afr friday 29 march 2019 ... · afr friday 29 march 2019 |theaustralianfinancialreview tables 1...

AFR Friday 29 March 2019www.afr.com | The Australian Financial Review

1Tables

300 Leaders+ Dividend Div

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

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

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

Australian Sharemarket Trading data for Thursday, March 28, 2019

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

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

ABBREVIATIONS▲ - 52-week high. ▼ - 52-week low.p - partly franked. f - fully franked dividend.pref - preference shares.conv pref - converting preference shares.cum pref - cumulative preference shares.opt - options. unt/unts - units.def - deferred. bon - bonus.ctg - contributing partly paid.cdi - chess depositary interests.

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

phone: (02) 9282 2848

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

Abacus Prop Grp .. . . . . . . . .ABP 3.75 +1 3.74 3.7552993.75 3.703.975 3.12 18.25 2.40 3.29 4.87 43.86 8.5Accent Grp .. . . . . . . . . . . . . . . . .AX1 1.445 +1 1.44 1.44555931.46 1.431.71 1.05 8.25 f 1.15 .10 5.71 9.47 15.3Adelaide Brighton.. . . . . . . . . .ABC 4.39 -5 4.37 4.39272854.39 4.277.07 4.17 20.00 f 1.42 1.45 4.56 28.50 15.4Afterpay Touch .. . . . . . . . . . . . .APT 20.42 +45 20.42 20.431185520.64 19.7123.00 5.26 - - 1.09 - -13.65 -AGL Energy.. . . . . . . . . . . . . . . . .AGL 21.96 +35 21.95 21.962033322.00 21.6523.30 17.44 118.00 p 1.62 7.61 5.37 191.40 11.5ALS.. . . . . . . . . . . . . . . . . . . . . . . . . .ALQ 7.80 +14 7.79 7.80178417.84 7.549.40 6.40 20.00 p 1.48 .20 2.56 29.63 26.3Altium .. . . . . . . . . . . . . . . . . . . . . . .ALU 32.17 -30 32.17 32.21336832.34 31.4235.59 18.58 30.00 1.66 1.28 .93 49.83 64.6Altura Min.. . . . . . . . . . . . . . . . . . .AJM .14 +1 .135 .1453865.14 .13.425 .12 - - - - -1.09 -Alumina .. . . . . . . . . . . . . . . . . . . . .AWC 2.45 +1 2.44 2.451137812.47 2.4253.20 2.12 31.30 f 1.00 .94 12.78 31.31 7.8AMA Grp .. . . . . . . . . . . . . . . . . . . .AMA 1.055 - 1.05 1.05520531.055 1.0351.18 .82 2.50 f 1.32 -.08 2.37 3.30 32.0Amaysim Au .. . . . . . . . . . . . . . . .AYS .665 +2.5 .64 .676827.67 .641.111 .60 - f - -.58 - -4.12 -Amcor. . . . . . . . . . . . . . . . . . . . . . . .AMC 15.36 +13 15.35 15.372742315.39 15.1215.39 ▲ 12.665 62.43 1.30 -1.76 4.06 80.89 19.0AMP... . . . . . . . . . . . . . . . . . . . . . . .AMP 2.09 -3 2.09 2.101596712.13 2.074.97 2.07 ▼ 14.00 p .07 1.19 6.70 1.00 209.0Ansell . . . . . . . . . . . . . . . . . . . . . . . .ANN 25.10 +12 25.08 25.12491525.23 24.7729.64 21.07 63.18 1.86 3.50 2.52 117.22 21.4ANZ Banking Grp .. . . . . . . . . .ANZ 26.02 +8 25.99 26.024996726.04 25.6630.39 22.98 160.00 f 1.39 18.47 6.15 221.60 11.7APA Grp.. . . . . . . . . . . . . . . . . . . . .APA 10.07 -1 10.07 10.083981610.11 10.0010.31 7.59 45.50 p .56 -.25 4.52 25.50 39.5APN Industria Reit . . . . . . . . . .ADI 2.88 - 2.85 2.889412.88 2.842.97 2.49 16.95 1.77 2.71 5.89 30.05 9.6Appen.. . . . . . . . . . . . . . . . . . . . . . .APX 22.26 +3 22.26 22.27497422.32 21.7525.61 8.59 8.00 p 4.91 .19 .36 39.25 56.7ARB .. . . . . . . . . . . . . . . . . . . . . . . . .ARB 17.17 +15 17.17 17.18176017.23 16.7423.94 14.55 38.00 f 1.82 3.75 2.21 69.09 24.9Ardent Leisure.. . . . . . . . . . . . . .ALG 1.175 - 1.175 1.1871741.18 1.1471.675 1.13 - - .73 - -4.58 -Arena REIT.. . . . . . . . . . . . . . . . . .ARF 2.80 +1 2.78 2.809272.80 2.742.85 2.12 13.32 1.71 2.03 4.76 22.76 12.3Aristocrat Leisure .. . . . . . . . . .ALL 24.22 -12 24.18 24.223411824.36 23.7533.06 20.66 46.00 f 1.85 -3.39 1.90 85.00 28.5ARQ Grp .. . . . . . . . . . . . . . . . . . . .ARQ 2.00 - 1.99 2.0010292.00 1.973.72 1.63 7.00 f - -.54 3.50 -2.08 -Asaleo Care .. . . . . . . . . . . . . . . .AHY .89 - .885 .8953479.90 .881.47 .62 6.00 p - .06 6.74 -20.01 -ASX.. . . . . . . . . . . . . . . . . . . . . . . . . .ASX 69.24 +68 69.20 69.24344669.30 68.2271.15 55.18 223.50 f 1.06 7.41 3.23 238.00 29.1Atlas Arteria . . . . . . . . . . . . . . . . .ALX 7.24 -5 7.23 7.24364037.27 7.127.38 5.46 27.00 .33 -.40 3.73 8.84 81.9AUB Grp .. . . . . . . . . . . . . . . . . . . .AUB 13.01 -7 13.01 13.0252313.08 12.9415.104 11.00 45.50 f 1.45 1.99 3.50 65.76 19.8Auckland Intl Airport . . . . . . . .AIA 7.81 -1 7.80 7.8512777.89 7.798.14 5.71 20.54 2.38 4.53 2.63 48.80 16.0Aurelia Metals . . . . . . . . . . . . . . .AMI .875 +2.5 .87 .87572342.885 .85.99 .36 - - .24 - 14.50 6.0Aurizon Hldgs .. . . . . . . . . . . . . .AZJ 4.62 +8 4.61 4.621298314.64 4.524.74 3.90 24.50 p 1.01 2.30 5.30 24.86 18.6Ausdrill . . . . . . . . . . . . . . . . . . . . . . .ASL 1.59 +1.5 1.59 1.595324691.60 1.562.77 1.042 5.00 f 9.64 1.04 3.14 48.21 3.3AusNet Services .. . . . . . . . . . .AST 1.785 +.5 1.78 1.785286121.79 1.771.83 1.505 9.48 p .79 .83 5.31 7.46 23.9Aust Agricult Co.. . . . . . . . . . . .AAC 1.02 +4.5 1.01 1.02136951.027 .981.445 .88 - - 1.50 - -22.39 -Aust Pharmaceutical . . . . . . .API 1.50 +1 1.495 1.5083311.505 1.4821.945 1.227 7.50 f 1.31 .47 5.00 9.80 15.3Austal . . . . . . . . . . . . . . . . . . . . . . . .ASB 2.15 -2 2.14 2.16123152.18 2.1152.43 1.55 6.00 1.77 1.62 2.79 10.60 20.3Automotive Hldgs.. . . . . . . . . .AHG 1.75 - 1.75 1.7638631.79 1.7453.525 1.39 16.30 f - .61 9.31 -70.47 -Aventus Grp .. . . . . . . . . . . . . . . .AVN 2.24 -3 2.24 2.2623972.27 2.232.34 1.905 16.46 1.49 2.15 7.35 24.60 9.1Aveo Grp.. . . . . . . . . . . . . . . . . . . .AOG 2.01 +1 2.00 2.01100562.02 1.9752.74 1.50 9.00 3.28 3.83 4.48 29.50 6.8Baby Bunting Grp.. . . . . . . . .BBN 2.21 -1 2.19 2.2324282.24 2.142.63 1.25 5.80 f 1.41 .33 2.62 8.20 27.0Bank of Qld .. . . . . . . . . . . . . . . . .BOQ 9.23 +12 9.22 9.23142129.24 9.0811.71 8.70 76.00 f 1.13 7.50 8.23 85.50 10.8Bapcor . . . . . . . . . . . . . . . . . . . . . . .BAP 5.52 +4 5.52 5.53327395.54 5.397.85 5.39 ▼ 16.00 f 2.16 -.21 2.90 34.51 16.0Beach Energy .. . . . . . . . . . . . . .BPT 2.06 +1 2.05 2.06295092.06 2.012.26 1.19 2.00 f 8.47 .93 .97 16.95 12.2Bega Cheese .. . . . . . . . . . . . . . .BGA 4.56 -3 4.55 4.5661464.62 4.528.15 4.41 11.00 f .63 1.44 2.41 6.90 66.1Bellamys Aust . . . . . . . . . . . . . . .BAL 11.11 -9 11.04 11.111438811.25 10.8621.65 6.71 - f - 1.59 - 24.90 44.6Bendigo&Adelaide Bk .. . . . .BEN 9.68 +11 9.67 9.69104749.70 9.5211.87 9.37 70.00 f 1.24 7.99 7.23 87.12 11.1BHP Grp .. . . . . . . . . . . . . . . . . . . .BHP 38.24 +34 38.20 38.256912438.24 37.8938.24 ▲ 28.25 166.62 f .88 15.29 4.36 146.14 26.2Bingo Ind .. . . . . . . . . . . . . . . . . . .BIN 1.555 +1 1.555 1.56458971.577 1.5453.27 1.17 - f - 1.00 - 7.54 20.6Blackmores.. . . . . . . . . . . . . . . . .BKL 93.91 -16 93.82 93.9141194.42 92.38166.76 80.45 305.00 f 1.33 7.49 3.25 406.90 23.1BlueScope Steel . . . . . . . . . . . .BSL 13.92 +29 13.91 13.922689414.04 13.6819.00 10.56 14.00 22.75 8.73 1.01 318.48 4.4Boral . . . . . . . . . . . . . . . . . . . . . . . . .BLD 4.54 +9 4.54 4.55839514.55 4.457.71 4.40 27.00 p 1.59 2.18 5.95 43.02 10.6Brambles .. . . . . . . . . . . . . . . . . . .BXB 11.95 +12 11.95 11.964159911.98 11.8312.54 8.58 29.00 p 1.93 1.65 2.43 56.02 21.3Bravura Solution .. . . . . . . . . . .BVS 5.45 +7 5.44 5.4651685.49 5.375.81 2.49 - - .02 - 13.96 39.0Breville Grp .. . . . . . . . . . . . . . . . .BRG 16.20 -23 16.19 16.21292316.43 15.9716.96 10.13 35.00 p 1.45 1.50 2.16 50.60 32.0Brickworks .. . . . . . . . . . . . . . . . .BKW 17.54 -1 17.54 17.55268317.70 17.4019.33 14.75 55.00 f 2.36 13.04 3.14 129.62 13.5BWP Tr .. . . . . . . . . . . . . . . . . . . . . .BWP 3.76 +5 3.75 3.76243963.77 3.723.825 2.99 17.96 1.37 2.89 4.78 24.69 15.2BWX... . . . . . . . . . . . . . . . . . . . . . . .BWX 2.21 -8 2.21 2.2417582.35 2.216.30 1.345 7.45 f 1.87 -.11 3.37 13.90 15.9Caltex Aust . . . . . . . . . . . . . . . . .CTX 26.00 +36 25.99 26.001019626.19 25.41533.65 24.50 118.00 f 1.82 10.82 4.54 214.90 12.1Cardno .. . . . . . . . . . . . . . . . . . . . . .CDD 1.08 +3 1.06 1.08111191.095 1.0451.42 .905 - f - .28 - 3.33 32.4Carnarvon Pet. . . . . . . . . . . . . . .CVN .435 -.5 .43 .43525028.437 .43.695 .125 - - - - -.07 -Carsales.com ... . . . . . . . . . . . .CAR 12.40 +14 12.37 12.40905312.42 12.0516.45 10.56 44.20 f 1.27 -1.41 3.56 56.00 22.1Cedar Woods Prop .. . . . . . . .CWP 5.35 -5 5.33 5.3714065.43 5.336.41 4.52 36.00 f 2.46 4.66 6.73 88.40 6.1Centuria Ind REIT .. . . . . . . . . .CIP 3.01 - 3.00 3.0519283.18 2.953.18 ▲ 2.435 18.65 2.06 2.66 6.20 38.39 7.8Centuria Metropol . . . . . . . . . .CMA 2.50 -3 2.50 2.5235152.52 2.492.559 2.204 17.76 1.36 2.47 7.10 24.18 10.3Challenger . . . . . . . . . . . . . . . . . . .CGF 8.03 +1 8.02 8.03280958.03 7.8413.45 7.17 35.50 f .62 4.61 4.42 21.90 36.7Charter Hall Edu Tr. . . . . . . . . .CQE 3.48 -4 3.48 3.50117553.55 3.473.58 2.58 15.77 2.23 2.87 4.53 35.13 9.9Charter Hall Grp.. . . . . . . . . . . .CHC 10.28 +12 10.27 10.281478710.29 10.0910.29 ▲ 5.58 32.70 p 1.73 3.82 3.18 56.50 18.2Charter Hall Retail . . . . . . . . . .CQR 4.69 - 4.68 4.6977844.74 4.674.74 3.80 28.48 1.06 4.22 6.07 30.05 15.6Chorus .. . . . . . . . . . . . . . . . . . . . . .CNU 5.67 +11 5.66 5.6759965.70 5.585.70 ▲ 3.66 21.13 .68 1.70 3.73 14.46 39.2Charter Hall Long W ... . . . . .CLW 4.59 -7 4.58 4.5949174.61 4.574.69 3.851 - - 4.01 - 26.75 17.2Cimic Grp.. . . . . . . . . . . . . . . . . . .CIM 49.60 -13 49.56 49.60279149.61 48.75551.67 39.575 156.00 f 1.54 3.83 3.15 240.70 20.6Class .. . . . . . . . . . . . . . . . . . . . . . . .CL1 1.665 +.5 1.665 1.68529541.685 1.652.77 1.26 5.00 f 1.49 .20 3.00 7.45 22.3Clean TeQ Hldgs .. . . . . . . . . . .CLQ .295 -.5 .29 .2952793.30 .2951.245 .29 - - .32 - -2.44 -Cleanaway Waste.. . . . . . . . . .CWY 2.21 +7 2.20 2.22596232.24 2.122.33 1.405 3.05 f 1.93 .10 1.38 5.90 37.5Clinuvel Pharmac .. . . . . . . . . .CUV 24.85 +15 24.70 24.8857125.25 24.7029.99 9.43 2.00 16.60 .90 .08 33.20 74.8Coca-Cola Amatil . . . . . . . . . . .CCL 8.51 +16 8.50 8.51203228.52 8.2710.50 7.875 47.00 p .82 .40 5.52 38.50 22.1Cochlear . . . . . . . . . . . . . . . . . . . . .COH 172.55 -204 172.55 172.582149174.42 171.30221.44 155.22 315.00 f 1.45 4.93 1.83 457.70 37.7Coles Grp.. . . . . . . . . . . . . . . . . . .COL 11.83 -6 11.82 11.833989911.87 11.5713.37 11.12 - - .76 - 55.32 21.4Collins Foods.. . . . . . . . . . . . . . .CKF 7.18 -1 7.16 7.2041367.31 7.117.35 5.15 18.00 f 1.97 -.88 2.51 35.45 20.3C’wlth Bank of Aust. . . . . . . . .CBA 70.91 +7 70.90 70.952707771.04 70.3076.74 65.23 431.00 f 1.19 33.84 6.08 513.20 13.8Computershare .. . . . . . . . . . . .CPU 16.85 +7 16.84 16.861091316.93 16.5420.80 16.25 42.00 p 2.43 -3.68 2.49 102.03 16.5Cooper Energy .. . . . . . . . . . . . .COE .50 -1 .495 .50258524.515 .49.525 .292 - - .26 - -.40 -Corporate Travel . . . . . . . . . . . .CTD 25.24 +38 25.20 25.24234925.28 24.5933.87 19.20 39.00 f 2.04 .52 1.55 79.50 31.7Costa Grp.. . . . . . . . . . . . . . . . . . .CGC 5.11 +8 5.10 5.11168575.19 5.019.04 4.40 13.50 f 2.67 .70 2.64 36.04 14.2Credit Corp Grp .. . . . . . . . . . . .CCP 22.00 -22 21.97 22.01171322.10 21.6423.99 14.58 72.00 f 1.98 6.34 3.27 142.50 15.4Cromwell Prop .. . . . . . . . . . . . .CMW 1.11 +.5 1.10 1.11486431.11 1.0851.152 .98 7.52 1.58 .99 6.77 11.86 9.4Crown Resorts . . . . . . . . . . . . . .CWN 11.45 +4 11.44 11.461236111.46 11.3214.59 11.23 60.00 p 1.20 5.16 5.24 72.11 15.9CSL .. . . . . . . . . . . . . . . . . . . . . . . . .CSL 193.60 +127 193.31 193.607231193.60 190.41232.69 154.79 248.13 2.31 9.45 1.28 572.14 33.8CSR .. . . . . . . . . . . . . . . . . . . . . . . . .CSR 3.29 +3 3.28 3.29156413.295 3.245.905 2.62 26.50 f .72 2.15 8.05 19.20 17.1CYBG ... . . . . . . . . . . . . . . . . . . . . .CYB 3.70 +7 3.70 3.71285243.73 3.636.36 3.10 5.56 - 4.75 1.50 -35.69 -Dacian Gold .. . . . . . . . . . . . . . .DCN 2.58 +15 2.56 2.58116962.61 2.4253.19 1.955 - - - - -2.20 -DEXUS.. . . . . . . . . . . . . . . . . . . . . .DXS 12.77 - 12.74 12.771977512.785 12.6412.82 9.12 51.30 2.79 10.07 4.02 143.34 8.9Domain Hldgs Aus .. . . . . . . . .DHG 2.47 +3 2.46 2.47161932.49 2.393.64 2.06 - f - -.37 - -26.93 -Domino’s Pizza.. . . . . . . . . . . . .DMP 42.48 +32 42.44 42.48710342.48 41.5657.80 38.10 112.40 p 1.20 -.06 2.65 135.30 31.4Downer EDI. . . . . . . . . . . . . . . . . .DOW 7.79 +8 7.79 7.81170657.82 7.6857.98 5.955 28.00 p 1.28 -.18 3.59 35.97 21.7DuluxGroup .. . . . . . . . . . . . . . . .DLX 7.31 +6 7.29 7.32104577.32 7.2358.20 6.31 28.00 f 1.41 .54 3.83 39.40 18.6Eclipx Grp.. . . . . . . . . . . . . . . . . .ECX .67 -3 .67 .68147769.735 .6553.58 .54 16.00 f 1.24 .33 23.88 19.80 3.4Elders . . . . . . . . . . . . . . . . . . . . . . . .ELD 6.04 +18 6.03 6.0580746.105 5.859.47 5.45 18.00 f 3.44 .86 2.98 62.00 9.7Emeco .. . . . . . . . . . . . . . . . . . . . . .EHL 1.905 -2 1.90 1.91125041.92 1.8554.05 1.855 ▼ - - .49 - 9.10 20.9EML Payments .. . . . . . . . . . . . .EML 1.78 -1 1.775 1.795113321.80 1.7551.92 1.055 - - .28 - 1.12 158.9ERM Power.. . . . . . . . . . . . . . . . .EPW 1.825 -3 1.805 1.82518641.875 1.8051.995 1.255 8.50 f - 1.28 4.66 -25.16 -Estia Health. . . . . . . . . . . . . . . . . .EHE 2.57 +2 2.57 2.58164452.595 2.4753.70 2.03 16.00 f 1.01 -.66 6.23 16.11 16.0Evolution Min.. . . . . . . . . . . . . . .EVN 3.79 +3 3.78 3.79611483.83 3.754.08 2.605 7.50 f 1.83 1.38 1.98 13.69 27.7FAR ... . . . . . . . . . . . . . . . . . . . . . . .FAR .055 - .055 .05613560.056 .055.14 .053 - - - - -.24 -Fisher & Paykel Hlth . . . . . . . .FPH 14.95 +4 14.94 14.96290514.95 14.7015.09 11.18 20.72 1.63 1.10 1.39 33.79 44.2Fletcher Bld.. . . . . . . . . . . . . . . . .FBU 4.70 +9 4.70 4.7171704.74 4.616.62 4.255 6.51 3.41 2.80 1.39 22.20 21.2FlexiGroup.. . . . . . . . . . . . . . . . . .FXL 1.31 -2 1.31 1.31589131.345 1.312.34 .975 7.70 f 2.43 .61 5.88 18.70 7.0Flight Centre Travel . . . . . . . . .FLT 41.38 +128 41.36 41.381091841.49 39.6070.53 39.60 ▼ 167.00 f 1.46 8.71 4.04 243.40 17.0Fortescue Metals Grp .. . . . .FMG 6.90 +12 6.86 6.901739366.90 6.686.96 3.515 31.00 f 1.28 4.59 4.49 39.54 17.5Freedom Food .. . . . . . . . . . . . .FNP 4.45 -10 4.44 4.4618884.51 4.417.00 4.15 5.00 p 1.21 1.66 1.12 6.03 73.8G8 Education.. . . . . . . . . . . . . .GEM 3.00 +10 2.99 3.00581383.00 2.843.635 1.88 18.00 f .88 -.53 6.00 15.87 18.9Galaxy Res .. . . . . . . . . . . . . . . . .GXY 1.85 +1 1.845 1.855272651.86 1.8073.66 1.807 ▼ - - 1.11 - 52.24 3.5GDI Prop Grp .. . . . . . . . . . . . . . .GDI 1.38 +.5 1.375 1.38512351.385 1.371.467 1.20 7.75 2.25 1.21 5.62 17.47 7.9Genworth Mortg Ins .. . . . . . .GMA 2.38 -12 2.37 2.38253372.48 2.362.94 2.05 17.00 f .97 3.94 7.14 16.50 14.4Gold Road Res .. . . . . . . . . . . . .GOR .97 -4.5 .97 .975264651.00 .951.035 .59 - - - - -2.72 -Goodman Grp.. . . . . . . . . . . . . .GMG 13.46 -3 13.44 13.462771213.46 13.3513.67 8.26 29.25 2.81 5.05 2.17 82.20 16.4GPT Grp .. . . . . . . . . . . . . . . . . . . .GPT 6.28 - 6.26 6.28391036.29 6.2356.32 4.60 25.46 3.16 5.58 4.05 80.40 7.8GrainCorp .. . . . . . . . . . . . . . . . . .GNC 9.20 +15 9.18 9.2051249.21 8.929.96 7.17 16.00 f 1.93 6.46 1.74 30.80 29.9Growthpoint Prop.. . . . . . . . . .GOZ 4.15 - 4.14 4.1552084.155 4.134.18 3.30 22.60 2.19 3.36 5.45 49.50 8.4GUD Hldgs .. . . . . . . . . . . . . . . . .GUD 11.94 -3 11.93 11.94195312.07 11.8115.55 10.45 53.00 f 2.25 .24 4.44 119.20 10.0GWA Grp .. . . . . . . . . . . . . . . . . . .GWA 3.21 -1 3.20 3.2134143.21 3.173.94 2.49 18.50 f 2.10 .36 5.76 38.89 8.3Hansen Tech.. . . . . . . . . . . . . . .HSN 2.90 +2 2.89 2.9042992.935 2.854.80 2.85 6.00 f 2.03 .06 2.07 12.20 23.8Harvey Norman .. . . . . . . . . . . .HVN 3.88 +8 3.88 3.89458213.89 3.783.89 ▲ 2.99 30.00 f 1.15 2.85 7.73 34.61 11.2Healius . . . . . . . . . . . . . . . . . . . . . . .HLS 2.65 -2 2.64 2.65106122.68 2.623.83 2.19 9.30 f .11 -1.05 3.51 1.00 265.0Healthscope.. . . . . . . . . . . . . . . .HSO 2.43 - 2.43 2.442104322.44 2.432.59 1.77 7.00 f 2.04 .42 2.88 14.25 17.1Hotel Prop Inv .. . . . . . . . . . . . . .HPI 3.28 - 3.28 3.309403.34 3.283.50 3.01 19.60 1.82 2.83 5.98 35.67 9.2HT&E .. . . . . . . . . . . . . . . . . . . . . . . .HT1 1.73 -.5 1.72 1.734101.735 1.7052.326 1.284 7.00 f 10.48 .49 4.05 73.34 2.4HUB24 .. . . . . . . . . . . . . . . . . . . . . .HUB 13.53 +4 13.52 13.54201513.66 13.2915.40 9.88 2.00 6.75 .42 .15 13.51 100.1IDP Education.. . . . . . . . . . . . .IEL 14.72 +14 14.68 14.72350814.73 14.4615.40 7.15 18.50 p 1.33 .07 1.26 24.55 60.0Iluka Res .. . . . . . . . . . . . . . . . . . . .ILU 8.83 +4 8.81 8.83146308.865 8.7212.20 7.02 29.00 f 2.49 2.10 3.28 72.20 12.2Imdex .. . . . . . . . . . . . . . . . . . . . . . .IMD 1.01 +3 .995 1.015186031.025 .9721.40 .925 .80 f 8.11 .38 .79 6.49 15.6IMF Bentham... . . . . . . . . . . . . .IMF 2.52 -3 2.51 2.5361752.61 2.503.38 2.23 3.00 f - .44 1.19 -9.63 -Incitec Pivot . . . . . . . . . . . . . . . . .IPL 3.18 +8 3.17 3.19443743.20 3.084.28 3.03 10.70 p 1.17 1.04 3.36 12.50 25.4Independence Grp.. . . . . . . . .IGO 4.85 +3 4.84 4.85732894.86 4.795.735 3.56 4.00 f 2.15 3.02 .82 8.59 56.5Infigen Energy .. . . . . . . . . . . . . .IFN .445 - .44 .44512989.445 .427.75 .41 - - .48 - 4.20 10.6Infomedia .. . . . . . . . . . . . . . . . . . .IFM 1.59 +2 1.575 1.6045581.605 1.551.81 .82 3.45 1.36 .03 2.17 4.68 34.0Ingenia Grp .. . . . . . . . . . . . . . . . .INA 3.02 - 3.01 3.0346803.05 2.993.22 2.61 11.05 1.29 2.62 3.66 14.30 21.1Inghams Grp .. . . . . . . . . . . . . . .ING 4.37 +9 4.37 4.38162114.43 4.284.86 3.126 - f - .50 - 35.77 12.2Insurance Aust Grp .. . . . . . . .IAG 7.72 +12 7.70 7.72833127.73 7.538.651 6.53 31.92 f 1.19 1.27 4.13 38.00 20.3Integrated Research.. . . . . . .IRI 2.44 -2 2.44 2.459622.46 2.413.95 1.48 7.00 f 1.80 .25 2.87 12.60 19.4InvoCare .. . . . . . . . . . . . . . . . . . . .IVC 13.97 -2 13.96 13.97399613.97 13.83515.03 10.10 37.00 f 1.02 .10 2.65 37.80 37.0ioneer . . . . . . . . . . . . . . . . . . . . . . . .INR .17 -.5 .17 .1847344.175 .17.515 .14 - - - - .08 212.5IOOF Hldgs .. . . . . . . . . . . . . . . . .IFL 6.12 +7 6.11 6.12186516.18 6.0110.09 4.195 52.50 f .97 1.74 8.58 50.82 12.0IPH .. . . . . . . . . . . . . . . . . . . . . . . . . .IPH 7.13 +20 7.13 7.14122537.17 6.767.17 ▲ 3.34 23.00 p 1.00 .16 3.23 22.95 31.1IRESS .. . . . . . . . . . . . . . . . . . . . . . .IRE 13.19 +12 13.19 13.20258813.21 12.9514.20 9.17 46.00 p .82 -.78 3.49 37.60 35.1IVE Grp.. . . . . . . . . . . . . . . . . . . . . .IGL 2.16 -3 2.16 2.1722182.20 2.162.405 1.955 16.10 f 1.16 .26 7.45 18.70 11.6James Hardie Ind .. . . . . . . . .JHX 17.94 -5 17.94 17.951787318.20 17.6824.19 14.38 42.43 1.35 1.74 2.37 57.18 31.4Janus Henderson .. . . . . . . . . .JHG 34.89 +29 34.87 34.90205134.98 34.7145.80 26.96 196.91 1.89 1.87 5.64 371.21 9.4Japara Healthcare .. . . . . . . . .JHC 1.385 -.5 1.38 1.3973991.40 1.352.07 1.07 6.55 1.17 .16 4.73 7.68 18.0JB Hi-Fi . . . . . . . . . . . . . . . . . . . . . .JBH 24.37 +48 24.35 24.401253824.50 23.6826.69 20.30 137.00 f 1.53 .09 5.62 210.29 11.6Jumbo Interactive.. . . . . . . . . .JIN 13.40 -62 13.33 13.40330114.06 13.2214.41 3.95 26.00 f 1.32 .92 1.94 34.41 38.9

Jupiter Mines.. . . . . . . . . . . . . . .JMS .34 -1 .335 .34524988.35 .34.43 .23 - - .27 - 5.56 6.1Karoon Energy .. . . . . . . . . . . .KAR 1.04 +3 1.04 1.05535381.05 1.0051.305 .775 - - - - -67.99 -Kidman Res .. . . . . . . . . . . . . . . .KDR 1.20 - 1.20 1.20570281.225 1.192.48 .825 - - - - -2.73 -Kogan Com... . . . . . . . . . . . . . . .KGN 3.50 -3 3.49 3.5038633.56 3.479.80 2.61 12.20 f 1.16 .42 3.49 14.10 24.8Lendlease Grp .. . . . . . . . . . . .LLC 12.27 +26 12.24 12.273010212.27 11.9121.73 11.03 47.00 1.41 8.28 3.83 66.40 18.5Link Admin Hldg .. . . . . . . . . . .LNK 7.39 -4 7.38 7.40551557.44 7.328.75 6.50 21.50 f 2.35 -.55 2.91 50.44 14.7Liquefied Natural. . . . . . . . . . . .LNG .465 +.5 .455 .4655302.47 .455.875 .385 - - .09 - -4.76 -Lovisa Hldgs .. . . . . . . . . . . . . . .LOV 9.05 +5 9.02 9.059259.11 8.8312.53 5.62 32.00 f 1.09 .51 3.54 34.75 26.0Lynas.. . . . . . . . . . . . . . . . . . . . . . . .LYC 2.11 -3 2.10 2.11607642.15 2.092.96 1.48 - - .53 - 1.22 173.0MACA... . . . . . . . . . . . . . . . . . . . . .MLD .985 +3 .97 .9852878.985 .9651.46 .79 5.50 f 1.34 1.20 5.58 7.35 13.4Macmahon .. . . . . . . . . . . . . . . . .MAH .225 - .225 .2316032.235 .225.282 .20 - - .20 - 2.31 9.7Macq Grp.. . . . . . . . . . . . . . . . . . .MQG 128.90 +232 128.84 128.918079128.91 126.50130.88 100.60 535.00 p 1.45 43.07 4.15 776.10 16.6Magellan Fin Grp.. . . . . . . . . . .MFG 36.35 +30 36.30 36.35277736.37 35.6237.06 21.80 163.80 p 1.16 3.02 4.51 189.20 19.2Mayne Pharma .. . . . . . . . . . . . .MYX .69 +2.5 .685 .6959122.69 .6651.425 .65 - - .08 - 2.94 23.5McMillan Shakespr . . . . . . . . .MMS 11.95 +1 11.94 11.96373312.11 11.8518.65 11.77 74.00 f .82 1.97 6.19 60.40 19.8Medibank Private . . . . . . . . . . .MPL 2.74 +3 2.73 2.74580752.74 2.693.30 2.29 12.90 f 1.15 .52 4.71 14.80 18.5Megaport . . . . . . . . . . . . . . . . . . . .MP1 4.03 +3 4.00 4.0330024.03 3.984.56 3.03 - - .47 - -24.00 -Mesoblast . . . . . . . . . . . . . . . . . . .MSB 1.385 -.5 1.375 1.38529921.395 1.352.47 1.015 - - -.14 - -24.99 -Metals X.. . . . . . . . . . . . . . . . . . . . .MLX .23 -.5 .225 .23102837.245 .22.98 .205 - - .26 - -6.65 -Metcash .. . . . . . . . . . . . . . . . . . . .MTS 2.61 - 2.60 2.61218852.62 2.573.73 2.25 13.50 f - .46 5.17 -14.70 -Mineral Resources.. . . . . . . . .MIN 15.27 -10 15.26 15.281130315.30 15.0320.70 12.39 53.00 f 1.23 6.18 3.47 65.20 23.4Mirvac Grp.. . . . . . . . . . . . . . . . . .MGR 2.77 +1 2.76 2.78911152.78 2.752.80 2.09 11.30 3.04 2.44 4.08 34.40 8.1Monadelphous Grp .. . . . . . . .MND 17.39 -4 17.39 17.40180717.42 17.0118.19 12.51 57.00 f 1.21 4.14 3.28 68.71 25.3Monash IVF Grp.. . . . . . . . . . . .MVF 1.06 +1 1.055 1.0724281.065 1.041.28 .882 5.60 f 1.44 -.36 5.28 8.08 13.1Money3 .. . . . . . . . . . . . . . . . . . . . .MNY 1.89 -1 1.88 1.927951.92 1.882.31 1.50 10.00 f 2.00 1.20 5.29 19.95 9.5Mount Gibson Iron .. . . . . . . . .MGX .925 +3.5 .92 .92524551.93 .88.955 .38 3.00 f 1.94 .46 3.24 5.83 15.9Myer Hldgs .. . . . . . . . . . . . . . . . .MYR .61 +3 .605 .61555045.622 .575.635 .345 - f - .23 - 3.50 17.4MYOB Grp.. . . . . . . . . . . . . . . . . .MYO 3.33 -1 3.33 3.34397343.34 3.3253.69 2.72 11.50 .94 -.01 3.45 10.81 30.8MyState.. . . . . . . . . . . . . . . . . . . . .MYS 4.26 -8 4.25 4.343424.34 4.255.08 4.19 28.75 f 1.16 2.59 6.75 33.28 12.8Nanosonics.. . . . . . . . . . . . . . . .NAN 4.31 -1 4.30 4.32112024.39 4.264.58 2.26 - - .30 - 3.55 121.4National Aust Bank .. . . . . . . .NAB 25.11 +7 25.10 25.125023425.16 24.9129.64 22.52 198.00 f 1.02 16.09 7.89 201.29 12.5Natl Storage REIT.. . . . . . . . . .NSR 1.765 - 1.76 1.77170321.775 1.761.907 1.518 9.40 .20 1.52 5.33 1.91 92.4Navigator Global . . . . . . . . . . . .NGI 3.13 +10 3.13 3.1535573.185 3.006.24 2.71 23.54 .98 .54 7.52 23.09 13.6Navitas.. . . . . . . . . . . . . . . . . . . . . .NVT 5.76 +1 5.75 5.76231995.77 5.745.78 3.87 17.40 p - -1.08 3.02 -16.50 -Nearmap.. . . . . . . . . . . . . . . . . . . .NEA 2.84 +14 2.82 2.84252272.84 2.723.07 .875 - - .14 - -1.64 -Netwealth Grp.. . . . . . . . . . . . . .NWL 8.03 +13 8.01 8.0514408.16 7.8959.99 5.88 - f - .25 - 9.61 83.6NEW Century Res.. . . . . . . . . .NCZ .81 +1 .81 .826166.83 .801.395 .57 - - - - -7.42 -New Hope Corp.. . . . . . . . . . . .NHC 3.03 -1 3.03 3.04278503.06 3.004.50 2.00 16.00 f 1.16 2.24 5.28 18.50 16.4Newcrest Min .. . . . . . . . . . . . . .NCM 25.98 +26 25.97 25.992463626.07 25.7326.54 18.575 25.52 f 2.47 13.60 .98 62.95 41.3News Corp .. . . . . . . . . . . . . . . . .NWS 17.40 -16 17.39 17.40185017.52 17.2822.62 15.98 19.75 - - 1.14 -300.09 -NEXTDC ... . . . . . . . . . . . . . . . . . .NXT 6.24 -6 6.23 6.24115836.26 6.158.19 5.61 - - 2.52 - -1.62 -NIB Hldgs.. . . . . . . . . . . . . . . . . . .NHF 5.26 +3 5.25 5.2668225.27 5.166.735 4.64 21.00 f 1.42 .58 3.99 29.90 17.6Nick Scali . . . . . . . . . . . . . . . . . . . .NCK 5.82 +21 5.80 5.8320795.86 5.627.08 4.80 49.00 f 1.08 1.07 8.42 52.90 11.0Nine Entertainment . . . . . . . . .NEC 1.68 +1.5 1.675 1.6852041891.685 1.642.665 1.305 10.00 f 2.15 .07 5.95 21.53 7.8Northern Star. . . . . . . . . . . . . . . .NST 9.04 +9 9.02 9.04235699.09 8.909.97 6.08 11.00 f 2.91 1.61 1.22 32.00 28.2NRW Hldgs .. . . . . . . . . . . . . . . . .NWH 2.38 -2 2.37 2.3972962.39 2.322.60 1.16 4.00 f 3.72 .64 1.68 14.90 16.0Nufarm.. . . . . . . . . . . . . . . . . . . . . .NUF 4.70 -13 4.69 4.71510754.96 4.679.445 4.15 11.00 - 1.43 2.34 -12.87 -OceanaGold Corp .. . . . . . . .OGC 4.64 +4 4.63 4.6563304.67 4.615.28 3.20 3.07 9.23 3.58 .66 28.34 16.4OFX Grp .. . . . . . . . . . . . . . . . . . . .OFX 1.675 +2.5 1.675 1.6912231.70 1.632.47 1.555 5.64 f 1.46 .25 3.37 8.23 20.4Oil Search.. . . . . . . . . . . . . . . . . . .OSH 7.91 +2 7.90 7.91317967.92 7.8059.265 6.70 14.88 2.13 3.36 1.88 31.72 24.9OM Hldgs.. . . . . . . . . . . . . . . . . . .OMH 1.23 -2.5 1.23 1.2356421.26 1.221.70 .95 5.00 4.41 .61 4.07 22.05 5.6oOh! Media .. . . . . . . . . . . . . . . . .OML 3.83 +3 3.83 3.84192353.85 3.705.48 3.35 11.00 f 1.45 -.73 2.87 16.00 23.9Orica .. . . . . . . . . . . . . . . . . . . . . . . .ORI 18.16 +6 18.16 18.181210518.22 18.0620.36 16.02 51.50 - 3.18 2.84 -12.70 -Origin Energy.. . . . . . . . . . . . . . .ORG 7.23 +15 7.22 7.24470847.25 7.0110.27 6.03 10.00 f 6.95 4.22 1.38 69.50 10.4Orocobre .. . . . . . . . . . . . . . . . . . .ORE 3.31 +9 3.31 3.32134583.34 3.2056.40 2.91 - - 2.86 - 9.18 36.1Orora .. . . . . . . . . . . . . . . . . . . . . . . .ORA 3.01 +4 3.00 3.01257953.01 2.953.72 2.88 13.00 p 1.42 .88 4.32 18.40 16.4OZ Min .. . . . . . . . . . . . . . . . . . . . . .OZL 10.28 -2 10.27 10.281635610.31 10.1910.99 8.08 23.00 f 3.11 9.03 2.24 71.50 14.4Pact Grp Hldgs.. . . . . . . . . . . .PGH 2.76 +8 2.76 2.77155982.82 2.685.95 2.39 23.00 p - -.54 8.33 -86.40 -Paladin Energy .. . . . . . . . . . . . .PDN .145 - .14 .14543979.15 .135.22 .105 - - .07 - 31.38 .5Pendal Grp .. . . . . . . . . . . . . . . . .PDL 8.99 +26 8.99 9.0093289.00 8.7710.48 7.37 52.00 p 1.31 1.24 5.78 68.30 13.2Perpetual . . . . . . . . . . . . . . . . . . . .PPT 38.57 -23 38.57 38.59321439.20 37.9946.30 29.70 265.00 f 1.08 6.43 6.87 287.30 13.4Perseus Min .. . . . . . . . . . . . . . . .PRU .50 - .50 .50525381.505 .485.535 .327 - - .84 - -.31 -Pilbara Min .. . . . . . . . . . . . . . . . .PLS .805 +10.5 .805 .81274655.805 .7051.125 .57 - - - - -1.23 -Pinnacle Invest . . . . . . . . . . . . . .PNI 5.16 -4 5.14 5.1633795.25 5.048.60 4.02 13.10 f 1.16 .91 2.54 15.20 33.9Platinum Asset . . . . . . . . . . . . . .PTM 4.61 -14 4.60 4.61372954.76 4.546.38 4.44 29.00 f .96 .74 6.29 27.74 16.6Polynovo.. . . . . . . . . . . . . . . . . . . .PNV .735 +2 .735 .742253.74 .72.795 .455 - - .04 - -.70 -Praemium... . . . . . . . . . . . . . . . . .PPS .60 +8 .59 .6036017.60 .5351.185 .48 - - .03 - .31 193.5Premier Invest . . . . . . . . . . . . . . .PMV 16.37 +34 16.34 16.37306716.45 16.0120.16 13.61 66.00 f .90 3.48 4.03 59.33 27.6Pro Medicus .. . . . . . . . . . . . . . . .PME 14.83 -20 14.80 14.83329314.87 14.6017.70 6.85 7.00 f 2.32 .22 .47 16.25 91.3Qantas Airways .. . . . . . . . . . .QAN 5.53 +9 5.52 5.54808285.55 5.406.92 5.18 22.00 f 2.36 1.82 3.98 52.00 10.6QBE Insurance Grp .. . . . . . . .QBE 12.35 +13 12.34 12.365469412.38 12.2312.79 9.28 50.00 p .82 5.98 4.05 41.02 30.1Qube Hldgs.. . . . . . . . . . . . . . . . .QUB 2.80 +1 2.79 2.80305392.81 2.762.89 2.15 5.60 f 2.41 1.18 2.00 13.50 20.7Ramelius Res .. . . . . . . . . . . . .RMS .875 +1.5 .865 .87533607.875 .835.905 .38 - - .47 - 4.17 21.0Ramsay Health Care.. . . . . . .RHC 63.72 -1 63.69 63.74668263.85 63.0166.10 51.89 146.50 f 1.36 -7.78 2.30 198.60 32.1REA Grp .. . . . . . . . . . . . . . . . . . . .REA 73.99 +19 73.99 74.00485474.10 72.4294.12 69.23 117.00 f .80 .75 1.58 93.20 79.4Redcape Hotel Grp .. . . . . . . .RDC 1.05 -1.5 1.045 1.05557541.05 1.041.10 .99 - - - - - -Regis Healthcare.. . . . . . . . . . .REG 3.25 +11 3.24 3.2544303.25 3.114.15 2.31 16.77 f 1.00 -1.00 5.16 16.77 19.4Regis Res.. . . . . . . . . . . . . . . . . . .RRL 5.41 +2 5.40 5.41174705.415 5.335.815 3.65 16.00 f 2.07 .61 2.96 33.08 16.4Reliance Worldwide .. . . . . . .RWC 4.25 -1 4.24 4.25475044.26 4.1456.38 4.145 ▼ 7.00 f 1.81 .20 1.65 12.70 33.5ResMed Inc.. . . . . . . . . . . . . . . . .RMD 14.41 +9 14.40 14.431017614.44 14.2816.57 12.13 14.03 3.15 - .97 44.17 32.6Resolute Min .. . . . . . . . . . . . . . .RSG 1.25 +2.5 1.245 1.25419671.25 1.2071.44 .91 2.00 1.98 .93 1.60 3.96 31.6Ridley .. . . . . . . . . . . . . . . . . . . . . . .RIC 1.35 -.5 1.35 1.383621.365 1.351.57 1.245 4.25 f 1.60 .61 3.15 6.80 19.9Rio Tinto .. . . . . . . . . . . . . . . . . . . .RIO 96.41 +118 96.40 96.431744196.41 95.3097.29 69.41 421.73 f 2.66 34.36 4.37 1123.83 8.6Rural Funds Grp .. . . . . . . . . . .RFF 2.28 -3 2.26 2.2846632.29 2.262.34 1.945 10.33 1.29 1.27 4.53 13.33 17.1Sandfire Res.. . . . . . . . . . . . . . .SFR 6.77 +2 6.76 6.7856556.82 6.7310.04 6.07 26.00 f 2.74 3.48 3.84 71.25 9.5Santos .. . . . . . . . . . . . . . . . . . . . . .STO 6.94 +5 6.92 6.94396556.945 6.837.48 5.145 13.38 f 3.20 - 1.93 42.79 16.2Saracen Min .. . . . . . . . . . . . . . . .SAR 2.99 +7 2.98 3.00520133.05 2.963.47 1.72 - - .52 - 8.87 33.7SCA Prop Grp .. . . . . . . . . . . . . .SCP 2.64 +3 2.63 2.64205312.64 2.602.74 2.285 14.35 1.33 2.27 5.44 19.03 13.9Scentre Grp .. . . . . . . . . . . . . . . .SCG 4.12 -1 4.11 4.121041224.14 4.104.535 3.77 22.16 p 1.94 4.46 5.38 43.10 9.6SEALINK Travel Grp .. . . . . . .SLK 3.93 - 3.90 4.0010093.93 3.914.50 3.76 14.50 f 1.44 1.06 3.69 20.90 18.8Seek.. . . . . . . . . . . . . . . . . . . . . . . . .SEK 17.52 +8 17.52 17.531195517.57 17.1222.94 16.27 46.00 f .31 -2.82 2.63 14.40 121.7Select Harvests . . . . . . . . . . . . .SHV 6.15 -1 6.11 6.153816.20 6.007.49 5.00 12.00 f 1.93 3.34 1.95 23.20 26.5Senex Energy .. . . . . . . . . . . . . .SXY .34 - .34 .34513089.35 .34.535 .262 - - .24 - -1.12 -Service Stream... . . . . . . . . . . .SSM 2.16 +2 2.15 2.1768042.19 2.122.35 1.405 8.00 f 1.56 .19 3.70 12.52 17.3Seven Grp .. . . . . . . . . . . . . . . . . .SVW 17.57 -7 17.57 17.58610617.635 17.3223.875 13.17 42.00 f 2.30 3.70 2.39 96.69 18.2Seven West Media .. . . . . . . . .SWM .48 -1.5 .475 .4848563.492 .4721.11 .472 ▼ - f - - - 7.90 6.1SG Fleet Grp.. . . . . . . . . . . . . . . .SGF 2.23 +3 2.23 2.266252.25 2.174.18 2.14 18.12 f 1.40 -.57 8.13 25.36 8.8Sigma Health . . . . . . . . . . . . . . . .SIG .535 - .53 .53510126.535 .525.83 .405 3.50 f 1.09 .37 6.54 3.80 14.1Silver Lake Res.. . . . . . . . . . . . .SLR .805 -3.5 .80 .80556141.835 .795.85 .39 - - .41 - 3.57 22.5Sims Metal Mgmt .. . . . . . . . . .SGM 10.64 +11 10.63 10.64869410.70 10.4717.94 8.91 53.00 f 1.75 10.15 4.98 93.00 11.4SkyCity Entertain . . . . . . . . . . .SKC 3.67 - 3.66 3.6746753.67 3.633.97 3.21 18.75 1.19 .54 5.11 22.24 16.5Smartgrp .. . . . . . . . . . . . . . . . . . .SIQ 7.90 +8 7.89 7.9139407.94 7.7613.35 7.74 41.50 f 1.13 -.26 5.25 46.70 16.9Sonic Healthcare.. . . . . . . . . . .SHL 24.29 +11 24.29 24.30950824.30 24.0127.00 21.26 82.00 p 1.35 -2.22 3.38 110.40 22.0Soul Pattinson WH... . . . . . . .SOL 26.89 -67 26.89 26.94639227.50 26.6831.87 18.13 57.00 f 2.20 13.76 2.12 125.26 21.5South32.. . . . . . . . . . . . . . . . . . . . .S32 3.74 +6 3.73 3.741239873.76 3.6954.28 3.00 15.84 f 2.47 2.98 4.24 39.16 9.6Spark Infrastructure .. . . . . . .SKI 2.29 +1 2.28 2.29444522.29 2.262.53 2.125 16.00 - 1.70 6.99 -5.75 -Spark New Zealand.. . . . . . . .SPK 3.68 +3 3.68 3.69123823.70 3.634.14 3.10 19.83 .94 .25 5.39 18.60 19.8SpeedCast Intl . . . . . . . . . . . . . .SDA 3.67 +2 3.66 3.6883903.68 3.486.83 2.73 7.20 .15 -2.52 1.96 1.09 336.7St Barbara .. . . . . . . . . . . . . . . . . .SBM 3.44 +7 3.43 3.44386203.45 3.375.32 3.15 12.00 f 3.28 - 3.49 39.34 8.7Starpharma.. . . . . . . . . . . . . . . . .SPL .96 -1 .955 .962110.98 .951.662 .87 - - .13 - -3.05 -Steadfast Grp .. . . . . . . . . . . . . .SDF 3.18 -2 3.17 3.18141633.20 3.143.26 2.42 7.90 f 1.33 - 2.48 10.50 30.3Sthn Cross Media.. . . . . . . . . .SXL 1.135 +.5 1.13 1.135141341.14 1.1251.425 .96 7.75 f - .27 6.83 -20.31 -Stockland.. . . . . . . . . . . . . . . . . . .SGP 3.87 -1 3.86 3.87831733.885 3.844.36 3.42 27.00 .98 4.19 6.98 26.40 14.7Suncorp Grp.. . . . . . . . . . . . . . . .SUN 13.73 +10 13.73 13.742377713.75 13.50515.96 12.12 66.00 f 1.01 6.26 4.81 66.39 20.7Sundance Energy .. . . . . . . . . .SEA .375 +.5 .375 .3815341.385 .3651.05 .29 - - - - -45.50 -Super Retail Grp .. . . . . . . . . . .SUL 7.60 +9 7.58 7.6177997.62 7.4710.44 6.35 49.00 f 1.32 .10 6.45 64.70 11.7Superloop .. . . . . . . . . . . . . . . . . .SLC 1.48 +6.5 1.47 1.4861601.49 1.4052.573 1.282 - f - .45 - -1.45 -Sydney Airport . . . . . . . . . . . . . .SYD 7.45 +8 7.44 7.45550567.45 7.3257.62 6.24 37.50 .44 -3.21 5.03 16.53 45.1Syrah Res.. . . . . . . . . . . . . . . . . . .SYR 1.07 +.5 1.07 1.075320371.085 1.0553.60 .975 - - - - -6.22 -Tabcorp Hldgs .. . . . . . . . . . . .TAH 4.65 +4 4.64 4.66785104.66 4.594.99 4.09 21.00 f .40 -2.07 4.52 8.40 55.4Tassal Grp .. . . . . . . . . . . . . . . . . .TGR 4.74 +10 4.73 4.74133424.765 4.575.11 3.62 17.00 p 2.07 2.84 3.59 35.24 13.5Technology One.. . . . . . . . . . . .TNE 7.93 -3 7.92 7.9375897.955 7.838.18 4.11 9.02 p 1.79 .43 1.14 16.14 49.1Telstra Corp .. . . . . . . . . . . . . . . .TLS 3.31 -1 3.31 3.323325243.33 3.303.405 2.60 12.50 f 2.09 .56 3.78 26.10 12.7The A2 Milk Company .. . . . .A2M 13.55 +7 13.55 13.562827113.64 13.3214.38 8.14 - - .81 - 32.17 42.1The Star Entertain. . . . . . . . . . .SGR 4.13 - 4.12 4.13450094.14 4.075.66 4.07 ▼ 23.50 f 1.26 2.12 5.69 29.70 13.9TPG Telecom ... . . . . . . . . . . . . .TPM 7.04 +24 7.02 7.05142397.05 6.689.65 5.03 4.00 f 6.60 -1.04 .57 26.40 26.7Trade Me Grp.. . . . . . . . . . . . . . .TME 6.15 +2 6.14 6.1541816.17 6.136.24 4.03 18.06 1.24 -.39 2.94 22.41 27.4Transurban Grp .. . . . . . . . . . . .TCL 13.21 +12 13.19 13.217888413.22 13.0513.22 ▲ 10.62 57.00 p .21 3.95 4.31 11.80 111.9Treasury Wine .. . . . . . . . . . . . . .TWE 14.93 -3 14.92 14.933120214.93 14.6420.20 13.38 35.00 f 1.56 3.42 2.34 54.60 27.3Unibail Rodamco Wfld .. . .URW 11.72 +2 11.71 11.73405711.725 11.69515.17 10.65 - - - - 68.17 17.2Vicinity Centres .. . . . . . . . . . .VCX 2.60 - 2.59 2.60805222.61 2.592.835 2.36 16.15 1.12 2.96 6.21 18.10 14.4Villa World .. . . . . . . . . . . . . . . . . .VLW 2.24 - 2.21 2.2432172.25 2.212.56 1.55 18.50 f 1.88 2.31 8.26 34.70 6.5Village Roadshow.. . . . . . . . . .VRL 3.25 +2 3.23 3.2510443.26 3.173.50 1.73 - f - .94 - -104.76 -Virtus Health. . . . . . . . . . . . . . . . .VRT 3.96 -9 3.94 3.9712833.98 3.905.93 3.90 ▼ 24.00 f 1.49 -2.18 6.06 35.85 11.0Viva Energy Grp .. . . . . . . . . . . .VEA 2.43 -1 2.42 2.43639242.44 2.3852.58 1.66 - f - - - - -Viva Energy Reit . . . . . . . . . . . . .VVR 2.55 +1 2.54 2.55121112.55 2.532.55 ▲ 1.96 13.20 1.74 2.20 5.18 23.02 11.1Vocus Grp .. . . . . . . . . . . . . . . . . .VOC 3.72 +10 3.72 3.73244673.75 3.6153.89 2.11 - f - .44 - 6.46 57.6Wagners Hld Co.. . . . . . . . . . .WGN 2.20 +20.5 2.19 2.2041482.21 2.014.89 1.94 - f - .36 - 9.20 23.9Webjet . . . . . . . . . . . . . . . . . . . . . . .WEB 14.65 +5 14.65 14.66445214.67 14.1617.735 10.010 20.50 f 1.96 -1.79 1.40 40.26 36.4Wesfarmers.. . . . . . . . . . . . . . . . .WES 34.92 +88 34.90 34.933223134.92 33.9137.694 29.215 220.00 f 2.22 6.41 6.30 488.38 7.2Western Areas.. . . . . . . . . . . . . .WSA 2.23 +4 2.23 2.24153262.26 2.183.93 1.835 2.00 f 1.55 1.73 .90 3.10 71.9Westgold Res .. . . . . . . . . . . . . .WGX 1.235 -3 1.225 1.23566731.265 1.221.855 .80 - - 1.06 - -4.98 -Westpac Banking .. . . . . . . . . .WBC 25.95 - 25.94 25.959312126.00 25.7130.44 23.30 188.00 f 1.26 15.39 7.24 237.50 10.9Whitehaven Coal. . . . . . . . . . . .WHC 4.00 +8 3.99 4.00959194.02 3.8355.95 3.82 29.00 2.00 3.39 7.25 58.10 6.9Wisetech Global . . . . . . . . . . . .WTC 23.27 +43 23.26 23.27494823.33 22.7725.00 9.18 3.15 f 5.14 -.87 .14 16.20 143.6Woodside Pet . . . . . . . . . . . . . . .WPL 34.84 +46 34.84 34.852481934.95 34.2039.38 28.98 199.86 f 1.05 26.47 5.74 209.83 16.6Woolworths Grp.. . . . . . . . . . . .WOW 30.48 +25 30.47 30.482626730.57 30.1631.48 26.18 95.00 f 1.39 3.31 3.12 132.43 23.0WorleyParsons.. . . . . . . . . . . . .WOR 14.11 -4 14.10 14.111043814.17 13.9420.028 10.72 27.50 1.69 6.05 1.95 46.60 30.3WPP AuNZ .. . . . . . . . . . . . . . . . .WPP .65 -1.5 .635 .653962.65 .6151.085 .46 6.30 f - -.48 9.69 -2.00 -Xero.. . . . . . . . . . . . . . . . . . . . . . . . .XRO 48.22 -51 48.21 48.27204148.66 47.4752.57 32.56 - - - - -23.72 -

AFRFriday 29 March 2019The Australian Financial Review | www.afr.com

2 Tables

Industrial Markets+ Dividend Div



High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio7.00 5.97 6.31 6.15 ONT 1300 Smiles .. . . . . . . . . . . . . . . 6.15 -16 60 6.06 6.30 24.50 f 1.35 .47 3.98 32.99 18.6.54 .205 .305 .295 14D 1414 Degrees.. . . . . . . . . . . . . . .30 -1 547 .29 .30 - - .09 - -1.62 -

.295 .07 .095 .09 14DO opt aug20 .. . . . . . . . . . . . . . . . . .09 -.5 63 .09 .14 - - - - - -

.064 .024 - - 1ST 1st Grp .. . . . . . . . . . . . . . . . . . . . . .049 - - .048 .054 - - -.01 - -2.11 -

.007 .001 .002 .002 T3D 333D.. . . . . . . . . . . . . . . . . . . . . . . . .002 - 33647 .002 .003 - - - - -.03 -1.06 .915 1.01 .98 TGP 360 Capital Grp.. . . . . . . . . . . . .985 -1.5 206 .985 1.01 6.00 - .96 6.09 -4.90 -1.32 1.15 1.18 1.18 TOT 360 Capital Total Re.. . . . . . . 1.18 -1.5 - 1.17 1.18 11.25 .65 1.17 9.53 7.30 16.21.50 1.00 ▼ 1.035 1.00 3PL 3P Learning .. . . . . . . . . . . . . . . . 1.02 +1.5 954 1.02 1.06 - f - .02 - -15.45 -.13 .036 .072 .07 4DS 4DS Memory .. . . . . . . . . . . . . . .07 +.1 11115 .07 .071 - - - - -.58 -.84 .375 .80 .77 5GN 5G Nets .. . . . . . . . . . . . . . . . . . . . .79 +2 842 .785 .79 - - -.03 - -3.93 -

.066 .025 .05 .049 8CO 8common .. . . . . . . . . . . . . . . . . .05 +.5 1370 .05 .058 - - - - -1.17 -

.022 .01 .014 .013 8COO opt feb20 .. . . . . . . . . . . . . . . . . . .013 +.3 14000 .013 .015 - - - - - -1.00 .44 - - 8VI 8VIC Hldgs .. . . . . . . . . . . . . . . . . .55 - - - .54 - - .18 - -3.80 -.062 .01 .025 .025 9SP 9 Spokes Int. . . . . . . . . . . . . . . . .025 - 2013 .025 .026 - - - - -2.57 -.29 .049 .09 .087 NNW 99 Wuxian.. . . . . . . . . . . . . . . . . . .089 +.3 2633 .089 .09 - - .04 - -.16 -

.001 .001 - - AYI A1 Invest & Res.. . . . . . . . . . . .001 - - - .001 - - - - - -2.72 1.62 2.10 2.03 A2B A2B Aust . . . . . . . . . . . . . . . . . . . . 2.10 - 518 2.10 2.12 8.00 f .88 .83 3.81 7.00 30.0

3.975 3.12 3.75 3.70 ABP Abacus Prop Grp .. . . . . . . . . . 3.75 +1 5299 3.74 3.75 18.25 2.40 3.29 4.87 43.86 8.5.43 .095 - - ABT Abundant Produce .. . . . . . . . .10 - - .10 .145 - - .06 - -3.60 -.50 .33 .40 .40 AKG Academies A’asia . . . . . . . . . . .40 - 489 .39 .425 2.30 f 1.35 .02 5.75 3.11 12.9

1.71 1.05 1.46 1.43 AX1 Accent Grp.. . . . . . . . . . . . . . . . . 1.445 +1 5593 1.44 1.445 8.25 f 1.15 .10 5.71 9.47 15.3.565 .008 .355 .345 ACF Acrow Formwork .. . . . . . . . . . .35 -1 2949 .34 .35 1.50 14.24 .23 4.29 21.36 1.6.32 .14 .185 .182 ACR Acrux .. . . . . . . . . . . . . . . . . . . . . . . .185 +.3 381 .18 .185 - f - .16 - -5.42 -

.066 .042 .052 .052 ACW Actinogen Medical . . . . . . . . . .052 - 496 .052 .053 - - .01 - -.97 -2.00 .60 .74 .685 ADA Adacel Tech.. . . . . . . . . . . . . . . . .695 -5.5 4970 .695 .705 3.50 2.33 .21 5.04 8.14 8.52.71 1.525 1.76 1.69 ADH Adairs. . . . . . . . . . . . . . . . . . . . . . . . 1.74 +7 7151 1.735 1.75 14.50 f 1.31 .05 8.33 19.00 9.2.40 .22 - - 1AD AdAlta . . . . . . . . . . . . . . . . . . . . . . . .235 - - .235 .25 - - .04 - -3.51 -

.014 .006 .008 .007 AAU Adcorp Aust . . . . . . . . . . . . . . . . .007 -.1 800 .007 .01 - - - - -.94 -7.07 4.17 4.39 4.27 ABC Adelaide Brighton .. . . . . . . . . 4.39 -5 27285 4.37 4.39 20.00 f 1.42 1.45 4.56 28.50 15.4.16 .022 - - ADR Adherium.. . . . . . . . . . . . . . . . . . . .027 - - .027 .028 - - .02 - -7.50 -.40 .029 .042 .041 AHZ ADMEDUS ... . . . . . . . . . . . . . . . .042 +.2 4190 .041 .042 - - .03 - -7.93 -

.029 .017 - - AHZO opt dec21 .. . . . . . . . . . . . . . . . . .022 - - .016 .022 - - - - - -.06 .02 .032 .032 ADJ Adslot . . . . . . . . . . . . . . . . . . . . . . . .032 - 1403 .032 .035 - - - - -.75 -

.046 .002 .012 .012 ABV Adv Braking Tech.. . . . . . . . . . .012 - 1600 .012 .014 - - .01 - -.80 -4.02 .450 3.75 3.37 ANO Advance Nanotek .. . . . . . . . . 3.62 +25 1039 3.62 3.78 - - .12 - 7.27 49.8.775 .64 - - ASW Advanced Share Reg .. . . . . .73 - - .685 .72 4.10 f 1.28 .17 5.62 5.26 13.9.16 .033 .155 .15 AV1 Adveritas . . . . . . . . . . . . . . . . . . . . .15 -1 3405 .145 .16 - - .03 - -6.84 -

.075 ▲ .02 .075 .072 AV1O opt oct21 .. . . . . . . . . . . . . . . . . . .075 +1.5 204 .072 .08 - - - - - -

.066 .04 - - AER Aeeris. . . . . . . . . . . . . . . . . . . . . . . . .06 - - .052 .06 - - .02 - -.58 -.22 .115 .13 .125 AEI Aeris Environmental. . . . . . . . .125 -.5 632 .125 .135 - - .01 - -2.45 -

2.41 1.975 - - AFP AFT Pharmaceuticals . . . . . . 1.975 - - .68 1.975 - - .04 - -9.71 -23.00 5.26 20.64 19.71 APT Afterpay Touch .. . . . . . . . . . . . 20.42 +45 11855 20.42 20.43 - - 1.09 - -13.65 -23.30 17.44 22.00 21.65 AGL AGL Energy .. . . . . . . . . . . . . . . . 21.96 +35 20333 21.95 21.96 118.00 p 1.62 7.61 5.37 191.40 11.5

.05 .031 - - AGJ Agricultural Land .. . . . . . . . . . .031 - - .031 .05 - - .10 - .88 3.5.034 .008 - - AHL AHALife Hldgs .. . . . . . . . . . . . . .01 - - .008 .01 - - - - -.52 -

1.895 1.405 1.45 1.45 APW AIMS Prop Sec Fund.. . . . . . 1.45 +4.5 7 1.39 1.435 2.31 12.98 2.39 1.59 29.98 4.82.01 .675 .89 .83 AGI Ainsworth Game Tech .. . . . .845 +.5 1355 .84 .88 4.00 f 2.75 .96 4.73 11.00 7.73.25 2.17 2.38 2.34 AIZ Air New Zealand .. . . . . . . . . . . 2.38 +8 1780 2.36 2.38 20.73 1.25 1.61 8.71 25.83 9.2.366 .021 .035 .035 AXP Airxpanders.. . . . . . . . . . . . . . . . .035 +.1 670 .031 .035 - - .11 - -29.97 -.44 .09 ▼ .094 .09 AJL AJ Lucas Grp .. . . . . . . . . . . . . . .092 -.3 2958 .092 .105 - - .17 - -3.50 -

.023 .008 .01 .009 ACL Alchemia .. . . . . . . . . . . . . . . . . . . .01 +.1 5963 .009 .01 - - .01 - -.11 -

.076 .034 .069 .065 ALC Alcidion Grp.. . . . . . . . . . . . . . . . .068 +.5 72305 .068 .069 - - - - -.24 -5.825 4.66 5.03 4.87 LEP ALE Prop Grp .. . . . . . . . . . . . . . 4.98 +2 140 4.91 4.98 20.90 1.24 3.09 4.20 26.02 19.1

.28 .096 .175 .16 AJX Alexium Int Grp .. . . . . . . . . . . . .16 -.5 8961 .155 .16 - - .01 - -2.32 -

.22 .08 .12 .105 AMT Allegra Orthopaedics .. . . . . .12 - 549 .12 .13 - - .06 - -.90 -2.85 1.57 2.75 2.59 AQZ Alliance Aviation.. . . . . . . . . . . 2.75 +14 7644 2.61 2.79 13.10 f 1.29 .01 4.76 16.87 16.39.40 6.40 7.84 7.54 ALQ ALS .. . . . . . . . . . . . . . . . . . . . . . . . . 7.80 +14 17841 7.79 7.80 20.00 p 1.48 .20 2.56 29.63 26.3.067 .025 - - 1AG Alterra . . . . . . . . . . . . . . . . . . . . . . . .029 - - .029 .032 - - .04 - .24 12.1.755 .175 .38 .37 AGH Althea Grp.. . . . . . . . . . . . . . . . . . .37 - 1138 .365 .37 - - .11 - -2.06 -

35.59 18.58 32.34 31.42 ALU Altium.. . . . . . . . . . . . . . . . . . . . . . . 32.17 -30 3368 32.17 32.21 30.00 1.66 1.28 .93 49.83 64.61.18 .82 1.055 1.035 AMA AMA Grp .. . . . . . . . . . . . . . . . . . . 1.055 - 2053 1.05 1.055 2.50 f 1.32 -.08 2.37 3.30 32.0

1.111 .60 .67 .64 AYS Amaysim Au .. . . . . . . . . . . . . . . .665 +2.5 6827 .64 .67 - f - -.58 - -4.12 -.19 .12 - - AMO Amber Tech .. . . . . . . . . . . . . . . . .12 - - .08 .16 - - .30 - -.97 -.16 .07 - - AMB Ambition Grp .. . . . . . . . . . . . . . .08 - - .075 .09 - f - .17 - -.84 -

15.39 ▲ 12.665 15.39 15.12 AMC Amcor .. . . . . . . . . . . . . . . . . . . . . . 15.36 +13 27423 15.35 15.37 62.43 1.30 -1.76 4.06 80.89 19.04.97 2.07 ▼ 2.13 2.07 AMP AMP ... . . . . . . . . . . . . . . . . . . . . . . 2.09 -3 159671 2.09 2.10 14.00 p .07 1.19 6.70 1.00 209.0.75 .115 .13 .13 ATX Amplia Therapeutics . . . . . . . .13 - 285 .14 .185 - - .04 - -9.90 -

.009 .004 - - ALT Analytica .. . . . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - -.06 -1.72 .35 .585 .535 ANR Anatara LifeSc .. . . . . . . . . . . . . .57 +6 286 .49 .55 - - .13 - -7.63 -.195 .125 .18 .18 AS1 Angel Seafood.. . . . . . . . . . . . . .18 - 1388 .18 .19 - - .04 - -.80 -.115 .036 .102 .099 AB1 Animoca Brands.. . . . . . . . . . . .102 +.2 14635 .10 .105 - - .06 - -.50 -.035 .03 - - AB1O opt sep20 .. . . . . . . . . . . . . . . . . .035 - - .025 .075 - - - - - -

29.64 21.07 25.23 24.77 ANN Ansell . . . . . . . . . . . . . . . . . . . . . . . . 25.10 +12 4915 25.08 25.12 63.18 1.86 3.50 2.52 117.22 21.4.024 .01 .018 .016 ADO Anteo Diagnostics. . . . . . . . . . .016 -.1 14529 .017 .018 - - - - -.21 -.094 .017 .038 .035 ANP Antisense Therapeut . . . . . . . .038 +.4 5201 .035 .038 - - .01 - -1.02 -.04 .005 .008 .008 ANPOB opt dec19 .. . . . . . . . . . . . . . . . . .008 - 90 .008 .017 - - - - - -

30.39 22.98 26.04 25.66 ANZ ANZ Banking Grp.. . . . . . . . . . 26.02 +8 49967 25.99 26.02 160.00 f 1.39 18.47 6.15 221.60 11.78.90 5.66 7.49 7.24 APE AP Eagers .. . . . . . . . . . . . . . . . . . 7.41 -4 167 7.24 7.42 36.50 f 1.42 1.79 4.93 52.00 14.3

10.31 7.59 10.11 10.00 APA APA Grp .. . . . . . . . . . . . . . . . . . . . 10.07 -1 39816 10.07 10.08 45.50 p .56 -.25 4.52 25.50 39.5.815 .455 .47 .47 AHX Apiam Animal Health. . . . . . . .47 -.5 265 .46 .47 1.60 f 1.89 -.05 3.40 3.02 15.63.10 2.59 3.05 3.04 AQR APN Conv Retail Reit . . . . . . 3.04 -4 40 3.02 3.04 - - 2.95 - 34.76 8.72.97 2.49 2.88 2.84 ADI APN Industria Reit. . . . . . . . . . 2.88 - 941 2.85 2.88 16.95 1.77 2.71 5.89 30.05 9.6.475 .41 .45 .44 APD APN Prop Grp.. . . . . . . . . . . . . . .45 - 1046 .445 .45 2.25 f 1.52 .39 5.00 3.42 13.21.72 .81 ▼ .89 .81 ATL Apollo Tourism.. . . . . . . . . . . . . .85 -1 1385 .83 .85 - - .48 - 9.79 8.7

25.61 8.59 22.32 21.75 APX Appen .. . . . . . . . . . . . . . . . . . . . . . 22.26 +3 4974 22.26 22.27 8.00 p 4.91 .19 .36 39.25 56.7.081 .013 .016 .015 AD1 ApplyDirect . . . . . . . . . . . . . . . . . .016 +.1 3450 .015 .02 - - - - -2.35 -.055 .02 - - AQS Aquis Entertain . . . . . . . . . . . . . .05 - - .014 .05 - - - - -1.83 -

23.94 14.55 17.23 16.74 ARB ARB... . . . . . . . . . . . . . . . . . . . . . . . 17.17 +15 1760 17.17 17.18 38.00 f 1.82 3.75 2.21 69.09 24.9.205 .078 .098 .096 AR9 archTIS .. . . . . . . . . . . . . . . . . . . . . .098 - 471 .096 .10 - - .05 - -2.08 -

1.675 1.13 1.18 1.147 ALG Ardent Leisure .. . . . . . . . . . . . . 1.175 - 7174 1.175 1.18 - - .73 - -4.58 -2.85 2.12 2.80 2.74 ARF Arena REIT .. . . . . . . . . . . . . . . . . 2.80 +1 927 2.78 2.80 13.32 1.71 2.03 4.76 22.76 12.3.74 .59 - - ARA Ariadne Aust . . . . . . . . . . . . . . . . .625 - - .63 .66 1.70 f 1.83 .80 2.72 3.11 20.1

33.06 20.66 24.36 23.75 ALL Aristocrat Leisure .. . . . . . . . . 24.22 -12 34118 24.18 24.22 46.00 f 1.85 -3.39 1.90 85.00 28.5.40 .175 - - AWN Arowana Intl. . . . . . . . . . . . . . . . . .20 - - .18 .23 .30 f - .11 1.50 -6.71 -

3.72 1.63 2.00 1.97 ARQ ARQ Grp .. . . . . . . . . . . . . . . . . . . 2.00 - 1029 1.99 2.00 7.00 f - -.54 3.50 -2.08 -1.47 .62 .90 .88 AHY Asaleo Care .. . . . . . . . . . . . . . . . .89 - 3479 .885 .895 6.00 p - .06 6.74 -20.01 -.17 .05 - - AFA ASF Grp .. . . . . . . . . . . . . . . . . . . . .11 - - .11 .115 - - -.07 - -2.12 -.31 .165 .26 .245 ASH Ashley Services Grp .. . . . . . .25 +1 2579 .24 .26 2.50 f 1.48 .14 10.00 3.70 6.8.14 .05 - - AJJ Asian American Med .. . . . . . .12 - - .09 .10 - - .05 - .62 19.4

1.00 .90 .975 .95 APZ Aspen Grp .. . . . . . . . . . . . . . . . . .96 -2.5 541 .95 .96 4.40 .50 .92 4.58 2.19 43.8.014 .008 - - ASP Aspermont . . . . . . . . . . . . . . . . . . .012 - - .011 .012 - - .03 - -.05 -.078 .007 .008 .008 AO1 AssetOwl. . . . . . . . . . . . . . . . . . . . .008 - 2500 .008 .01 - - - - -4.26 -.01 .001 - - AO1OA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .01 - - - - - -

.093 .065 - - AIR Astivita . . . . . . . . . . . . . . . . . . . . . . .093 - - .091 .13 - - .02 - -1.78 -71.15 55.18 69.30 68.22 ASX ASX .. . . . . . . . . . . . . . . . . . . . . . . . . 69.24 +68 3446 69.20 69.24 223.50 f 1.06 7.41 3.23 238.00 29.17.38 5.46 7.27 7.12 ALX Atlas Arteria . . . . . . . . . . . . . . . . . 7.24 -5 36403 7.23 7.24 27.00 .33 -.40 3.73 8.84 81.9.026 .014 - - ATP Atlas Pearls . . . . . . . . . . . . . . . . . .016 - - .015 .018 - - .06 - -.01 -1.25 .45 1.21 1.055 AMS Atomos.. . . . . . . . . . . . . . . . . . . . . 1.20 +14.5 2795 1.155 1.20 - - .09 - -2.10 -

15.104 11.00 13.08 12.94 AUB AUB Grp.. . . . . . . . . . . . . . . . . . . . 13.01 -7 523 13.01 13.02 45.50 f 1.45 1.99 3.50 65.76 19.88.14 5.71 7.89 7.79 AIA Auckland Intl Airport . . . . . . . 7.81 -1 1277 7.80 7.85 20.54 2.38 4.53 2.63 48.80 16.0.58 .28 - - AVC Auctus Alt Inv . . . . . . . . . . . . . . . .315 - - .31 .33 - - .02 - -21.59 -

6.10 ▲ 2.91 6.10 5.90 AD8 Audinate .. . . . . . . . . . . . . . . . . . . 6.00 +14 5704 5.91 6.00 - - .28 - 1.96 306.125.40 11.10 19.78 18.75 AKP Audio Pixels. . . . . . . . . . . . . . . . . 19.78 +88 110 19.50 19.78 - - .37 - -16.67 -

.36 .18 .21 .20 AU8 AuMake Int. . . . . . . . . . . . . . . . . . .21 +1 455 .205 .21 - f - .05 - -2.11 -4.74 3.90 4.64 4.52 AZJ Aurizon Hldgs.. . . . . . . . . . . . . . 4.62 +8 129831 4.61 4.62 24.50 p 1.01 2.30 5.30 24.86 18.61.06 .335 .405 .385 A3D Aurora Labs .. . . . . . . . . . . . . . . . .395 - 2165 .385 .395 - - .05 - -10.06 -.40 .085 - - A3DO opt apr20.. . . . . . . . . . . . . . . . . . .12 - - .12 .15 - - - - - -

1.80 .295 .38 .335 AC8 AusCann Gp .. . . . . . . . . . . . . . . .36 -1 41924 .36 .365 - - .14 - -2.63 -1.83 1.505 1.79 1.77 AST AusNet Services.. . . . . . . . . . . 1.785 +.5 28612 1.78 1.785 9.48 p .79 .83 5.31 7.46 23.9.035 .018 - - AAP Aust Agricult Proj . . . . . . . . . . . .018 - - .02 .024 - - .03 - -.67 -

1.445 .88 1.027 .98 AAC Aust Agricult Co .. . . . . . . . . . . 1.02 +4.5 13695 1.01 1.02 - - 1.50 - -22.39 -.25 .115 .13 .125 AHF Aust Dairy Grp .. . . . . . . . . . . . . .125 - 430 .125 .13 - - .09 - -1.88 -

2.45 1.20 2.38 2.30 AEF Aust Ethical . . . . . . . . . . . . . . . . . 2.38 +9 562 2.36 2.38 4.35 f 1.30 .13 1.83 5.64 42.21.65 .84 1.29 1.25 AFG Aust Finance Grp.. . . . . . . . . . 1.25 -1 928 1.245 1.27 10.40 f 1.49 .45 8.32 15.48 8.1

1.945 1.227 1.505 1.482 API Aust Pharmaceutical. . . . . . . 1.50 +1 8331 1.495 1.50 7.50 f 1.31 .47 5.00 9.80 15.3.75 .475 - - ARC Aust Rural Capital . . . . . . . . . . .475 - - .35 .425 - - .47 - -15.20 -.24 .12 - - ARCO opt aug20 .. . . . . . . . . . . . . . . . . .12 - - - .089 - - - - - -

2.90 2.21 2.70 2.63 AOF Aust Unity Off . . . . . . . . . . . . . . . 2.65 -7 643 2.65 2.70 15.75 3.46 2.67 5.94 54.49 4.9.66 .435 .49 .48 AVG Aust Vintage .. . . . . . . . . . . . . . . .48 - 1528 .48 .49 1.50 f 2.33 .77 3.13 3.50 13.7.05 .032 - - AWY Aust Whisky.. . . . . . . . . . . . . . . . .042 - - .043 .045 - - .02 - -.34 -

2.43 1.55 2.18 2.115 ASB Austal. . . . . . . . . . . . . . . . . . . . . . . . 2.15 -2 12315 2.14 2.16 6.00 1.77 1.62 2.79 10.60 20.3.27 .18 .215 .205 ANG Austin Engineer. . . . . . . . . . . . . .215 - 5821 .21 .215 - f - .17 - -2.35 -

5.90 5.04 5.17 5.13 ABA Auswide Bank .. . . . . . . . . . . . . 5.16 +3 68 5.14 5.17 34.00 f 1.30 4.48 6.59 44.28 11.7.16 .021 .073 .072 AIY Authorised Invest. . . . . . . . . . . .072 -.3 2192 .072 .076 - - .03 - -.17 -

.066 .004 - - AIYOB opt jun21 .. . . . . . . . . . . . . . . . . . .04 - - .04 .095 - - - - - -3.525 1.39 1.79 1.745 AHG Automotive Hldgs .. . . . . . . . . 1.75 - 3863 1.75 1.76 16.30 f - .61 9.31 -70.47 -2.04 .94 1.23 1.21 ASG Autosports Grp .. . . . . . . . . . . . 1.22 +.3 114 1.18 1.25 - f - -.19 - 9.64 12.7.235 .11 .16 .145 AVA AVA Risk Grp.. . . . . . . . . . . . . . . .16 -.5 187 .15 .16 - - .03 - -3.22 -2.34 1.905 2.27 2.23 AVN Aventus Grp.. . . . . . . . . . . . . . . . 2.24 -3 2397 2.24 2.26 16.46 1.49 2.15 7.35 24.60 9.12.74 1.50 2.02 1.975 AOG Aveo Grp .. . . . . . . . . . . . . . . . . . . 2.01 +1 10056 2.00 2.01 9.00 3.28 3.83 4.48 29.50 6.8.29 ▲ .048 .29 .27 AVH Avita Medical . . . . . . . . . . . . . . . .28 +.5 185466 .28 .285 - - .02 - -2.44 -.75 .46 .48 .475 AVJ AVJennings .. . . . . . . . . . . . . . . . .475 -1.5 457 .475 .49 4.00 f 1.11 .94 8.42 4.46 10.7

.046 .034 .037 .037 AXI Axiom Prop .. . . . . . . . . . . . . . . . .037 - 812 .037 .039 - - .06 - -.60 -

.105 .047 .063 .063 AZV Azure Healthcare .. . . . . . . . . . .063 - 330 .057 .063 - - .03 - .12 52.52.63 1.25 2.24 2.14 BBN Baby Bunting Grp .. . . . . . . . 2.21 -1 2428 2.19 2.23 5.80 f 1.41 .33 2.62 8.20 27.0.032 .015 .02 .02 BPP Babylon Pump & Power .. . .02 -.1 2200 .02 .021 - - - - -.35 -

11.71 8.70 9.24 9.08 BOQ Bank of Qld .. . . . . . . . . . . . . . . . 9.23 +12 14212 9.22 9.23 76.00 f 1.13 7.50 8.23 85.50 10.87.85 5.39 ▼ 5.54 5.39 BAP Bapcor . . . . . . . . . . . . . . . . . . . . . . 5.52 +4 32739 5.52 5.53 16.00 f 2.16 -.21 2.90 34.51 16.0.075 .01 .016 .014 BD1 Bard1 Life Sciences.. . . . . . . .014 -.1 8576 .014 .015 - - - - -.26 -.24 .215 - - BMH Baumart Hldgs .. . . . . . . . . . . . .24 - - - .24 - - .01 - -1.04 -

1.69 1.08 1.085 1.085 BLX Beacon Lighting Grp .. . . . . . 1.085 -3.5 15 1.10 1.16 5.05 f 1.82 .33 4.65 9.21 11.8.29 .11 .25 .25 BCC Beam Commun.. . . . . . . . . . . . .25 - 1086 .25 .27 - - .06 - -.49 -

8.15 4.41 4.62 4.52 BGA Bega Cheese .. . . . . . . . . . . . . . 4.56 -3 6146 4.55 4.56 11.00 f .63 1.44 2.41 6.90 66.11.145 .685 .775 .765 BFG Bell Financial Grp.. . . . . . . . . . .77 - 3305 .765 .77 7.00 f 1.21 .19 9.09 8.50 9.121.65 6.71 11.25 10.86 BAL Bellamys Aust . . . . . . . . . . . . . . 11.11 -9 14388 11.04 11.11 - f - 1.59 - 24.90 44.611.87 9.37 9.70 9.52 BEN Bendigo&Adelaide Bk .. . . . 9.68 +11 10474 9.67 9.69 70.00 f 1.24 7.99 7.23 87.12 11.1.335 .094 .13 .13 BLT Benitec Biopharma .. . . . . . . .13 +.5 996 .125 .13 - - .11 - -.70 -.22 .105 .13 .125 BFC Beston Global . . . . . . . . . . . . . . .13 +1 722 .125 .13 - - .19 - -4.77 -

1.105 .61 - - BYI Beyond Int’l . . . . . . . . . . . . . . . . . .91 - - .88 .91 - - .42 - -4.16 -1.76 .150 .935 .88 BID BidEnergy .. . . . . . . . . . . . . . . . . . .93 +1.5 2310 .905 .93 - - .07 - -3.43 -1.00 .003 .23 .19 BIDO opt jun19 .. . . . . . . . . . . . . . . . . . .22 -9 497 .22 .37 - - - - - -2.10 1.328 - - BRI Big River Ind .. . . . . . . . . . . . . . . 1.35 - - 1.01 1.35 - f - .89 - 7.66 17.6.48 .245 .455 .43 BTH Bigtincan Hldgs .. . . . . . . . . . . .455 +1 2253 .45 .455 - - .02 - -3.01 -

3.27 1.17 1.577 1.545 BIN Bingo Ind.. . . . . . . . . . . . . . . . . . . 1.555 +1 45897 1.555 1.56 - f - 1.00 - 7.54 20.6.205 .09 - - BGT Bio-Gene Tech.. . . . . . . . . . . . . .099 - - .09 .099 - - .04 - -2.21 -.64 .099 .175 .165 BNO Bionomics .. . . . . . . . . . . . . . . . . .17 - 1923 .165 .17 - - .02 - -5.40 -

.445 .014 .082 .075 BIT Biotron .. . . . . . . . . . . . . . . . . . . . . .076 -.6 21806 .076 .077 - - .01 - -.41 -

.325 .002 .043 .038 BITOB opt dec19 .. . . . . . . . . . . . . . . . . .039 -.4 2082 .038 .043 - - - - - -.09 .018 - - BXN Bioxyne.. . . . . . . . . . . . . . . . . . . . . .02 - - .021 .023 - - - - -.13 -.22 .002 .11 .11 BIR BIR Financial. . . . . . . . . . . . . . . . .11 -4 19 .105 .12 - - .03 - -3.17 -

166.76 80.45 94.42 92.38 BKL Blackmores .. . . . . . . . . . . . . . . . 93.91 -16 411 93.82 93.91 305.00 f 1.33 7.49 3.25 406.90 23.11.08 .785 .84 .83 BWF Blackwall . . . . . . . . . . . . . . . . . . . . .84 +1 142 .84 .865 4.10 f 1.15 .49 4.88 4.70 17.91.55 1.34 1.445 1.43 BWR Blackwall Prop Tr . . . . . . . . . . . 1.43 -2 8 1.43 1.45 10.00 2.24 1.53 6.99 22.40 6.4

10.40 .45 .50 .48 BLA Blue Sky Alt Invest . . . . . . . . . .50 +.5 473 .49 .50 - f - 1.34 - -146.26 -

.105 .04 .09.088.. . . . BCT Bluechiip .09 +.1 7504 .088 .09 - - .01 - -.61 -.53 .155 .19 .175 BLG BluGlass .. . . . . . . . . . . . . . . . . . . .18 - 2446 .175 .18 - - .03 - -1.13 -

1.75 .65 - - BBC BNK Bank Corp .. . . . . . . . . . . .75 - - .715 .75 - - .67 - -.94 -.013 .002 .004 .003 BLY Boart Longyear . . . . . . . . . . . . . .004 - 24802 .003 .004 - - -.03 - -.23 -.006 .001 - - BLYO war sep24 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.715 .32 ▼ .375 .32 BDA Bod Australia . . . . . . . . . . . . . . . .375 +1.5 8745 .35 .375 - - .09 - -8.78 -.305 .095 ▼ .10 .095 BAH Bojun Agriculture . . . . . . . . . . . .10 - 268 .095 .115 - - .59 - 7.64 1.3.25 .135 .165 .16 BOL Boom Logistics. . . . . . . . . . . . . .16 -.5 7081 .155 .16 - - .31 - -.37 -

7.71 4.40 4.55 4.45 BLD Boral . . . . . . . . . . . . . . . . . . . . . . . . . 4.54 +9 83951 4.54 4.55 27.00 p 1.59 2.18 5.95 43.02 10.6.19 .067 .11 .105 BOT Botanix Pharma .. . . . . . . . . . . .105 -.5 9683 .105 .11 - - .02 - -2.37 -.66 .16 - - BHL Boyuan .. . . . . . . . . . . . . . . . . . . . . .20 - - .19 .20 - - .14 - .98 20.4

.002 .001 .001 .001 BPH BPH Energy .. . . . . . . . . . . . . . . . .001 - 10000 .001 .001 - - - - .06 1.7.20 .055 ▼ .059 .055 BRN Brainchip.. . . . . . . . . . . . . . . . . . . .056 -.4 23775 .056 .058 - - .01 - -2.32 -

12.54 8.58 11.98 11.83 BXB Brambles.. . . . . . . . . . . . . . . . . . . 11.95 +12 41599 11.95 11.96 29.00 p 1.93 1.65 2.43 56.02 21.35.81 2.49 5.49 5.37 BVS Bravura Solution .. . . . . . . . . . 5.45 +7 5168 5.44 5.46 - - .02 - 13.96 39.0

16.96 10.13 16.43 15.97 BRG Breville Grp .. . . . . . . . . . . . . . . . 16.20 -23 2923 16.19 16.21 35.00 p 1.45 1.50 2.16 50.60 32.019.33 14.75 17.70 17.40 BKW Brickworks.. . . . . . . . . . . . . . . . . 17.54 -1 2683 17.54 17.55 55.00 f 2.36 13.04 3.14 129.62 13.5

.54 .44 - - BBL Brisbane Broncos .. . . . . . . . . .46 - - .45 .50 1.00 f 2.10 .23 2.17 2.10 21.93.45 3.10 3.15 3.15 BGP Briscoe Grp .. . . . . . . . . . . . . . . . 3.15 -15 50 2.50 3.15 - - 1.16 - 27.30 11.5.17 .024 .028 .026 BEE Broo .. . . . . . . . . . . . . . . . . . . . . . . . .028 +.3 1954 .026 .028 - - - - -.63 -.35 .20 .28 .275 BSA BSA.. . . . . . . . . . . . . . . . . . . . . . . . . .28 -.5 1494 .27 .28 .50 f .56 .03 1.79 .28 100.0

.225 .09 - - BTC BTC Health. . . . . . . . . . . . . . . . . . .115 - - .075 .115 - - .02 - -.24 -.94 .355 .81 .79 BUB Bubs Aust . . . . . . . . . . . . . . . . . . . .805 +1.5 36089 .80 .805 - - .09 - -20.82 -

.175 .057 .076 .072 BUD Buddy Platform.. . . . . . . . . . . . .073 -.1 10076 .073 .074 - - .01 - -1.23 -

.355 .14 - - BUG Buderim Grp .. . . . . . . . . . . . . . . .22 - - .22 .24 - - .42 - -16.56 -.09 .035 .042 .04 BIQ BuildingIQ.. . . . . . . . . . . . . . . . . . .04 -.1 656 .04 .042 - - .04 - -2.00 -

3.825 2.99 3.77 3.72 BWP BWP Tr .. . . . . . . . . . . . . . . . . . . . . 3.76 +5 24396 3.75 3.76 17.96 1.37 2.89 4.78 24.69 15.26.30 1.345 2.35 2.21 BWX BWX ... . . . . . . . . . . . . . . . . . . . . . . 2.21 -8 1758 2.21 2.24 7.45 f 1.87 -.11 3.37 13.90 15.9.995 .62 .73 .69 CXL Calix. . . . . . . . . . . . . . . . . . . . . . . . . .715 -1.5 440 .715 .735 - - .15 - -3.50 -.25 .15 ▼ .155 .15 CLB Candy Club .. . . . . . . . . . . . . . . . .15 -.5 515 .14 .15 - - - - - -

3.88 1.525 2.30 2.16 CAN Cann Grp.. . . . . . . . . . . . . . . . . . . 2.30 +11 3199 2.25 2.30 - - .60 - -5.99 -.24 .105 .12 .12 CP1 CannPal Animal . . . . . . . . . . . . .12 - 40 .12 .125 - - .05 - -1.55 -

2.50 .24 1.19 1.18 CAG Cape Range .. . . . . . . . . . . . . . . 1.18 -1 270 1.18 1.20 - - .06 - -.76 -.34 .145 .21 .205 CAJ Capitol Health . . . . . . . . . . . . . . .21 - 5898 .205 .215 .90 f - .01 4.29 -.22 -

.057 .038 - - CAQ CAQ Hldgs .. . . . . . . . . . . . . . . . . .038 - - - .035 - - .09 - -.34 -

.593 .265 - - CG1 Carbonxt Grp .. . . . . . . . . . . . . . .34 - - .31 .38 - - .04 - -5.95 -

.067 .019 .04 .038 CDX CardieX.. . . . . . . . . . . . . . . . . . . . . .038 -.1 11645 .038 .039 - - .01 - -.84 -

.039 .005 - - CDXO opt nov21 .. . . . . . . . . . . . . . . . . .03 - - .022 .03 - - - - - -1.42 .905 1.095 1.045 CDD Cardno .. . . . . . . . . . . . . . . . . . . . . 1.08 +3 11119 1.06 1.08 - f - .28 - 3.33 32.48.39 7.00 7.09 7.05 CDP Carindale Prop.. . . . . . . . . . . . . 7.05 -3 16 7.05 7.09 38.20 .78 8.08 5.42 29.90 23.6.037 .003 - - CCE Carnegie Cln Energy .. . . . . . .003 - - - - - - - - -3.60 -

16.45 10.56 12.42 12.05 CAR Carsales.com... . . . . . . . . . . . . 12.40 +14 9053 12.37 12.40 44.20 f 1.27 -1.41 3.56 56.00 22.1.386 .16 .185 .182 CCV Cash Converters . . . . . . . . . . . .185 +.5 16949 .18 .185 - f - .28 - 1.80 10.31.38 .605 1.02 .90 CAT Catapult Grp Int . . . . . . . . . . . . .99 +8 10929 .98 .99 - - .11 - -6.50 -.023 .006 .009 .008 CT1 CCP Tech .. . . . . . . . . . . . . . . . . . .008 -.2 12363 .008 .009 - - - - -.81 -6.41 4.52 5.43 5.33 CWP Cedar Woods Prop.. . . . . . . . 5.35 -5 1406 5.33 5.37 36.00 f 2.46 4.66 6.73 88.40 6.1.57 .19 .235 .235 CDY Cellmid .. . . . . . . . . . . . . . . . . . . . . .235 - 248 .22 .235 - - .08 - -9.40 -.52 .21 ▼ .21 .21 CLT Cellnet Grp.. . . . . . . . . . . . . . . . . .21 -3 40 .21 .235 1.25 6.13 .22 5.95 7.66 2.7

.445 .095 .11 .11 CAF Centrepoint Alliance .. . . . . . .11 - 1313 .105 .11 1.20 f - .09 10.91 -3.65 -1.455 1.255 1.385 1.355 CNI Centuria Capital . . . . . . . . . . . . 1.385 +2.5 3218 1.365 1.39 8.35 p 1.82 .88 6.03 15.17 9.13.18 ▲ 2.435 3.18 2.95 CIP Centuria Ind REIT.. . . . . . . . . . 3.01 - 1928 3.00 3.05 18.65 2.06 2.66 6.20 38.39 7.8

2.559 2.204 2.52 2.49 CMA Centuria Metropol . . . . . . . . . . 2.50 -3 3515 2.50 2.52 17.76 1.36 2.47 7.10 24.18 10.3.28 .095 - - CFO CFOAM... . . . . . . . . . . . . . . . . . . . .245 - - .17 .225 - - .01 - -4.85 -

13.45 7.17 8.03 7.84 CGF Challenger . . . . . . . . . . . . . . . . . . 8.03 +1 28095 8.02 8.03 35.50 f .62 4.61 4.42 21.90 36.74.36 3.40 - - CHR Chalmers.. . . . . . . . . . . . . . . . . . . 4.12 - - 3.75 4.45 - f - 3.96 - -31.53 -1.08 .039 .042 .039 CCA Change Financial. . . . . . . . . . . .042 - 1079 .039 .043 - - - - -14.94 -.069 .035 .058 .058 CWL Chant West . . . . . . . . . . . . . . . . . .058 - 109 .058 .063 - - .04 - -1.70 -3.58 2.58 3.55 3.47 CQE Charter Hall Edu Tr . . . . . . . . . 3.48 -4 11755 3.48 3.50 15.77 2.23 2.87 4.53 35.13 9.9

10.29 ▲ 5.58 10.29 10.09 CHC Charter Hall Grp .. . . . . . . . . . . 10.28 +12 14787 10.27 10.28 32.70 p 1.73 3.82 3.18 56.50 18.24.74 3.80 4.74 4.67 CQR Charter Hall Retail . . . . . . . . . . 4.69 - 7784 4.68 4.69 28.48 1.06 4.22 6.07 30.05 15.6.009 .004 - - CDH ChongHerr Invest . . . . . . . . . . .005 - - .003 .013 - - .01 - .05 10.05.70 ▲ 3.66 5.70 5.58 CNU Chorus .. . . . . . . . . . . . . . . . . . . . . 5.67 +11 5996 5.66 5.67 21.13 .68 1.70 3.73 14.46 39.24.69 3.851 4.61 4.57 CLW Charter Hall Long W... . . . . . 4.59 -7 4917 4.58 4.59 - - 4.01 - 26.75 17.2

51.67 39.575 49.61 48.755 CIM Cimic Grp .. . . . . . . . . . . . . . . . . . 49.60 -13 2791 49.56 49.60 156.00 f 1.54 3.83 3.15 240.70 20.6.083 .008 .009 .009 CRO Cirralto . . . . . . . . . . . . . . . . . . . . . . .009 - 18930 .009 .01 - - - - -2.08 -.045 .014 .043 .042 CNW Cirrus Networks .. . . . . . . . . . . .043 - 19285 .042 .043 - - - - .41 10.51.63 .35 1.53 1.50 CCX City Chic Collective .. . . . . . . 1.53 -2 66 1.53 1.54 2.50 f - .19 1.63 -1.16 -.82 .39 - - CVL Civmec .. . . . . . . . . . . . . . . . . . . . . .44 - - .405 .435 - f - .35 - 1.16 37.9

2.77 1.26 1.685 1.65 CL1 Class .. . . . . . . . . . . . . . . . . . . . . . . 1.665 +.5 2954 1.665 1.685 5.00 f 1.49 .20 3.00 7.45 22.31.30 .85 .92 .88 CSS Clean Seas.. . . . . . . . . . . . . . . . . .92 +4 378 .88 .92 - - .77 - 4.50 20.4

1.245 .29 .30 .295 CLQ Clean TeQ Hldgs.. . . . . . . . . . . .295 -.5 2793 .29 .295 - - .32 - -2.44 -2.33 1.405 2.24 2.12 CWY Cleanaway Waste .. . . . . . . . . 2.21 +7 59623 2.20 2.22 3.05 f 1.93 .10 1.38 5.90 37.51.47 .705 .835 .785 CVW Clearview Wealth . . . . . . . . . . . .835 -.5 138 .71 .82 3.00 f 1.39 .64 3.59 4.18 20.0.83 .11 .29 .245 CPV ClearVue Tech .. . . . . . . . . . . . . .25 -.5 1903 .26 .265 - - .03 - -2.77 -

.535 .44 - - CIW Clime Invest. . . . . . . . . . . . . . . . . .47 - - .44 .46 2.25 f .53 .16 4.79 1.20 39.229.99 9.43 25.25 24.70 CUV Clinuvel Pharmac .. . . . . . . . . 24.85 +15 571 24.70 24.88 2.00 16.60 .90 .08 33.20 74.82.09 .88 2.03 2.00 CLV Clover . . . . . . . . . . . . . . . . . . . . . . . 2.03 +1 1825 2.00 2.03 1.87 f 2.87 .23 .92 5.37 37.8.67 .40 .485 .48 CGR CML Grp .. . . . . . . . . . . . . . . . . . . .485 +.5 5248 .485 .50 1.75 f 1.67 .13 3.61 2.93 16.6

.295 .095 .12 .12 CA8 CoAssets. . . . . . . . . . . . . . . . . . . . .12 +2 184 .10 .12 - - .06 - .47 25.5

.011 .001 - - CA8O opt may19.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -10.50 7.875 8.52 8.27 CCL Coca-Cola Amatil . . . . . . . . . . 8.51 +16 20322 8.50 8.51 47.00 p .82 .40 5.52 38.50 22.1

221.44 155.22 174.42 171.30 COH Cochlear . . . . . . . . . . . . . . . . . . . . 172.55 -204 2149 172.55 172.58 315.00 f 1.45 4.93 1.83 457.70 37.73.39 2.39 3.22 3.15 CDA Codan .. . . . . . . . . . . . . . . . . . . . . . 3.17 -2 790 3.17 3.19 8.50 f 3.16 .29 2.68 26.90 11.8.93 .23 .24 .235 CGS CogState .. . . . . . . . . . . . . . . . . . . .24 -2 94 .235 .245 - - .04 - -1.68 -

13.37 11.12 11.87 11.57 COL Coles Grp .. . . . . . . . . . . . . . . . . . 11.83 -6 39899 11.82 11.83 - - .76 - 55.32 21.4.025 .01 - - CL8 Collaborate Corp .. . . . . . . . . . .012 - - .011 .012 - - - - -.44 -

1.695 1.20 1.285 1.265 CLH Collection House .. . . . . . . . . . 1.265 -2 1876 1.265 1.275 8.00 f 2.41 1.29 6.32 19.30 6.67.35 5.15 7.31 7.11 CKF Collins Foods .. . . . . . . . . . . . . . 7.18 -1 4136 7.16 7.20 18.00 f 1.97 -.88 2.51 35.45 20.3

76.74 65.23 71.04 70.30 CBA C’wlth Bank of Aust . . . . . . . . 70.91 +7 27077 70.90 70.95 431.00 f 1.19 33.84 6.08 513.20 13.8.21 .06 - - CCG CommsChoice .. . . . . . . . . . . . .081 - - .08 .097 - - -.01 - 51.81 .2.72 .32 .46 .425 CMP Compumedics.. . . . . . . . . . . . . .45 +3 2138 .455 .46 - - .11 - 1.70 26.5

20.80 16.25 16.93 16.54 CPU Computershare.. . . . . . . . . . . . 16.85 +7 10913 16.84 16.86 42.00 p 2.43 -3.68 2.49 102.03 16.5.026 .002 - - CIO Connected IO.. . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.58 -.022 .003 .011 .01 CXZ Connexion Telematics . . . . . .011 +.1 10867 .01 .011 - - - - -.54 -.13 .085 .10 .097 COG Consolidated Ops Gp.. . . . . .10 - 6200 .099 .10 - - .02 - .39 25.6

6.47 4.81 6.40 6.37 CEN Contact Energy .. . . . . . . . . . . . 6.40 +3 56 6.37 6.46 31.81 1.45 3.16 4.97 46.21 13.8.70 .215 - - CGA Contango Asset . . . . . . . . . . . . .54 - 382 .45 .54 - - .19 - 12.38 4.4

33.87 19.20 25.28 24.59 CTD Corporate Travel. . . . . . . . . . . . 25.24 +38 2349 25.20 25.24 39.00 f 2.04 .52 1.55 79.50 31.7.04 .022 - - COO Corum Grp .. . . . . . . . . . . . . . . . . .027 - - .026 .028 - p - .03 - -.88 -

9.04 4.40 5.19 5.01 CGC Costa Grp .. . . . . . . . . . . . . . . . . . 5.11 +8 16857 5.10 5.11 13.50 f 2.67 .70 2.64 36.04 14.2.78 .50 .51 .505 CUP Countplus.. . . . . . . . . . . . . . . . . . .51 -1 440 .50 .52 2.00 f 2.45 .26 3.92 4.90 10.4

1.252 .72 .88 .83 CYG Coventry Grp .. . . . . . . . . . . . . . .88 +6 56 .88 .95 - f - 1.02 - -13.59 -.225 .11 - - CGO CPT Global. . . . . . . . . . . . . . . . . . .115 - - .115 .14 .50 f 5.54 .04 4.35 2.77 4.21.20 .68 1.04 1.035 CRD Credible Labs.. . . . . . . . . . . . . . 1.04 +2.5 402 1.015 1.05 - - .27 - -7.67 -

23.99 14.58 22.10 21.64 CCP Credit Corp Grp .. . . . . . . . . . . 22.00 -22 1713 21.97 22.01 72.00 f 1.98 6.34 3.27 142.50 15.4.024 .005 .014 .014 CI1 Credit Intelligence .. . . . . . . . . .014 - 1000 .014 .015 .12 9.50 .01 8.57 1.14 1.2.885 .30 .33 .315 CPH Creso Pharma .. . . . . . . . . . . . . .325 - 723 .315 .325 - - .13 - -14.89 -.15 .041 - - CPHO opt aug20 .. . . . . . . . . . . . . . . . . .041 - - .035 .078 - - - - - -

1.152 .98 1.11 1.085 CMW Cromwell Prop.. . . . . . . . . . . . . 1.11 +.5 48643 1.10 1.11 7.52 1.58 .99 6.77 11.86 9.4.084 .011 .031 .026 CLI CropLogic. . . . . . . . . . . . . . . . . . . .026 -.4 171585 .025 .027 - - .02 - -3.21 -.084 .013 .015 .014 CM8 Crowd Media .. . . . . . . . . . . . . . .014 +.1 5876 .013 .014 - - .01 - -12.85 -

14.59 11.23 11.46 11.32 CWN Crown Resorts. . . . . . . . . . . . . . 11.45 +4 12361 11.44 11.46 60.00 p 1.20 5.16 5.24 72.11 15.9.115 .035 - - CTE Cryosite . . . . . . . . . . . . . . . . . . . . . .035 - - .036 .098 - - -.03 - -3.55 -.383 .14 .215 .215 CSV CSG ... . . . . . . . . . . . . . . . . . . . . . . .215 -.5 75 .21 .22 - - .11 - -44.30 -

232.69 154.79 193.60 190.41 CSL CSL .. . . . . . . . . . . . . . . . . . . . . . . . . 193.60 +127 7231 193.31 193.60 248.13 2.31 9.45 1.28 572.14 33.85.905 2.62 3.295 3.24 CSR CSR... . . . . . . . . . . . . . . . . . . . . . . . 3.29 +3 15641 3.28 3.29 26.50 f .72 2.15 8.05 19.20 17.11.16 .80 .85 .85 CLX CTI Logistics. . . . . . . . . . . . . . . . .85 +2 62 .83 .85 4.00 f .55 .76 4.71 2.19 38.8.099 .044 - - CV1 CV Check .. . . . . . . . . . . . . . . . . . .077 - - .076 .078 - - .01 - -.73 -2.90 2.23 2.59 2.59 CVC CVC... . . . . . . . . . . . . . . . . . . . . . . . 2.59 -1 7 2.60 2.65 15.00 f - 1.58 5.79 -.24 -6.36 3.10 3.73 3.63 CYB CYBG... . . . . . . . . . . . . . . . . . . . . . 3.70 +7 28524 3.70 3.71 5.56 - 4.75 1.50 -35.69 -.018 .003 - - CYQ Cycliq Grp.. . . . . . . . . . . . . . . . . . .004 - - .003 .005 - - - - -.34 -1.30 .85 - - CYC Cyclopharm.. . . . . . . . . . . . . . . . 1.095 - - 1.10 1.27 1.00 - .18 .91 -.05 -1.85 .94 1.23 1.15 CYP Cynata Therapeutics. . . . . . . 1.23 +5.5 1589 1.21 1.23 - - .12 - -6.05 -.94 .56 .78 .77 DNK Danakali . . . . . . . . . . . . . . . . . . . . .78 +1.5 887 .77 .78 - - - - -2.66 -

1.80 1.31 1.77 1.72 DTL Data#3.. . . . . . . . . . . . . . . . . . . . . . 1.765 -.5 998 1.74 1.765 10.20 f 1.11 .16 5.78 11.37 15.5.009 .002 .006 .006 DDT DataDot Tech .. . . . . . . . . . . . . . .006 -.1 363 .006 .007 - - - - -.43 -.219 .112 - - DEM De.mem ... . . . . . . . . . . . . . . . . . . .135 - - .13 .14 - - .02 - -2.00 -1.26 .65 .86 .84 DCG Decmil Grp .. . . . . . . . . . . . . . . . . .855 +2 1304 .84 .855 1.00 f 2.86 .64 1.17 2.86 29.9.011 .004 - - DLC Delecta .. . . . . . . . . . . . . . . . . . . . . .005 - - .005 .006 - - .01 - -.41 -1.50 1.035 - - DGH Desane Grp Hldgs.. . . . . . . . . 1.30 - - 1.30 1.37 4.50 f 15.00 1.47 3.46 67.49 1.9.39 .15 .15 .15 DVN Devine .. . . . . . . . . . . . . . . . . . . . . . .15 -1 870 .14 .15 - - .57 - -15.87 -

12.82 9.12 12.785 12.64 DXS DEXUS .. . . . . . . . . . . . . . . . . . . . . 12.77 - 19775 12.74 12.77 51.30 2.79 10.07 4.02 143.34 8.94.05 2.78 4.02 3.97 DDR Dicker Data .. . . . . . . . . . . . . . . . 4.02 +5 727 4.01 4.02 20.20 f 1.00 .33 5.02 20.22 19.9.011 .005 - - DW8 Digital Wine Venture.. . . . . . . .005 - - .004 .005 - - - - -.28 -.22 .043 .048 .045 DCC DigitalX .. . . . . . . . . . . . . . . . . . . . . .046 -.1 12775 .045 .047 - - - - -3.18 -.15 .082 .087 .087 DXB Dimerix . . . . . . . . . . . . . . . . . . . . . . .087 - 70 .086 .087 - - .03 - -1.96 -.15 .052 .11 .11 DCL DomaCom ... . . . . . . . . . . . . . . . .11 - 2079 .11 .115 - - -.02 - -5.00 -

3.64 2.06 2.49 2.39 DHG Domain Hldgs Aus .. . . . . . . . 2.47 +3 16193 2.46 2.47 - f - -.37 - -26.93 -57.80 38.10 42.48 41.56 DMP Domino’s Pizza .. . . . . . . . . . . . 42.48 +32 7103 42.44 42.48 112.40 p 1.20 -.06 2.65 135.30 31.4.265 .036 .062 .059 DNA Donaco Intl. . . . . . . . . . . . . . . . . . .062 +.4 11774 .062 .063 - - .15 - -3.38 -1.50 .86 .92 .90 DFM Dongfang Modern Ag .. . . . . .91 - 525 .90 .915 - - 1.42 - 21.01 4.3.217 .032 - - DVL DorsaVi . . . . . . . . . . . . . . . . . . . . . . .041 - - .041 .043 - - .03 - -2.16 -.12 .055 - - DTZ Dotz Nano.. . . . . . . . . . . . . . . . . . .083 - - .076 .084 - - - - -5.19 -

7.98 5.955 7.82 7.685 DOW Downer EDI . . . . . . . . . . . . . . . . . 7.79 +8 17065 7.79 7.81 28.00 p 1.28 -.18 3.59 35.97 21.7.315 .105 .18 .18 DTS Dragontail Systems .. . . . . . . .18 - 455 .175 .185 - - .02 - -4.49 -.155 .076 .093 .092 DN8 Dreamscape Netwk .. . . . . . . .093 +.2 3664 .091 .093 - - -.12 - .94 9.9.23 .10 .115 .105 DRO Droneshield . . . . . . . . . . . . . . . . . .11 - 329 .105 .115 - - .01 - -3.76 -

.162 .025 .037 .034 DSE Dropsuite. . . . . . . . . . . . . . . . . . . . .037 +.3 5976 .036 .037 - - - - -.27 -

.093 .032 .055 .055 DTI DTI Grp .. . . . . . . . . . . . . . . . . . . . . .055 +.1 251 .055 .059 - - .06 - -4.55 -1.10 .25 .88 .805 DUB Dubber Corp.. . . . . . . . . . . . . . . .88 +6.5 2734 .86 .885 - - .04 - -5.95 -8.20 6.31 7.32 7.235 DLX DuluxGroup.. . . . . . . . . . . . . . . . 7.31 +6 10457 7.29 7.32 28.00 f 1.41 .54 3.83 39.40 18.6

1.705 1.35 1.39 1.39 DBF Duxton Broadacre.. . . . . . . . . 1.39 -1 70 1.37 1.39 - - 1.52 - -3.38 -1.46 1.03 ▼ 1.06 1.03 DWS DWS ... . . . . . . . . . . . . . . . . . . . . . . 1.04 -2 852 1.03 1.05 9.00 f 1.06 -.32 8.65 9.50 10.9.415 .145 .265 .26 EHH Eagle Hlth Hldgs .. . . . . . . . . .26 - 3119 .25 .26 - - .23 - 5.92 4.41.15 .795 - - EAS Easton Invest . . . . . . . . . . . . . . . .995 - - .92 1.00 3.00 f 2.21 -.06 3.02 6.63 15.0

21.50 16.00 - - EBO EBOS Grp.. . . . . . . . . . . . . . . . . . 20.50 - - 19.00 21.00 58.14 p 1.52 .76 2.84 88.58 23.1.25 .09 - - ECG eCargo Hldg .. . . . . . . . . . . . . . . .11 - - .096 .11 - - .02 - -3.98 -

3.58 .54 .735 .655 ECX Eclipx Grp.. . . . . . . . . . . . . . . . . . .67 -3 147769 .67 .68 16.00 f 1.24 .33 23.88 19.80 3.41.05 .955 1.025 1.025 EDC Eildon Capital . . . . . . . . . . . . . . . 1.025 - 10 1.02 1.025 - f - 1.06 - 8.74 11.72.10 1.615 1.742 1.71 ENN Elanor Investors Grp .. . . . . . 1.71 -3 343 1.71 1.735 14.93 p .18 2.34 8.73 2.71 63.11.34 1.17 1.23 1.225 ERF Elanor Retail Prop .. . . . . . . . . 1.225 +1.5 1 1.205 1.23 - - 1.46 - 9.62 12.79.47 5.45 6.105 5.85 ELD Elders. . . . . . . . . . . . . . . . . . . . . . . . 6.04 +18 8074 6.03 6.05 18.00 f 3.44 .86 2.98 62.00 9.73.35 2.25 2.84 2.76 EOS Electro Optic Sys .. . . . . . . . . . 2.82 +6 1476 2.82 2.85 - - 1.06 - 17.22 16.44.98 1.35 4.76 4.41 EXL Elixinol Global . . . . . . . . . . . . . . 4.49 -49 5932 4.49 4.50 - - .46 - -.76 -.89 .50 .59 .59 ELX Ellex Medical Lasers . . . . . . . .59 - 176 .59 .60 - - .34 - -3.68 -

8.51 4.45 5.80 5.70 ELO ELMO Software.. . . . . . . . . . . . 5.76 +6 189 5.76 5.82 - - .37 - -15.67 -.90 .385 .48 .455 ELS Elsight . . . . . . . . . . . . . . . . . . . . . . . .46 +.5 197 .46 .48 - - .07 - -6.39 -.27 .04 - - ELSO opt jun21 .. . . . . . . . . . . . . . . . . . .09 - - .09 .15 - - - - - -

14.10 11.85 - - EMB Embelton.. . . . . . . . . . . . . . . . . . . 12.05 - - 11.80 14.00 50.00 f 2.23 .08 4.15 111.30 10.84.05 1.855 ▼ 1.92 1.855 EHL Emeco.. . . . . . . . . . . . . . . . . . . . . . 1.905 -2 12504 1.90 1.91 - - .49 - 9.10 20.9.045 .006 .036 .032 EM1 Emerge Gaming .. . . . . . . . . . . .033 -.2 82088 .032 .034 - - - - -2.15 -.022 .001 .016 .014 EM1O opt apr21.. . . . . . . . . . . . . . . . . . .014 - 21872 .013 .014 - - - - - -1.92 1.055 1.80 1.755 EML EML Payments .. . . . . . . . . . . . 1.78 -1 11332 1.775 1.795 - - .28 - 1.12 158.9.57 .38 .40 .39 EPD Empired .. . . . . . . . . . . . . . . . . . . . .40 +1 800 .39 .395 - f - .08 - 3.52 11.4


3Tables+ Dividend Div




INDUSTRIALS cont’d

.485 .28 .38 .38 EMV EMvision Medical . . . . . . . . . . .38 - 274 .385 .39 - - .09 - -4.47 -

.075 .039 .071 .07 ERG Eneco Refresh .. . . . . . . . . . . . . .071 +.1 915 - .07 - f - .03 - -.80 -1.17 .25 .32 .32 EAX Energy Action.. . . . . . . . . . . . . . .32 -1 200 .315 .33 4.00 f - .12 12.50 -32.27 -1.50 ▲ .83 1.50 1.45 EOL Energy One .. . . . . . . . . . . . . . . . 1.45 +9 245 1.45 1.65 2.00 1.99 .10 1.38 3.99 36.3.90 .004 - - EGY Energy Tech.. . . . . . . . . . . . . . . . .27 - - .27 .40 - - -3.26 - -97.00 -.29 .09 .095 .094 EWC Energy World Corp .. . . . . . . . .095 -.1 1171 .095 .096 - - .48 - 1.28 7.4

1.515 .965 1.365 1.36 EGG Enero Grp .. . . . . . . . . . . . . . . . . . 1.36 -.5 48 1.36 1.365 5.00 f 2.56 .12 3.68 12.78 10.6.31 .165 .24 .24 ENE Enevis . . . . . . . . . . . . . . . . . . . . . . . .24 - 1978 .24 .25 - - .01 - -1.55 -.19 .012 .04 .034 EN1 Engage:BDR.. . . . . . . . . . . . . . . .037 -.2 266733 .036 .037 - - - - -3.00 -.05 .002 .008 .007 EN1O opt dec20 .. . . . . . . . . . . . . . . . . .008 - 6400 .008 .009 - - - - - -

.605 .435 .48 .48 EGN Engenco.. . . . . . . . . . . . . . . . . . . . .48 - 25 .47 .52 1.00 f 5.41 .21 2.08 5.41 8.9

.011 .003 - - EXO Ennox Grp.. . . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.08 -

.055 .029 - - ENA Ensurance .. . . . . . . . . . . . . . . . . .03 - - .03 .035 - - - - 1.40 2.1

.022 .009 - - ECT ENV Clean Tech .. . . . . . . . . . . .013 - - - - - - - - -.12 -

.005 .001 - - ECTOC opt jul19 .. . . . . . . . . . . . . . . . . . . .001 - - - - - - - - - -.08 .032 - - EGL Environment Grp .. . . . . . . . . . .054 - - .054 .06 .06 f 4.17 - 1.11 .25 21.6.19 .037 .17 .155 EVS Envirosuite . . . . . . . . . . . . . . . . . . .16 -.5 7066 .16 .165 - - .03 - -1.98 -

28.08 19.51 26.40 26.08 EQT EQT Hldgs .. . . . . . . . . . . . . . . . . 26.08 -17 66 26.08 26.40 86.00 f 1.22 2.30 3.30 104.93 24.91.995 1.255 1.875 1.805 EPW ERM Power .. . . . . . . . . . . . . . . . 1.825 -3 1864 1.805 1.825 8.50 f - 1.28 4.66 -25.16 -.165 .018 .022 .021 ESE eSense-Lab.. . . . . . . . . . . . . . . . .022 +.1 2628 .022 .023 - - .04 - -3.68 -.175 .07 - - ESV eServGlobal. . . . . . . . . . . . . . . . . .105 - - .10 .11 - - .04 - -2.00 -.036 .012 .015 .012 ESH eSports Mogul Asia . . . . . . . . .014 +.2 152744 .013 .014 - - - - -.37 -.01 .001 - - ESHO opt oct19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

3.70 2.03 2.595 2.475 EHE Estia Health . . . . . . . . . . . . . . . . . 2.57 +2 16445 2.57 2.58 16.00 f 1.01 -.66 6.23 16.11 16.0.295 .11 - - ESK Etherstack .. . . . . . . . . . . . . . . . . .23 - - .18 .25 - - -.05 - .07 328.61.00 .855 .98 .95 EBG Eumundi Grp.. . . . . . . . . . . . . . . .98 +8.5 160 .955 .98 6.50 f 1.78 1.04 6.63 11.56 8.5.31 .245 .265 .26 EGH Eureka Grp .. . . . . . . . . . . . . . . . . .26 -.5 1520 .26 .265 - - .31 - 1.15 22.6

1.38 1.06 1.15 1.145 EZL Euroz .. . . . . . . . . . . . . . . . . . . . . . . 1.145 -.5 1174 1.145 1.15 11.00 f .89 .74 9.61 9.80 11.72.80 1.53 1.605 1.60 ED1 Evans Dixon .. . . . . . . . . . . . . . . 1.60 -4 88 1.53 1.625 - f - .28 - 5.60 28.6.014 .004 .007 .005 EVE EVE Invest. . . . . . . . . . . . . . . . . . . .007 +.1 52017 .006 .007 - - - - .02 35.0

15.45 12.40 13.46 13.24 EVT Event Hospitality . . . . . . . . . . . 13.42 +7 300 13.26 13.46 52.00 f 1.35 6.36 3.87 70.10 19.1.70 .18 ▼ .185 .18 EVO Evolve Edu Grp .. . . . . . . . . . . . .18 -.5 4607 .17 .175 4.16 - -.26 23.11 -18.28 -.38 .24 .245 .24 EVZ EVZ .. . . . . . . . . . . . . . . . . . . . . . . . . .24 -.5 992 .24 .26 - - .12 - 1.72 14.0

1.55 1.275 1.35 1.35 ECL Excelsior Capital . . . . . . . . . . . 1.35 - 9 1.35 1.37 6.00 f 2.14 1.20 4.44 12.86 10.5.67 .39 .41 .395 EX1 Exopharm.. . . . . . . . . . . . . . . . . . .40 - 1610 .40 .44 - - .08 - -1.86 -.74 .155 .30 .285 EXP Experience Co.. . . . . . . . . . . . . .295 - 561 .29 .295 1.00 f .64 .33 3.39 .64 46.1

.093 .002 .003 .003 FTT Factor Therapeutics.. . . . . .003 - 14380 .003 .004 - - - - -1.36 -

.006 .001 - - FAM Family Insights. . . . . . . . . . . . . . .001 - - - .001 - - - - -.31 -.57 .14 .22 .195 FZO Family Zone Cyber . . . . . . . . . .22 +3.5 1193 .20 .215 - - - - -15.98 -.96 .395 ▼ .40 .395 FRM Farm Pride Foods .. . . . . . . . . .395 -1 1185 .395 .40 - - .78 - -6.98 -.15 .058 - - FFC FarmaForce.. . . . . . . . . . . . . . . . .095 - - .095 .15 - - - - 1.07 8.9

.068 .012 - - FE8 Faster Enterprises.. . . . . . . . . .012 - - .012 .018 - - .04 - -.83 -

.055 .011 .015 .015 FFG Fatfish Blockchain . . . . . . . . . .015 -.1 2269 .015 .016 - - -.05 - -3.27 -.22 .067 .08 .075 FBR FBR... . . . . . . . . . . . . . . . . . . . . . . . .075 -.3 32503 .075 .077 - - .02 - -.81 -.15 .068 - - FEI FE Inv Grp .. . . . . . . . . . . . . . . . . . .086 - - .07 .09 - - .05 - -12.02 -

4.35 3.80 - - FFI FFI . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.07 - - 4.08 4.20 20.00 f 1.17 3.22 4.91 23.40 17.45.27 3.61 4.84 4.80 FID Fiducian Grp .. . . . . . . . . . . . . . . 4.84 +3 103 4.80 4.84 22.00 f 1.43 .53 4.55 31.53 15.4.033 .016 .025 .025 FSG Field Solutions.. . . . . . . . . . . . . .025 - 1210 .025 .03 - - - - -.09 -.135 .073 - - FIJ Fiji Kava .. . . . . . . . . . . . . . . . . . . . .086 - - .087 .09 - - .06 - -19.10 -1.03 .75 .82 .82 FRI Finbar Grp.. . . . . . . . . . . . . . . . . . .82 +1.5 66 .83 .84 6.00 f 1.11 .91 7.32 6.67 12.3.22 .035 .036 .036 FTC FinTech Chain .. . . . . . . . . . . . . .036 - 234 .035 .039 - - - - -.13 -.02 .006 .007 .006 FGF First Growth Funds.. . . . . . . . .007 - 1777 .006 .007 - - - - -.14 -.38 .14 .32 .31 FCT Firstwave Cloud Tech .. . . . . .32 +1 933 .32 .33 - - - - -5.58 -

15.09 11.18 14.95 14.70 FPH Fisher & Paykel Hlth . . . . . . . . 14.95 +4 2905 14.94 14.96 20.72 1.63 1.10 1.39 33.79 44.2.053 .004 .007 .007 FGO FlamingoAI. . . . . . . . . . . . . . . . . . .007 +.1 16167 .007 .008 - - .01 - -.75 -

2.715 1.65 1.99 1.97 FWD Fleetwood.. . . . . . . . . . . . . . . . . . 1.99 - 82 1.92 1.99 1.00 f - 1.47 .50 -10.46 -6.62 4.255 4.74 4.61 FBU Fletcher Bld .. . . . . . . . . . . . . . . . 4.70 +9 7170 4.70 4.71 6.51 3.41 2.80 1.39 22.20 21.22.34 .975 1.345 1.31 FXL FlexiGroup .. . . . . . . . . . . . . . . . . 1.31 -2 8913 1.31 1.315 7.70 f 2.43 .61 5.88 18.70 7.0.08 .028 - - FRX Flexiroam ... . . . . . . . . . . . . . . . . .05 - - .041 .047 - - -.01 - -2.30 -

70.53 39.60 ▼ 41.49 39.60 FLT Flight Centre Travel. . . . . . . . . 41.38 +128 10918 41.36 41.38 167.00 f 1.46 8.71 4.04 243.40 17.0.575 .29 .53 .45 FLC Fluence.. . . . . . . . . . . . . . . . . . . . . .53 +8 23849 .52 .53 - - .11 - -20.82 -5.62 3.80 4.05 4.04 FSF Fonterra S/H Fund .. . . . . . . . 4.05 -2 30 4.05 4.20 8.02 4.01 4.51 1.98 32.16 12.67.00 4.15 4.51 4.41 FNP Freedom Food.. . . . . . . . . . . . . 4.45 -10 1888 4.44 4.46 5.00 p 1.21 1.66 1.12 6.03 73.8.92 .39 .685 .66 FLN Freelancer. . . . . . . . . . . . . . . . . . . .67 -2 699 .665 .685 - - - - -.33 -

.735 .465 .53 .51 FDV Frontier Digital . . . . . . . . . . . . . . .53 +1 891 .51 .53 - - - - -2.71 -1.51 .99 1.025 1.025 FSA FSA Grp .. . . . . . . . . . . . . . . . . . . . 1.025 - 199 1.03 1.05 6.00 f 2.25 .36 5.85 13.52 7.6.181 .039 .052 .049 FUN Funtastic . . . . . . . . . . . . . . . . . . . . .05 +.1 3459 .049 .05 - f - -.13 - 32.60 .2.45 .18 .285 .28 GMV G Medical. . . . . . . . . . . . . . . . . . . .28 -.5 1232 .28 .285 - - .03 - -7.08 -

3.635 1.88 3.00 2.84 GEM G8 Education .. . . . . . . . . . . . . . 3.00 +10 58138 2.99 3.00 18.00 f .88 -.53 6.00 15.87 18.9.145 .071 .10 .10 GRB Gage Roads Brewing .. . . . . .10 - 1000 .099 .10 - - .03 - .28 35.7.405 .31 .32 .315 GAP Gale Pacific . . . . . . . . . . . . . . . . . .315 -.5 4028 .315 .32 2.00 1.58 .27 6.35 3.16 10.01.63 1.05 - - GCM Garda Capital Grp .. . . . . . . . . 1.63 - - 1.45 1.65 6.75 3.45 .98 4.14 23.30 7.0

1.405 1.135 1.335 1.31 GDF Garda Div Prop Fund.. . . . . . 1.31 -3 818 1.31 1.33 9.00 2.62 1.31 6.87 23.60 5.66.10 ▲ 2.21 6.10 6.10 GZL Gazal . . . . . . . . . . . . . . . . . . . . . . . . 6.10 +1 680 6.09 6.10 18.00 f 1.79 2.41 2.95 32.27 18.92.39 1.195 1.925 1.91 GBT GBST Hldgs.. . . . . . . . . . . . . . . . 1.925 +1.5 1046 1.90 1.925 5.00 f 2.19 .20 2.60 10.97 17.5

1.467 1.20 1.385 1.37 GDI GDI Prop Grp .. . . . . . . . . . . . . . 1.38 +.5 1235 1.375 1.385 7.75 2.25 1.21 5.62 17.47 7.91.435 .56 .595 .56 GDG Generation Dev Grp.. . . . . . . .595 +2.5 1087 .595 .60 2.00 1.32 .12 3.36 2.64 22.53.10 ▲ 2.08 3.10 3.00 GNE Genesis Energy.. . . . . . . . . . . . 3.07 +7 246 3.06 3.20 15.51 .25 - 5.05 3.87 79.31.40 .235 1.13 1.09 GSS Genetic Signatures.. . . . . . . . 1.12 +3 307 1.10 1.11 - - .11 - -3.17 -.017 .006 .008 .008 GTG Genetic Tech.. . . . . . . . . . . . . . . .008 +.1 123424 .008 .009 - - - - -.20 -.32 .225 .26 .255 GNX Genex Power . . . . . . . . . . . . . . . .26 - 526 .255 .26 - - .04 - -.97 -

6.866 4.30 4.55 4.50 GTK Gentrack Grp .. . . . . . . . . . . . . . 4.55 +5 313 4.40 4.59 12.91 p 1.13 .02 2.84 14.65 31.12.94 2.05 2.48 2.36 GMA Genworth Mortg Ins.. . . . . . . 2.38 -12 25337 2.37 2.38 17.00 f .97 3.94 7.14 16.50 14.4.71 .165 .175 .165 GSW GetSwift . . . . . . . . . . . . . . . . . . . . . .175 +1 8755 .16 .175 - - .46 - -6.90 -

.036 .015 - - GID GI Dynamics .. . . . . . . . . . . . . . . .019 - - .016 .02 - - .01 - -1.66 -

.185 .099 - - GLE GLG Corp .. . . . . . . . . . . . . . . . . . .11 - - .08 .15 - - .95 - 3.85 2.9.25 .13 - - GLH Global Health . . . . . . . . . . . . . . . .16 - - .16 .175 - - -.11 - -.78 -

2.75 1.20 1.70 1.70 GLB Globe Intl . . . . . . . . . . . . . . . . . . . . 1.70 +.5 - 1.70 1.78 12.00 1.87 1.03 7.06 22.42 7.613.67 8.26 13.46 13.35 GMG Goodman Grp .. . . . . . . . . . . . . 13.46 -3 27712 13.44 13.46 29.25 2.81 5.05 2.17 82.20 16.4.116 .035 .11 .085 GOO Gooroo Ventures .. . . . . . . . . . .088 +2.9 96433 .086 .089 - - .01 - -1.64 -3.14 2.45 2.58 2.52 GOW Gowing Bros .. . . . . . . . . . . . . . . 2.52 -6 246 2.51 2.58 11.00 f .10 4.23 4.37 1.15 219.1.06 .06 - - GPS GPS Alliance.. . . . . . . . . . . . . . . .06 - - - .05 - - .02 - -.99 -

6.32 4.60 6.29 6.235 GPT GPT Grp.. . . . . . . . . . . . . . . . . . . . 6.28 - 39103 6.26 6.28 25.46 3.16 5.58 4.05 80.40 7.89.96 7.17 9.21 8.92 GNC GrainCorp.. . . . . . . . . . . . . . . . . . 9.20 +15 5124 9.18 9.20 16.00 f 1.93 6.46 1.74 30.80 29.94.18 3.30 4.155 4.13 GOZ Growthpoint Prop .. . . . . . . . . 4.15 - 5208 4.14 4.15 22.60 2.19 3.36 5.45 49.50 8.42.51 .90 1.31 1.27 GTN GTN... . . . . . . . . . . . . . . . . . . . . . . . 1.30 - 2873 1.27 1.30 13.40 f 1.04 .38 10.31 13.90 9.4

15.55 10.45 12.07 11.81 GUD GUD Hldgs.. . . . . . . . . . . . . . . . . 11.94 -3 1953 11.93 11.94 53.00 f 2.25 .24 4.44 119.20 10.03.94 2.49 3.21 3.17 GWA GWA Grp .. . . . . . . . . . . . . . . . . . . 3.21 -1 3414 3.20 3.21 18.50 f 2.10 .36 5.76 38.89 8.34.80 2.85 2.935 2.85 HSN Hansen Tech .. . . . . . . . . . . . . . 2.90 +2 4299 2.89 2.90 6.00 f 2.03 .06 2.07 12.20 23.8.061 .01 .03 .03 HT8 Harris Tech Gl. . . . . . . . . . . . . . . .03 - 29 .03 .032 - - -.03 - -1.51 -3.89 ▲ 2.99 3.89 3.78 HVN Harvey Norman.. . . . . . . . . . . . 3.88 +8 45821 3.88 3.89 30.00 f 1.15 2.85 7.73 34.61 11.2.45 .19 .28 .27 HZR Hazer Grp .. . . . . . . . . . . . . . . . . . .275 +1 812 .275 .285 - - .06 - -6.48 -

3.83 2.19 2.68 2.62 HLS Healius . . . . . . . . . . . . . . . . . . . . . . 2.65 -2 10612 2.64 2.65 9.30 f .11 -1.05 3.51 1.00 265.01.355 .895 .975 .95 HLA Healthia . . . . . . . . . . . . . . . . . . . . . .965 +2.5 50 .95 .97 - - - - 1.78 54.22.59 1.77 2.44 2.43 HSO Healthscope .. . . . . . . . . . . . . . . 2.43 - 210432 2.43 2.44 7.00 f 2.04 .42 2.88 14.25 17.11.52 1.28 - - HGH Heartland Grp .. . . . . . . . . . . . . 1.36 - - 1.35 - - - .96 - 5.70 23.96.45 4.30 4.41 4.32 HLO Helloworld Travl . . . . . . . . . . . . 4.35 +3 385 4.35 4.40 19.00 f 1.57 -.24 4.37 29.90 14.5.33 .15 .26 .255 HMD HeraMED... . . . . . . . . . . . . . . . . . .26 +.5 1000 .265 .30 - - - - - -

.525 .35 - - HNG HGL.. . . . . . . . . . . . . . . . . . . . . . . . . .41 - - .41 .435 1.50 f .73 - 3.66 1.10 37.3

.084 .034 .065 .065 HPR High Peak Royalties. . . . . . . . .065 - 1000 .063 .065 - - - - -.27 -.94 .475 .70 .635 HFR Highfield Res .. . . . . . . . . . . . . . .70 +3 211 .67 .70 - - - - -.43 -.27 .16 ▼ .165 .16 HIL Hills . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -1 1196 .16 .165 - f - .19 - .55 29.1

1.20 .76 - - HIT Hitech Grp Aust . . . . . . . . . . . . .90 - - .905 .99 8.00 f .87 .19 8.89 6.94 13.0.115 .044 .07 .07 HCT Holista Colltech.. . . . . . . . . . . . .07 +.2 18 .07 .072 - - .02 - -.84 -.048 .024 - - HSC Homestay Care .. . . . . . . . . . . . .024 - - .022 .025 - - - - -1.26 -.25 .175 - - HOT HotCopper Hldgs .. . . . . . . . . .175 - - .175 .19 - f - .03 - .95 18.4

3.50 3.01 3.34 3.28 HPI Hotel Prop Inv.. . . . . . . . . . . . . . 3.28 - 940 3.28 3.30 19.60 1.82 2.83 5.98 35.67 9.2.21 .075 .095 .09 HRL HRL Hldgs .. . . . . . . . . . . . . . . . . .09 -.2 4274 .084 .09 - - .02 - -1.21 -

2.326 1.284 1.735 1.705 HT1 HT&E .. . . . . . . . . . . . . . . . . . . . . . . 1.73 -.5 410 1.72 1.73 7.00 f 10.48 .49 4.05 73.34 2.415.40 9.88 13.66 13.29 HUB HUB24 .. . . . . . . . . . . . . . . . . . . . . 13.53 +4 2015 13.52 13.54 2.00 6.75 .42 .15 13.51 100.1.043 .028 - - HGL Hudson Invest . . . . . . . . . . . . . . .043 - - .04 - - - .04 - .42 10.25.10 3.95 4.78 4.685 HUO Huon Aquaculture . . . . . . . . . . 4.74 +2 364 4.65 4.78 8.00 p 3.60 3.78 1.69 28.79 16.5.22 .042 .135 .135 HTA Hutchison .. . . . . . . . . . . . . . . . . . .135 - 7 .13 .135 - - .01 - .03 450.0

.095 .019 .02 .019 HYD Hydrix . . . . . . . . . . . . . . . . . . . . . . . .019 -.1 3404 .02 .021 - - - - -1.24 -.24 .125 - - IS3 I Synergy Grp .. . . . . . . . . . . . . .23 - - - .22 - - .02 - -.43 -.11 .034 - - IAB IAB Hldgs .. . . . . . . . . . . . . . . . . . .105 - - .105 .11 - f - .61 - 37.31 .3.60 .051 - - IBN iBuyNew Grp .. . . . . . . . . . . . . . .09 - - .015 .07 - - - - -24.00 -

.175 .038 .075 .07 ICI iCandy Interactive .. . . . . . . . . .072 -.3 2490 .07 .08 - - - - -1.00 -

.045 .002 - - ICIO opt feb20 .. . . . . . . . . . . . . . . . . . .002 - - .001 .003 - - - - - -.29 .11 .21 .185 ICQ iCar Asia. . . . . . . . . . . . . . . . . . . . . .20 +.5 6353 .20 .205 - - .02 - -3.57 -

.096 .031 .064 .064 ICT iCollege .. . . . . . . . . . . . . . . . . . . . .064 - 1900 .064 .066 - - -.01 - -.87 -.03 .01 - - ICTOB opt jul19 .. . . . . . . . . . . . . . . . . . . .013 - - .001 .013 - - - - - -

1.27 .83 - - ICS ICS Global . . . . . . . . . . . . . . . . . . .93 - - .90 .93 6.50 1.24 .31 6.99 8.07 11.5.95 .365 .51 .48 ID8 identitii. . . . . . . . . . . . . . . . . . . . . . . .48 -4 384 .48 .51 - - .15 - -8.32 -

15.40 7.15 14.73 14.46 IEL IDP Education .. . . . . . . . . . . . . 14.72 +14 3508 14.68 14.72 18.50 p 1.33 .07 1.26 24.55 60.0.185 .067 .16 .15 IDT IDT Aust . . . . . . . . . . . . . . . . . . . . . .15 -.5 7220 .145 .16 - - .12 - -1.00 -.078 .04 - - IGN Ignite . . . . . . . . . . . . . . . . . . . . . . . . .052 - - .052 .065 - - .13 - -3.12 -.58 .35 - - IKE ikeGPS Grp .. . . . . . . . . . . . . . . . .58 - - - - - - .08 - -5.21 -

.083 .021 - - IBX Imagion Biosys .. . . . . . . . . . . . .025 - - .023 .026 - - .01 - -3.78 -

.046 .022 .024 .024 IME Imexhs .. . . . . . . . . . . . . . . . . . . . . .024 - 6453 .025 .027 - - .01 - -1.24 -3.38 2.23 2.61 2.50 IMF IMF Bentham ... . . . . . . . . . . . . 2.52 -3 6175 2.51 2.53 3.00 f - .44 1.19 -9.63 -.039 .011 .025 .021 IHL Impression Health. . . . . . . . . . .024 +.2 120512 .024 .025 - - - - -1.01 -.012 .001 .006 .005 IHLOB opt sep20 .. . . . . . . . . . . . . . . . . .005 -.1 25383 .005 .006 - - - - - -.41 .20 .215 .21 IMC Immuron .. . . . . . . . . . . . . . . . . . . .215 +.5 918 .205 .225 - - .05 - -2.05 -

.135 .02 - - IMCOB opt nov19 .. . . . . . . . . . . . . . . . . .02 - - .015 .03 - - - - - -

.056 .022 .033 .032 IMM Immutep .. . . . . . . . . . . . . . . . . . . .033 - 8762 .032 .033 - - - - -.59 -.77 .18 .215 .21 IPD ImpediMed.. . . . . . . . . . . . . . . . . .215 +.5 2554 .205 .215 - - .06 - -6.24 -

.028 .007 .011 .011 IMS Impelus.. . . . . . . . . . . . . . . . . . . . . .011 - 2613 .011 .012 - - - - -3.52 -1.15 1.077 - - IPC Imperial Pacific . . . . . . . . . . . . . 1.14 - - 1.00 - 6.25 f - .97 5.48 -7.18 -.039 .015 .019 .018 IMU Imugene.. . . . . . . . . . . . . . . . . . . . .018 - 11639 .018 .019 - - .01 - -.18 -.022 .006 .008 .008 IMUOA opt nov20 .. . . . . . . . . . . . . . . . . .008 -.2 2342 .007 .01 - - - - - -.012 .006 .008 .008 IMUOB opt nov21 .. . . . . . . . . . . . . . . . . .008 - 1500 .007 .009 - - - - - -.31 .014 .081 .078 INP IncentiaPay .. . . . . . . . . . . . . . . . .078 -.4 2928 .078 .081 - f - -.01 - -18.80 -

4.28 3.03 3.20 3.08 IPL Incitec Pivot. . . . . . . . . . . . . . . . . 3.18 +8 44374 3.17 3.19 10.70 p 1.17 1.04 3.36 12.50 25.4.19 .006 - - IDZ Indoor Skydive Aust. . . . . . . . .017 - - .015 .018 - - .16 - -8.07 -.75 .41 .445 .427 IFN Infigen Energy .. . . . . . . . . . . . . .445 - 12989 .44 .445 - - .48 - 4.20 10.6

1.81 .82 1.605 1.55 IFM Infomedia .. . . . . . . . . . . . . . . . . . 1.59 +2 4558 1.575 1.60 3.45 1.36 .03 2.17 4.68 34.03.95 2.86 - - IFT Infratil . . . . . . . . . . . . . . . . . . . . . . . . 3.94 - - 3.90 4.04 15.41 .92 2.77 3.91 14.23 27.73.22 2.61 3.05 2.99 INA Ingenia Grp .. . . . . . . . . . . . . . . . 3.02 - 4680 3.01 3.03 11.05 1.29 2.62 3.66 14.30 21.14.86 3.126 4.43 4.28 ING Inghams Grp.. . . . . . . . . . . . . . . 4.37 +9 16211 4.37 4.38 - f - .50 - 35.77 12.2

8.651 6.53 7.73 7.53 IAG Insurance Aust Grp.. . . . . . . . 7.72 +12 83312 7.70 7.72 31.92 f 1.19 1.27 4.13 38.00 20.3.67 .24 .25 .25 IGE INT Green Energy .. . . . . . . . . .25 - 564 .25 .255 - - - - -25.00 -.05 .018 .028 .02 IP1 INT Payment Tech.. . . . . . . . . .02 -.4 3443 .02 .025 - - .01 - -6.27 -

3.22 2.17 2.50 2.45 IDX Integral Diagnostics. . . . . . . . 2.46 - 225 2.46 2.50 9.00 f 1.29 -.51 3.66 11.57 21.33.95 1.48 2.46 2.41 IRI Integrated Research .. . . . . . 2.44 -2 962 2.44 2.45 7.00 f 1.80 .25 2.87 12.60 19.4.29 .09 .155 .155 IHR intelliHR .. . . . . . . . . . . . . . . . . . . . .155 +.5 227 .15 .19 - - .03 - -2.75 -

.032 .004 - - IAM Intiger Grp.. . . . . . . . . . . . . . . . . . .005 - - .004 .005 - - - - -.25 -

.066 .035 - - IEQ Int’l Equities. . . . . . . . . . . . . . . . . .035 - - .001 - - - .08 - -.17 -.01 .003 - - IVT Inventis . . . . . . . . . . . . . . . . . . . . . . .005 - - - .005 - - -.01 - -.28 -

.275 .10 - - INV InvestSMART .. . . . . . . . . . . . . . .10 - - .09 .12 - - .03 - -1.23 -

.009 .003 .003 .003 IVO Invigor Grp .. . . . . . . . . . . . . . . . . .003 - 546 .003 .004 - - - - -.93 -

.052 .012 .014 .012 IVX Invion .. . . . . . . . . . . . . . . . . . . . . . . .014 +.1 5184 .012 .015 - - - - -.09 -

.115 .062 - - IVQ Invitrocue .. . . . . . . . . . . . . . . . . . .075 - - .046 .08 - - - - -1.33 -15.03 10.10 13.97 13.835 IVC InvoCare .. . . . . . . . . . . . . . . . . . . 13.97 -2 3996 13.96 13.97 37.00 f 1.02 .10 2.65 37.80 37.0.035 .008 - - IOD IODM ... . . . . . . . . . . . . . . . . . . . . . .034 - - .028 .032 - - - - -.20 -

10.09 4.195 6.18 6.01 IFL IOOF Hldgs .. . . . . . . . . . . . . . . . 6.12 +7 18651 6.11 6.12 52.50 f .97 1.74 8.58 50.82 12.0.007 .001 - - IOT IOT Grp.. . . . . . . . . . . . . . . . . . . . . .001 - - - - - - - - -.38 -7.17 ▲ 3.34 7.17 6.76 IPH IPH.. . . . . . . . . . . . . . . . . . . . . . . . . . 7.13 +20 12253 7.13 7.14 23.00 p 1.00 .16 3.23 22.95 31.1.29 .16 - - IQ3 iQ3Corp .. . . . . . . . . . . . . . . . . . . . .29 - - .125 .29 - - .02 - .24 120.8

14.20 9.17 13.2112.95 .. . IRE IRESS 13.19 +12 2588 13.19 13.20 46.00 p .82 -.78 3.49 37.60 35.11.06 .325 .685 .675 ISU iSelect . . . . . . . . . . . . . . . . . . . . . . . .68 -1 61 .675 .705 1.50 f - - 2.21 -9.27 -.885 .20 .21 .205 ISD Isentia Grp .. . . . . . . . . . . . . . . . . .205 - 4837 .205 .21 .64 f - -.19 3.12 -8.40 -.046 .012 - - ICU iSENTRIC .. . . . . . . . . . . . . . . . . . .012 - - .012 .013 - - .01 - -1.62 -.305 ▲ .105 .305 .285 ISX iSignthis . . . . . . . . . . . . . . . . . . . . . .29 -.5 26055 .285 .29 - - .01 - -.84 -

2.405 1.955 2.20 2.16 IGL IVE Grp .. . . . . . . . . . . . . . . . . . . . . 2.16 -3 2218 2.16 2.17 16.10 f 1.16 .26 7.45 18.70 11.6.32 .09 - - IXU IXUP .. . . . . . . . . . . . . . . . . . . . . . . . .10 - - .095 .12 - - .03 - -2.88 -

24.19 14.38 18.20 17.68 JHX James Hardie Ind .. . . . . . . . 17.94 -5 17873 17.94 17.95 42.43 1.35 1.74 2.37 57.18 31.4.53 .28 .345 .345 JAN Janison Edu Grp.. . . . . . . . . . . .345 -3.5 46 .345 .375 - - .06 - 33.07 1.0

45.80 26.96 34.98 34.71 JHG Janus Henderson .. . . . . . . . . 34.89 +29 2051 34.87 34.90 196.91 1.89 1.87 5.64 371.21 9.42.07 1.07 1.40 1.35 JHC Japara Healthcare.. . . . . . . . . 1.385 -.5 7399 1.38 1.39 6.55 1.17 .16 4.73 7.68 18.0.247 .035 .059 .056 JAT Jatenergy .. . . . . . . . . . . . . . . . . . .057 - 8436 .056 .057 - - - - -21.00 -.46 .008 .39 .33 JXT Jaxsta .. . . . . . . . . . . . . . . . . . . . . . .39 +3.5 1059 .335 .39 - - .03 - -7.24 -.11 .015 .035 .035 JHL Jayex Healthcare.. . . . . . . . . . .035 - 715 .035 .036 - - -.03 - -.70 -.54 .30 - - JAY Jayride Grp .. . . . . . . . . . . . . . . . .325 - - .30 .325 - - .02 - -5.73 -

26.69 20.30 24.50 23.68 JBH JB Hi-Fi. . . . . . . . . . . . . . . . . . . . . . 24.37 +48 12538 24.35 24.40 137.00 f 1.53 .09 5.62 210.29 11.6.054 .023 .026 .026 JCS JCurve Solutions .. . . . . . . . . . .026 -.4 3509 .026 .028 - - - - .08 32.5.195 .057 - - JJF Jiajiafu Mod Agr . . . . . . . . . . . . .062 - - .058 .09 - - .50 - 3.05 2.0.68 .405 - - JCI Jiancheng.. . . . . . . . . . . . . . . . . . .405 - - .30 .44 - - .87 - 11.00 3.7

1.525 .77 1.385 1.29 JLG Johns Lyng Grp.. . . . . . . . . . . . 1.37 +5 1001 1.32 1.37 - f - .15 - 5.09 26.91.695 1.40 1.50 1.47 JYC Joyce .. . . . . . . . . . . . . . . . . . . . . . . 1.50 +3 905 1.45 1.50 11.00 f 1.03 .32 7.33 11.35 13.214.41 3.95 14.06 13.22 JIN Jumbo Interactive .. . . . . . . . . 13.40 -62 3301 13.33 13.40 26.00 f 1.32 .92 1.94 34.41 38.91.86 ▲ 1.35 1.86 1.84 KSC K & S... . . . . . . . . . . . . . . . . . . . . . . 1.855 +7.5 628 1.70 1.865 4.00 f 4.45 1.78 2.16 17.80 10.4.195 .06 - - KAM K2 Asset Mgt . . . . . . . . . . . . . . . .07 - - .071 .08 .50 f - .06 7.14 -.23 -.012 .005 - - KTE K2 Energy .. . . . . . . . . . . . . . . . . . .006 - - .006 .007 - - .01 - -.05 -.365 .11 ▼ .115 .11 K2F K2fly . . . . . . . . . . . . . . . . . . . . . . . . . .115 - 1720 .115 .12 - - .02 - -5.85 -.20 .04 - - K2FOA opt may20.. . . . . . . . . . . . . . . . . .04 - - .022 .04 - - - - - -

.041 .01 .013 .011 KPO Kalina Power. . . . . . . . . . . . . . . . .013 - 1002 .012 .013 - - - - -1.00 -

.545 .26 .505 .50 KLL Kalium Lakes .. . . . . . . . . . . . . . .50 - 4811 .49 .50 - - - - -9.57 -2.40 1.80 2.08 2.08 KPT Kangaroo Isl Timber. . . . . . . . 2.08 +2 150 2.05 2.08 - - 2.75 - 28.04 7.43.18 2.06 2.22 2.16 KMD Kathmandu Hldgs.. . . . . . . . . 2.22 +2 11288 2.22 2.23 13.60 1.64 .08 6.13 22.29 10.0.785 .33 .44 .44 KZA Kazia Therapeutics. . . . . . . . . .44 -1 8 .44 .45 - - .07 - -24.75 -.10 .001 - - KZAO opt jun20 .. . . . . . . . . . . . . . . . . . .031 - - - .021 - - - - - -

1.63 .80 .85 .83 KPG Kelly Partners Grp.. . . . . . . . . .83 +1 15 .82 .87 - f - -.10 - 4.56 18.2.096 .05 .058 .057 KBC Keybridge Capital . . . . . . . . . . .058 +.4 171 .051 .058 .50 f - .09 8.62 -5.21 -.87 .25 .365 .36 KTD Keytone Dairy. . . . . . . . . . . . . . . .365 -.5 2100 .36 .37 - - .10 - -1.41 -

1.245 .75 1.13 1.11 KSL Kina Sec.. . . . . . . . . . . . . . . . . . . . 1.13 +2 1603 1.13 1.18 7.65 1.61 .45 6.77 12.34 9.2.175 .084 - - KLO Kingsland Global . . . . . . . . . . . .095 - - .06 .125 - - .04 - -.13 -1.01 .51 .945 .90 KME Kip McGrath Edu Ctr. . . . . . . .915 -.5 85 .915 .945 3.50 f 1.56 -.03 3.83 5.47 16.7.265 ▲ .089 .265 .24 KSS Kleos .. . . . . . . . . . . . . . . . . . . . . . . .265 +1.5 9518 .255 .265 - - - - - -.088 .015 .017 .017 KNM KNeoMedia .. . . . . . . . . . . . . . . . .017 -.2 663 .017 .018 - - - - -.42 -.095 .043 - - KNO Knosys .. . . . . . . . . . . . . . . . . . . . . .059 - - .052 .07 - - .02 - -.02 -9.80 2.61 3.56 3.47 KGN Kogan Com ... . . . . . . . . . . . . . . 3.50 -3 3863 3.49 3.50 12.20 f 1.16 .42 3.49 14.10 24.8.016 .007 - - KKL Kollakorn Corp .. . . . . . . . . . . . .007 - - .007 .009 - - .01 - -.94 -.42 .18 - - KKT Konekt. . . . . . . . . . . . . . . . . . . . . . . .21 - - .19 .21 1.00 f 1.09 -.22 4.76 1.09 19.3

.071 .071 - - KNH Koon.. . . . . . . . . . . . . . . . . . . . . . . . .071 - - .01 .09 - - .24 - .10 71.03.00 1.98 2.80 2.80 KOV Korvest . . . . . . . . . . . . . . . . . . . . . . 2.80 +5 55 2.70 2.80 16.00 f 1.10 2.70 5.71 17.60 15.9.23 .049 .055 .055 KYK Kyckr . . . . . . . . . . . . . . . . . . . . . . . . .055 +.3 202 .053 .06 - - .02 - -4.80 -

.028 .011 - - LHM Land Homes Grp .. . . . . . . . . .011 - - .012 .014 - - .01 - -.33 -

.012 .012 - - LHMO opt aug21 .. . . . . . . . . . . . . . . . . .012 - - - - - - - - - -.45 .105 .41 .41 LBL Laserbond .. . . . . . . . . . . . . . . . . .41 -.5 50 .36 .41 .90 f 2.36 .09 2.20 2.12 19.3.24 .097 .11 .11 LAA Latam Autos .. . . . . . . . . . . . . . . .11 +1 2109 .105 .115 - - -.01 - -3.46 -

.081 .05 - - LAW Lawfinance.. . . . . . . . . . . . . . . . . .07 - - .065 .069 - - -.06 - -4.76 -.15 .058 .084 .078 LBT LBT Innovations .. . . . . . . . . . . .082 +.4 5239 .082 .083 - - .07 - -1.79 -

.094 .04 .043 .04 LER Leaf Res.. . . . . . . . . . . . . . . . . . . . .043 +.3 728 .043 .05 - - .01 - -2.42 -

.385 .205 .29 .285 LGD Legend .. . . . . . . . . . . . . . . . . . . . . .29 +.5 844 .285 .30 1.60 f 2.13 .07 5.52 3.40 8.521.73 11.03 12.27 11.91 LLC Lendlease Grp .. . . . . . . . . . . . . 12.27 +26 30102 12.24 12.27 47.00 1.41 8.28 3.83 66.40 18.5

.15 .054 - - LSH Lifespot Health . . . . . . . . . . . . . .058 - - .058 .06 - - .03 - -2.48 -6.35 4.81 5.27 5.15 LIC Lifestyle Commun.. . . . . . . . . 5.27 +17 251 5.24 5.27 5.00 f 11.25 2.14 .95 56.23 9.4.43 .345 .365 .365 LAU Lindsay Aust . . . . . . . . . . . . . . . . .365 +.5 217 .365 .375 2.00 f 1.40 .28 5.48 2.80 13.0.11 .029 .035 .034 LNU Linius Tech .. . . . . . . . . . . . . . . . . .035 -.2 5850 .034 .035 - - - - -1.44 -

.029 .002 - - LNUOA opt sep19 .. . . . . . . . . . . . . . . . . .006 - - - .02 - - - - - -8.75 6.50 7.44 7.32 LNK Link Admin Hldg.. . . . . . . . . . . 7.39 -4 55155 7.38 7.40 21.50 f 2.35 -.55 2.91 50.44 14.7.07 .007 - - LHB Lionhub Grp .. . . . . . . . . . . . . . . .008 - - .008 .04 - - - - -.45 -

.012 .012 - - LHBO opt dec20 .. . . . . . . . . . . . . . . . . .012 - - - .014 - - - - - -

.875 .385 .47 .455 LNG Liquefied Natural . . . . . . . . . . . .465 +.5 5302 .455 .465 - - .09 - -4.76 -.88 .30 .53 .525 LVH Livehire . . . . . . . . . . . . . . . . . . . . . . .53 - 5790 .525 .53 - - - - -4.20 -

.755 .275 .49 .475 LVT Livetiles . . . . . . . . . . . . . . . . . . . . . .475 -1.5 3964 .475 .48 - - .03 - -8.20 -

.083 .02 .037 .037 LCT Living Cell Tech .. . . . . . . . . . . . .037 - 25 .037 .04 - - .01 - -.03 -1.10 .42 .50 .485 LPE Locality Planning .. . . . . . . . . . .50 +1.5 1352 .485 .50 - - - - -2.47 -.25 .115 - - LCM LogiCamms.. . . . . . . . . . . . . . . . .17 - - .17 .185 - p - .03 - -12.55 -

.415 .401 - - LCE London City Equities. . . . . . . .415 - - .415 - 1.37 f - .38 3.30 -.70 -.91 .18 .195 .185 LON Longtable Grp .. . . . . . . . . . . . . .185 -.5 2741 .185 .19 - - .20 - -5.23 -.15 .05 - - LVE Love Grp Global . . . . . . . . . . . . .12 - - .095 .115 - - - - -1.89 -

12.53 5.62 9.11 8.83 LOV Lovisa Hldgs .. . . . . . . . . . . . . . . 9.05 +5 925 9.02 9.05 32.00 f 1.09 .51 3.54 34.75 26.05.38 4.04 5.13 5.08 LYL Lycopodium ... . . . . . . . . . . . . . 5.08 -3 219 5.08 5.09 33.00 f 1.49 1.76 6.50 49.20 10.3.29 .17 .18 .17 M7T Mach7 Tech .. . . . . . . . . . . . . . . .175 +.5 5640 .175 .18 - - .02 - -3.90 -

130.88 100.60 128.91 126.50 MQG Macq Grp .. . . . . . . . . . . . . . . . . . 128.90 +232 8079 128.84 128.91 535.00 p 1.45 43.07 4.15 776.10 16.62.18 1.345 - - MRN Macquarie Media.. . . . . . . . . . 1.79 - - 1.78 1.83 7.00 f .76 -.07 3.91 5.30 33.8

24.69 17.99 20.60 20.35 MAQ Macq Telecom Grp .. . . . . . . . 20.565 +6.5 7 20.01 20.91 50.00 f 1.64 3.73 2.43 82.00 25.137.06 21.80 36.37 35.62 MFG Magellan Fin Grp .. . . . . . . . . . 36.35 +30 2777 36.30 36.35 163.80 p 1.16 3.02 4.51 189.20 19.2

.85 .42 .635 .63 MAI Mainstream Grp .. . . . . . . . . . . .63 -1 387 .62 .65 1.75 f .51 .06 2.78 .90 70.0.255 .105 .135 .13 MGP Managed Accounts . . . . . . . . .135 +1 3660 .13 .135 - - - - -.74 -.007 .001 - - MTL Manalto . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - .27 .4.285 .17 - - MTM Mareterram .. . . . . . . . . . . . . . . . .247 - - .245 .25 - - .02 - .23 107.4.049 .02 - - MCX Mariner Corp.. . . . . . . . . . . . . . . .032 - - .032 .042 - - -.23 - .23 13.91.36 .34 .47 .46 MMM Marley Spoon.. . . . . . . . . . . . . . .46 - 51 .43 .645 - - - - - -.725 .29 .32 .315 MXI MaxiTRANS Ind .. . . . . . . . . . . .315 -.5 716 .31 .315 3.50 f .53 .34 11.11 1.85 17.0

1.105 .835 - - MFD Mayfield Childcr . . . . . . . . . . . . .875 - - .875 .905 - f - -.39 - 13.91 6.31.425 .65 .69 .665 MYX Mayne Pharma .. . . . . . . . . . . . .69 +2.5 59122 .685 .69 - - .08 - 2.94 23.5

.45 .23 .28 .265 MEA McGrath.. . . . . . . . . . . . . . . . . . . . .28 +1.5 1677 .27 .28 - f - .15 - -32.06 -18.65 11.77 12.11 11.85 MMS McMillan Shakespr. . . . . . . . . 11.95 +1 3733 11.94 11.96 74.00 f .82 1.97 6.19 60.40 19.81.81 1.095 1.11 1.095 MCP McPherson’s. . . . . . . . . . . . . . . . 1.10 - 2014 1.095 1.115 6.50 f 1.56 - 5.91 10.16 10.8.022 .012 .014 .014 MSG MCS Services .. . . . . . . . . . . . . .014 - 4100 .014 .015 - - - - -.14 -.052 .028 .045 .043 MDR Medadvisor . . . . . . . . . . . . . . . . . .045 +.2 8889 .043 .045 - - .01 - -.50 -3.30 2.29 2.74 2.69 MPL Medibank Private. . . . . . . . . . . 2.74 +3 58075 2.73 2.74 12.90 f 1.15 .52 4.71 14.80 18.5.224 .015 - - MEB Medibio . . . . . . . . . . . . . . . . . . . . . .018 - - .015 .018 - - .14 - -7.42 -7.39 3.48 4.84 4.765 MVP Medical Develop .. . . . . . . . . . 4.84 +4 562 4.80 4.84 4.00 f .10 .13 .83 .40 1210.0.028 .016 - - MGZ Medigard.. . . . . . . . . . . . . . . . . . . .02 - - - - - - -.01 - -.63 -.25 .21 .23 .23 MPH Mediland Pharm.. . . . . . . . . . . .23 -.5 150 .23 .235 - - - - - -.71 .34 .37 .37 MDC Medlab Clinical . . . . . . . . . . . . . .37 -.5 232 .37 .375 - - .09 - -2.88 -

4.56 3.03 4.03 3.98 MP1 Megaport. . . . . . . . . . . . . . . . . . . . 4.03 +3 3002 4.00 4.03 - - .47 - -24.00 -.035 .022 - - MJC Mejority Capital. . . . . . . . . . . . . .028 - - .023 .027 - - .03 - -.70 -.071 .010 .024 .021 MEM Memphasys.. . . . . . . . . . . . . . . . .024 +.2 9028 .024 .025 - - - - -.31 -.195 .09 - - MHI Merchant House.. . . . . . . . . . . .10 - - .09 .10 - - .53 - -.56 -4.23 2.85 3.79 3.70 MCY Mercury NZ .. . . . . . . . . . . . . . . . 3.74 -49 32 3.74 3.94 14.27 .99 2.19 3.82 14.11 26.54.11 2.63 4.00 3.90 MEZ Meridian Energy .. . . . . . . . . . . 3.92 -12 175 3.92 4.09 12.67 .70 1.64 3.23 8.85 44.32.47 1.015 1.395 1.35 MSB Mesoblast. . . . . . . . . . . . . . . . . . . 1.385 -.5 2992 1.375 1.385 - - -.14 - -24.99 -3.73 2.25 2.62 2.57 MTS Metcash.. . . . . . . . . . . . . . . . . . . . 2.61 - 21885 2.60 2.61 13.50 f - .46 5.17 -14.70 -.89 .355 - - MPP Metro Perform Glass .. . . . . . .42 - - .40 .525 6.77 1.01 .02 16.12 6.87 6.1

.345 .14 .312 .30 MGC MG Unit Tr. . . . . . . . . . . . . . . . . . . .31 +.5 2482 .305 .31 - f - .28 - - -

.092 .032 .035 .034 MXC MGC Pharmaceuticals . . . . .035 - 3896 .034 .035 - - .01 - -.04 -

.045 .001 - - MXCOD opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -5.02 .99 3.50 3.33 MWR MGM Wireless .. . . . . . . . . . . . . 3.50 +20 84 3.15 3.50 - - .47 - -39.37 -

1.135 .52 .705 .68 MHJ Michael Hill Int . . . . . . . . . . . . . . .705 +2.5 657 .68 .705 5.00 .79 .47 7.09 3.94 17.9.85 .40 - - MAM Microequities . . . . . . . . . . . . . . . .41 - - .40 .45 - f - .07 - .83 49.4

.415 .20 - - MX1 Micro-X.. . . . . . . . . . . . . . . . . . . . . .275 - - .27 .28 - - - - -12.43 -4.19 2.30 3.79 3.63 MWY Midway.. . . . . . . . . . . . . . . . . . . . . 3.63 -9 3255 3.63 3.68 - f - 1.48 - 38.00 9.61.06 .15 .16 .155 MIL Millennium Grp .. . . . . . . . . . . . .155 -.5 242 .155 .16 - f - -.76 - -54.30 -.041 .022 .025 .025 MNW Mint Payments .. . . . . . . . . . . . .025 - 930 .024 .027 - - -.01 - -.67 -2.80 2.09 2.78 2.75 MGR Mirvac Grp .. . . . . . . . . . . . . . . . . 2.77 +1 91115 2.76 2.78 11.30 3.04 2.44 4.08 34.40 8.1.295 .135 .16 .155 MRM MMA Offshore .. . . . . . . . . . . . . .155 -.5 676 .155 .16 - f - .36 - -4.31 -.405 .185 .25 .24 MMJ MMJ Grp Hlds .. . . . . . . . . . . . . .24 - 4626 .24 .25 - - .31 - 12.64 1.93.60 3.60 - - MIH MNC Media Invest . . . . . . . . . 3.60 - - .395 3.40 - - .35 - -3.27 -6.10 3.51 4.15 4.12 MNF MNF Grp .. . . . . . . . . . . . . . . . . . . 4.15 - 164 4.12 4.15 6.15 f 1.97 -.14 1.48 12.13 34.2.26 .095 - - MBM Mobecom ... . . . . . . . . . . . . . . . . .10 - - .097 .10 - - -.02 - -.78 -.11 .058 .10 .09 MOB Mobilicom... . . . . . . . . . . . . . . . . .10 +1.2 2901 .099 .105 - - .02 - -1.46 -

6.49 4.04 4.39 4.21 MOE Moelis Aust . . . . . . . . . . . . . . . . . 4.37 -2 349 4.28 4.37 - f - 1.43 - 20.00 21.818.19 12.51 17.42 17.01 MND Monadelphous Grp .. . . . . . . 17.39 -4 1807 17.39 17.40 57.00 f 1.21 4.14 3.28 68.71 25.31.28 .882 1.065 1.04 MVF Monash IVF Grp .. . . . . . . . . . . 1.06 +1 2428 1.055 1.07 5.60 f 1.44 -.36 5.28 8.08 13.12.31 1.50 1.92 1.88 MNY Money3 .. . . . . . . . . . . . . . . . . . . . 1.89 -1 795 1.88 1.92 10.00 f 2.00 1.20 5.29 19.95 9.5.28 .17 .195 .195 MOQ MOQ... . . . . . . . . . . . . . . . . . . . . . . .195 - 11005 .195 .21 - - .03 - .96 20.3

2.04 .69 .99 .92 MOC Mortgage Choice.. . . . . . . . . . .96 -4 2035 .94 .96 12.00 f - .59 12.50 -.70 -3.96 1.405 1.61 1.595 MTO Motorcycle Hldg.. . . . . . . . . . . 1.60 -2 595 1.59 1.61 12.00 f 1.37 .14 7.50 16.40 9.8.102 .021 - - MPR MPower Grp .. . . . . . . . . . . . . . . .021 - - .016 .04 - - .02 - -4.20 -.235 .078 .15 .14 MPW MSL Solutions .. . . . . . . . . . . . . .14 - 2977 .13 .14 - - .01 - -.32 -.016 .005 - - MSI Multistack Int’l . . . . . . . . . . . . . . .016 - - .009 .016 - - .02 - -.64 -.225 .058 .17 .17 MCA Murray Cod Aust . . . . . . . . . . . .17 +.5 302 .165 .17 - - .03 - -.20 -.375 .074 .10 .096 MRG Murray River Grp .. . . . . . . . . . .10 - 7914 .097 .10 - - .10 - -29.72 -.36 .25 - - MPX Mustera Prop Grp .. . . . . . . . . .30 - - - - .25 .20 .14 .83 .05 600.0

.635 .345 .622 .575 MYR Myer Hldgs.. . . . . . . . . . . . . . . . . .61 +3 55045 .605 .615 - f - .23 - 3.50 17.4.75 .22 .27 .27 MYQ MyFiziq . . . . . . . . . . . . . . . . . . . . . . .27 - 333 .26 .27 - - -.02 - -5.32 -

3.69 2.72 3.34 3.325 MYO MYOB Grp .. . . . . . . . . . . . . . . . . 3.33 -1 39734 3.33 3.34 11.50 .94 -.01 3.45 10.81 30.85.08 4.19 4.34 4.25 MYS MyState .. . . . . . . . . . . . . . . . . . . . 4.26 -8 342 4.25 4.34 28.75 f 1.16 2.59 6.75 33.28 12.8.12 .09 - - N1H N1 Hldgs.. . . . . . . . . . . . . . . . . . . .09 - - .05 .095 - - - - -2.30 -.54 .32 - - NAM Namoi Cotton.. . . . . . . . . . . . . . .35 - - .32 .395 1.90 p .84 1.03 5.43 1.60 21.9

.195 .065 - - NC6 Nanollose .. . . . . . . . . . . . . . . . . . .066 - - .067 .07 - - .03 - -2.56 -.06 .01 - - NC6O opt dec20 .. . . . . . . . . . . . . . . . . .02 - - .003 .02 - - - - - -

4.58 2.26 4.39 4.26 NAN Nanosonics .. . . . . . . . . . . . . . . . 4.31 -1 11202 4.30 4.32 - - .30 - 3.55 121.4.185 .073 - - NVU Nanoveu .. . . . . . . . . . . . . . . . . . . .08 - - .08 .085 - - - - - -

29.64 22.52 25.16 24.91 NAB National Aust Bank.. . . . . . . . 25.11 +7 50234 25.10 25.12 198.00 f 1.02 16.09 7.89 201.29 12.51.907 1.518 1.775 1.76 NSR Natl Storage REIT .. . . . . . . . . 1.765 - 17032 1.76 1.77 9.40 .20 1.52 5.33 1.91 92.41.29 .365 .51 .51 NTD National Tyre&Wheel . . . . . . . .51 +1 220 .51 .525 - f - .46 - 9.70 5.32.69 1.58 1.86 1.85 NVL National Veterinary . . . . . . . . . 1.86 +6.5 358 1.85 1.90 3.00 f 3.08 -.78 1.61 9.23 20.26.24 2.71 3.185 3.00 NGI Navigator Global . . . . . . . . . . . 3.13 +10 3557 3.13 3.15 23.54 .98 .54 7.52 23.09 13.65.78 3.87 5.77 5.74 NVT Navitas .. . . . . . . . . . . . . . . . . . . . . 5.76 +1 23199 5.75 5.76 17.40 p - -1.08 3.02 -16.50 -3.07 .875 2.84 2.72 NEA Nearmap .. . . . . . . . . . . . . . . . . . . 2.84 +14 25227 2.82 2.84 - - .14 - -1.64 -.014 .007 - - NCL Netccentric . . . . . . . . . . . . . . . . . .007 - - .007 .01 - - .02 - -.53 -1.47 .645 1.075 1.07 NTC NetComm Wireless .. . . . . . . 1.07 - 7746 1.07 1.075 - - .34 - 4.52 23.7.045 ▲ .022 .045 .039 NET NetLinkz.. . . . . . . . . . . . . . . . . . . . .043 +.3 74173 .043 .044 - - - - -.33 -9.99 5.88 8.16 7.895 NWL Netwealth Grp .. . . . . . . . . . . . . 8.03 +13 1440 8.01 8.05 - f - .25 - 9.61 83.63.48 1.005 1.18 1.15 NEU Neuren Pharma.. . . . . . . . . . . . 1.18 +3 723 1.15 1.18 - - .24 - 3.10 38.1.33 .13 - - NSB NeuroScientific . . . . . . . . . . . . . .18 - - .175 .19 - - .07 - -1.22 -

.214 .015 - - NTI Neurotech Intl. . . . . . . . . . . . . . . .019 - - .018 .019 - - .01 - -3.51 -

.002 .002 - - NTIO opt mar21 .. . . . . . . . . . . . . . . . . .002 - - .001 .004 - - - - - -1.50 1.35 1.39 1.39 NEW NEW Energy Solar. . . . . . . . . . 1.39 +1 259 1.39 1.40 - - 1.60 - 23.85 5.8.015 .001 - - NEWOB opt aug19 .. . . . . . . . . . . . . . . . . .001 - - .001 .003 - - - - - -

22.62 15.98 17.52 17.28 NWS News Corp .. . . . . . . . . . . . . . . . . 17.40 -16 1850 17.39 17.40 19.75 - - 1.14 -300.09 -22.28 15.70 17.34 17.21 NWSLV a nonvote.. . . . . . . . . . . . . . . . . . 17.34 -35 65 17.30 17.34 19.75 - - 1.14 - -8.19 5.61 6.26 6.15 NXT NEXTDC... . . . . . . . . . . . . . . . . . . 6.24 -6 11583 6.23 6.24 - - 2.52 - -1.62 -

6.735 4.64 5.27 5.16 NHF NIB Hldgs .. . . . . . . . . . . . . . . . . . 5.26 +3 6822 5.25 5.26 21.00 f 1.42 .58 3.99 29.90 17.67.08 4.80 5.86 5.62 NCK Nick Scali . . . . . . . . . . . . . . . . . . . 5.82 +21 2079 5.80 5.83 49.00 f 1.08 1.07 8.42 52.90 11.0

2.665 1.305 1.685 1.64 NEC Nine Entertainment . . . . . . . . 1.68 +1.5 204189 1.675 1.685 10.00 f 2.15 .07 5.95 21.53 7.83.90 2.21 2.95 2.86 NBL Noni B .. . . . . . . . . . . . . . . . . . . . . . 2.92 +2 367 2.85 2.92 13.00 f 1.27 -.22 4.45 16.50 17.7.014 .002 - - NOR Norwood Systems .. . . . . . . . .003 - - .002 .003 - - - - -.30 -.001 .001 - - NOROA opt oct20 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.37 .15 .235 .232 NOV Novatti Grp.. . . . . . . . . . . . . . . . . .235 - 185 .235 .25 - - - - -1.32 -

.042 .018 .019 .019 NHL Novita Health . . . . . . . . . . . . . . . .019 -.3 1001 .019 .021 - - - - -1.30 -

.975 .36 - - NOX Noxopharm .. . . . . . . . . . . . . . . . .39 - - .39 .41 - - .05 - -8.57 -


4 Tables+ Dividend Div





2.60 1.16 2.39 2.32 NWH NRW Hldgs .. . . . . . . . . . . . . . . . 2.38 -2 7296 2.37 2.39 4.00 f 3.72 .64 1.68 14.90 16.0.23 .13 - - NSX NSX.. . . . . . . . . . . . . . . . . . . . . . . . . .165 - - .165 .18 - - - - -2.61 -

9.445 4.15 4.96 4.67 NUF Nufarm .. . . . . . . . . . . . . . . . . . . . . 4.70 -13 51075 4.69 4.71 11.00 - 1.43 2.34 -12.87 -.125 .05 .068 .063 NUH Nuheara .. . . . . . . . . . . . . . . . . . . . .068 +.3 15912 .066 .068 - - .01 - -.83 -.018 .002 .005 .005 NVO Nvoi. . . . . . . . . . . . . . . . . . . . . . . . . . .005 - 1000 .004 .005 - - - - -.64 -2.80 1.98 2.49 2.43 NZK NZK Salmon .. . . . . . . . . . . . . . . 2.49 +3 29 2.00 2.50 - - .88 - 11.46 21.7.85 .42 .555 .535 NZM NZME... . . . . . . . . . . . . . . . . . . . . . .555 +1.5 587 .54 .555 7.44 .77 -.21 13.41 5.70 9.7

.038 .015 .019 .019 OBJ OBJ.. . . . . . . . . . . . . . . . . . . . . . . . . .019 - 300 .018 .019 - - - - -.11 -3.64 2.50 2.80 2.75 OCL Objective.. . . . . . . . . . . . . . . . . . . 2.80 +5 159 2.75 2.78 5.00 f 1.48 .14 1.79 7.40 37.8.22 .12 .175 .17 OGA Ocean Grown Abalone.. . . . .17 - 716 .17 .175 - - .10 - -.90 -

2.30 1.85 - - OCP Oceania Capital . . . . . . . . . . . . 2.00 - - - 2.18 3.00 f 2.52 1.47 1.50 7.56 26.51.14 .90 - - OCA Oceania Healthcare .. . . . . . . .98 - - .95 .985 - - .81 - 5.59 17.52.47 1.555 1.70 1.63 OFX OFX Grp .. . . . . . . . . . . . . . . . . . . . 1.675 +2.5 1223 1.675 1.69 5.64 f 1.46 .25 3.37 8.23 20.4.07 .06 - - OLH Oldfields.. . . . . . . . . . . . . . . . . . . . .061 - - .041 .052 - - .04 - -.37 -.30 .019 .03 .029 OLI Oliver’s Real Food .. . . . . . . . . .03 - 6455 .029 .03 - - .04 - -5.27 -

.255 .021 .043 .038 OSL Oncosil Medical . . . . . . . . . . . . .04 -.4 57905 .039 .04 - - .02 - -1.55 -1.00 .80 - - 1AL Oneall Intl . . . . . . . . . . . . . . . . . . . .93 - - - .93 5.00 1.43 .19 5.38 7.13 13.01.76 .51 .575 .545 OMN OneMarket . . . . . . . . . . . . . . . . . . .555 -1.5 297 .555 .56 - - 1.98 - -74.67 -2.08 .36 .40 .40 ONE Oneview Healthcare .. . . . . . .40 +4 80 .38 .40 - - .19 - -46.94 -.92 .395 .41 .40 OVH Onevue Hldgs .. . . . . . . . . . . . . .41 - 17462 .40 .41 - - -.03 - -.73 -

5.48 3.35 3.85 3.70 OML oOh! Media .. . . . . . . . . . . . . . . . 3.83 +3 19235 3.83 3.84 11.00 f 1.45 -.73 2.87 16.00 23.9.054 .009 .02 .019 OOK Ookami . . . . . . . . . . . . . . . . . . . . . . .02 +.1 2270 .02 .021 - - .01 - -.45 -.08 .026 .062 .058 OPN OpenDNA ... . . . . . . . . . . . . . . . . .059 +.2 6648 .058 .059 - - .01 - -2.85 -.02 .015 - - OPNO opt oct21 .. . . . . . . . . . . . . . . . . . .02 - - .02 .03 - - - - - -

2.68 2.06 2.58 2.52 OPH Ophir High Cf . . . . . . . . . . . . . . . 2.52 -7 1729 2.52 2.56 - - 2.47 - -14.25 -.80 .415 .70 .70 OPT Opthea .. . . . . . . . . . . . . . . . . . . . . .70 -1 90 .70 .71 - - .16 - -7.89 -

.084 .043 .045 .045 OIL Optiscan Imaging .. . . . . . . . . .045 +.2 1200 .04 .044 - - .01 - -.51 -

.605 .325 .38 .37 OEC Orbital Corp.. . . . . . . . . . . . . . . . .38 +1 150 .355 .37 - - .14 - -.24 -

.375 .09 ▼ .09 .09 ODA Orcoda .. . . . . . . . . . . . . . . . . . . . . .09 -.9 245 .08 .09 - - - - -3.94 -20.36 16.02 18.22 18.06 ORI Orica.. . . . . . . . . . . . . . . . . . . . . . . . 18.16 +6 12105 18.16 18.18 51.50 - 3.18 2.84 -12.70 -1.16 .555 - - OHE Orion Health Grp .. . . . . . . . . . 1.13 - - - - - - .02 - -16.49 -3.72 2.88 3.01 2.95 ORA Orora .. . . . . . . . . . . . . . . . . . . . . . . 3.01 +4 25795 3.00 3.01 13.00 p 1.42 .88 4.32 18.40 16.4.38 .125 .13 .125 OCC Orthocell . . . . . . . . . . . . . . . . . . . . .125 -1 958 .125 .135 - - .01 - -5.85 -

.288 .085 .13 .12 OSP Osprey Med.. . . . . . . . . . . . . . . . .13 +1 1220 .125 .13 - - .09 - -11.50 -.08 .018 .018 .018 OLV OtherLevels . . . . . . . . . . . . . . . . . .018 - 527 .018 .02 - - -2.50 - -.87 -.33 .088 .089 .088 OVT Ovato .. . . . . . . . . . . . . . . . . . . . . . . .088 - 713 .088 .09 - - .31 - -6.90 -.41 .225 .28 .28 OVN Oventus Medical . . . . . . . . . . . .28 - 220 .265 .29 - - .07 - -6.38 -

5.64 2.99 4.85 4.77 OTW Over The Wire.. . . . . . . . . . . . . . 4.84 -1 114 4.78 4.84 2.75 f 5.25 -.33 .57 14.43 33.51.38 .39 .39 .39 P2P P2P Transport . . . . . . . . . . . . . .39 -1 4 .38 .39 - - .09 - -1.56 -.67 .50 .63 .615 PEA Pacific Energy .. . . . . . . . . . . . . .627 +.7 5115 .62 .63 2.00 f 1.47 .34 3.19 2.94 21.3

7.29 4.67 5.13 5.01 PAC Pacific Current. . . . . . . . . . . . . . 5.12 +8 547 5.09 5.13 32.00 f 3.34 6.59 6.25 106.99 4.81.795 1.14 1.165 1.165 PSQ Pacific Smiles. . . . . . . . . . . . . . . 1.165 - 10 1.165 1.22 6.10 f .85 .19 5.24 5.20 22.4

.40 .30 - - PNW Pacific Star Net . . . . . . . . . . . . . .355 - - .355 .395 - f - .04 - -2.66 -5.95 2.39 2.82 2.68 PGH Pact Grp Hldgs .. . . . . . . . . . . . 2.76 +8 15598 2.76 2.77 23.00 p - -.54 8.33 -86.40 -.085 .027 .036 .036 PCK PainChek.. . . . . . . . . . . . . . . . . . . .036 +.1 4934 .034 .036 - - - - -.30 -.023 .005 .005 .005 PPY Papyrus Aust . . . . . . . . . . . . . . . .005 - 2250 .005 .008 - - - - -.05 -2.15 .28 1.96 1.82 PAR Paradigm Bio .. . . . . . . . . . . . . . 1.90 -8 5775 1.90 1.91 - - .07 - -5.53 -.89 .42 ▼ .44 .42 PGC Paragon Care .. . . . . . . . . . . . . . .42 -1 4220 .42 .425 3.10 f .75 -.01 7.38 2.31 18.2

.214 .085 - - PRZ ParaZero .. . . . . . . . . . . . . . . . . . . .098 - - .09 .098 - - .01 - -7.59 -.24 .10 - - PKD Parkd .. . . . . . . . . . . . . . . . . . . . . . . .12 - - .13 .15 - - .03 - -4.94 -.04 .02 - - PKDO opt dec19 .. . . . . . . . . . . . . . . . . .03 - - - .015 - - - - - -

.013 .004 .004 .004 PWN Parkway Minls . . . . . . . . . . . . . . .004 - 750 .004 .005 - - - - -.82 -

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

.061 .02 .026 .025 PAB Patrys.. . . . . . . . . . . . . . . . . . . . . . . .025 -.2 5707 .024 .025 - - - - -.06 -.95 .575 - - PYG PayGroup .. . . . . . . . . . . . . . . . . . .75 - - .70 .75 - - .06 - -2.96 -.31 .13 .15 .14 PG1 Pearl Global. . . . . . . . . . . . . . . . . .15 +.5 1272 .135 .15 - - .03 - -.86 -

.081 .02 - - PG1OB opt jan21 .. . . . . . . . . . . . . . . . . . .02 - - .012 .053 - - - - - -1.50 .945 .995 .98 PPC Peet. . . . . . . . . . . . . . . . . . . . . . . . . . .995 +2 246 .965 .995 5.00 f 2.06 1.20 5.03 10.29 9.7

10.48 7.37 9.00 8.77 PDL Pendal Grp.. . . . . . . . . . . . . . . . . 8.99 +26 9328 8.99 9.00 52.00 p 1.31 1.24 5.78 68.30 13.23.74 2.02 2.35 2.33 PCG Pengana Capital. . . . . . . . . . . . 2.33 -2 198 2.15 2.35 10.50 .35 .27 4.51 3.69 63.1.40 .255 .33 .33 PTL Pental. . . . . . . . . . . . . . . . . . . . . . . . .33 +1 1 .30 .33 1.60 f - .32 4.85 -20.25 -

2.70 1.425 2.24 2.20 PPE People Infrastruct . . . . . . . . . . 2.24 -1 102 2.20 2.24 - f - .08 - 13.48 16.6.035 .01 .014 .014 PIL Peppermint Inv .. . . . . . . . . . . . .014 - 1608 .012 .015 - - - - -.21 -

46.30 29.70 39.20 37.99 PPT Perpetual. . . . . . . . . . . . . . . . . . . . 38.57 -23 3214 38.57 38.59 265.00 f 1.08 6.43 6.87 287.30 13.4.045 .012 .036 .036 PTR Petratherm.. . . . . . . . . . . . . . . . . .036 - 4 .036 .039 - - - - -.83 -.058 .030 .042 .036 PAA PharmAust . . . . . . . . . . . . . . . . . . .037 +.2 15469 .037 .04 - - .02 - -.84 -.345 .247 .262 .26 PXS Pharmaxis. . . . . . . . . . . . . . . . . . . .26 +.5 435 .26 .265 - - .05 - -3.26 -.48 .26 .395 .39 PET Phoslock Env Tec .. . . . . . . . . .39 -.5 2057 .39 .395 - - .03 - - -

.033 .002 .003 .003 POH Phosphagenics.. . . . . . . . . . . . .003 -.1 200 .003 .004 - - - - -.25 -

.038 .02 - - PYC Phylogica .. . . . . . . . . . . . . . . . . . .026 - - .025 .026 - - - - -.22 -.48 .14 .16 .16 PIN PINCHme.com ... . . . . . . . . . . .16 - 211 .16 .165 - - - - - -

8.60 4.02 5.25 5.04 PNI Pinnacle Invest . . . . . . . . . . . . . 5.16 -4 3379 5.14 5.16 13.10 f 1.16 .91 2.54 15.20 33.93.70 2.01 ▼ 2.14 2.01 PNC Pioneer Credit . . . . . . . . . . . . . . 2.10 -4 3377 2.09 2.10 12.02 f 2.03 1.68 5.72 24.41 8.63.45 1.37 1.57 1.49 PVS Pivotal Systems .. . . . . . . . . . . 1.49 -9 227 1.49 1.54 - - - - - -6.38 4.44 4.76 4.54 PTM Platinum Asset . . . . . . . . . . . . . 4.61 -14 37295 4.60 4.61 29.00 f .96 .74 6.29 27.74 16.6.085 .024 .038 .036 3DP Pointerra . . . . . . . . . . . . . . . . . . . . .038 +.1 6537 .038 .039 - - - - -.40 -.795 .455 .74 .72 PNV Polynovo .. . . . . . . . . . . . . . . . . . . .735 +2 2253 .735 .74 - - .04 - -.70 -.24 .031 .04 .04 PVL Powerhouse Ven .. . . . . . . . . . .04 +.5 189 .041 .055 - - .22 - -28.88 -.96 .25 .945 .865 PPK PPK Grp.. . . . . . . . . . . . . . . . . . . . .865 +1.5 2578 .86 .90 1.00 f 2.10 .28 1.16 2.10 41.2

1.185 .48 .60 .535 PPS Praemium ... . . . . . . . . . . . . . . . . .60 +8 36017 .59 .60 - - .03 - .31 193.5.058 .028 .045 .044 PBT Prana Biotech .. . . . . . . . . . . . . .044 -.5 619 .041 .044 - - 2.03 - -1.86 -

20.16 13.61 16.45 16.01 PMV Premier Invest . . . . . . . . . . . . . . 16.37 +34 3067 16.34 16.37 66.00 f .90 3.48 4.03 59.33 27.6.18 .051 .055 .055 PTX Prescient Therapeut . . . . . . . .055 -.1 3726 .051 .056 - - .02 - -1.41 -.15 .071 - - PFG Prime Financial . . . . . . . . . . . . . .075 - - .074 .075 .65 f .83 -.05 8.67 .54 13.9.33 .195 .24 .23 PRT Prime Media Grp .. . . . . . . . . . .24 +1 248 .225 .24 - f - .08 - 1.70 14.1.48 .33 - - PGX Primero Grp.. . . . . . . . . . . . . . . . .40 - - .385 .40 - - .21 - 1.70 23.5

17.70 6.85 14.87 14.60 PME Pro Medicus .. . . . . . . . . . . . . . . 14.83 -20 3293 14.80 14.83 7.00 f 2.32 .22 .47 16.25 91.31.80 .85 1.55 1.55 PBP Probiotec.. . . . . . . . . . . . . . . . . . . 1.55 - 57 1.55 1.605 3.00 f 8.34 .58 1.94 25.03 6.2.43 .125 .14 .14 PPG Pro-Pac Packaging .. . . . . . . .14 - 4915 .135 .145 2.00 f - .09 14.29 -19.71 -

3.195 2.42 3.03 2.96 PFP Propel Funeral . . . . . . . . . . . . . . 3.03 - 1077 2.97 3.04 - f - .91 - 28.36 10.7.012 .001 .002 .002 PCH Property Connect . . . . . . . . . . .002 - 54444 .002 .003 - - - - -.33 -1.23 .99 - - PLG Propertylink Grp .. . . . . . . . . . . 1.155 - - - - 7.30 2.14 1.04 6.32 15.65 7.4.685 .23 .265 .26 PRO Prophecy Int’l . . . . . . . . . . . . . . . .26 +1 50 .26 .27 - - - - -2.29 -.04 .01 .012 .012 POW Protean Energy .. . . . . . . . . . . . .012 - 12973 .011 .012 - - .01 - -1.34 -.49 .175 .31 .30 PIQ Proteomics Int Lab .. . . . . . . . .30 -1 951 .30 .32 - - .06 - -2.37 -

.185 .052 .055 .054 PSZ PS&C ... . . . . . . . . . . . . . . . . . . . . . .054 - 1380 .054 .056 - f - -.04 - -10.20 -3.25 2.26 2.58 2.55 PSI PSC Insurance.. . . . . . . . . . . . . 2.58 +3 4 2.55 2.58 7.60 f .78 .14 2.95 5.90 43.7.73 .515 .69 .65 PTB PTB Grp .. . . . . . . . . . . . . . . . . . . . .69 +3 665 .65 .70 5.00 f 1.27 .67 7.25 6.37 10.8

.225 .023 - - PPL Pureprofile . . . . . . . . . . . . . . . . . . .024 - - .022 .026 - - -.14 - -7.85 -5.38 .38 4.49 4.05 PO3 Purifloh .. . . . . . . . . . . . . . . . . . . . . 4.40 +40 611 4.40 4.55 - - .24 - -7.45 -4.30 2.64 2.98 2.94 PPH Pushpay Hldgs .. . . . . . . . . . . . 2.98 +3 8218 2.98 2.99 - - .06 - -7.20 -4.04 2.18 3.64 3.59 PWH PWR Hldgs.. . . . . . . . . . . . . . . . . 3.60 - 423 3.59 3.62 7.80 f 1.55 .29 2.17 12.08 29.81.30 .455 .59 .59 PLX Pyrolyx Ag.. . . . . . . . . . . . . . . . . . .59 -2 - .52 .61 - - .95 - -6.95 -.04 .003 - - QTG Q Tech Grp .. . . . . . . . . . . . . . . . .009 - - .009 .011 - - -.04 - -5.45 -

6.92 5.18 5.55 5.40 QAN Qantas Airways.. . . . . . . . . . . . 5.53 +9 80828 5.52 5.54 22.00 f 2.36 1.82 3.98 52.00 10.61.77 1.035 1.38 1.36 QIP Qantm Intellectual. . . . . . . . . . 1.36 -5 543 1.30 1.40 - f - - - 7.88 17.3

12.79 9.28 12.38 12.23 QBE QBE Insurance Grp .. . . . . . . 12.35 +13 54694 12.34 12.36 50.00 p .82 5.98 4.05 41.02 30.11.18 .66 .725 .70 QMS QMS Media .. . . . . . . . . . . . . . . . .70 -3.5 4134 .70 .71 2.20 f 2.55 -.05 3.14 5.60 12.51.77 1.60 1.65 1.64 QRI Qualitas RE Inc .. . . . . . . . . . . . 1.65 - 444 1.64 1.65 - - 1.60 - .21 785.7.038 .006 .008 .007 QFY Quantify Tech .. . . . . . . . . . . . . . .008 - 25544 .007 .008 - - - - -.62 -.038 .014 - - QTM Quantum Health . . . . . . . . . . . . .025 - - .024 .025 - - .01 - .32 7.81.30 .01 - - QPR Quattro Plus Estate . . . . . . . . 1.00 - - 1.00 1.25 - - .90 - -389.00 -2.89 2.15 2.81 2.76 QUB Qube Hldgs .. . . . . . . . . . . . . . . . 2.80 +1 30539 2.79 2.80 5.60 f 2.41 1.18 2.00 13.50 20.7.079 .063 - - QUE Queste Comms.. . . . . . . . . . . . .063 - - .062 .067 - - .05 - -5.18 -.034 .015 - - QSS Questus .. . . . . . . . . . . . . . . . . . . . .024 - - - .023 - - -.02 - -1.77 -.102 .067 .083 .081 QHL Quickstep .. . . . . . . . . . . . . . . . . . .083 - 12806 .082 .084 - - .02 - .16 51.9.025 .005 - - R3D R3D Global . . . . . . . . . . . . . . . . . .015 - - .015 - - - - - -1.50 -.38 .07 .09 .087 RAC Race Oncology .. . . . . . . . . . . . .088 +.6 102 .081 .088 - - .03 - -6.55 -

1.79 .435 .545 .53 RZI Raiz Invest . . . . . . . . . . . . . . . . . . .545 +1.5 298 .57 .60 - - .13 - -6.08 -66.10 51.89 63.85 63.01 RHC Ramsay Health Care .. . . . . . 63.72 -1 6682 63.69 63.74 146.50 f 1.36 -7.78 2.30 198.60 32.1.089 .022 - - RAN Range Intl . . . . . . . . . . . . . . . . . . . .031 - - .026 .029 - - .09 - -5.08 -.07 .07 - - RPG Raptis Grp .. . . . . . . . . . . . . . . . . .07 - - - .06 - - .01 - .06 116.7

94.12 69.23 74.10 72.42 REA REA Grp .. . . . . . . . . . . . . . . . . . . . 73.99 +19 4854 73.99 74.00 117.00 f .80 .75 1.58 93.20 79.4.62 .225 .27 .27 RCL ReadCloud.. . . . . . . . . . . . . . . . . .27 +4 40 .225 .275 - - .02 - -1.09 -.29 .05 - - RCLO opt nov20 .. . . . . . . . . . . . . . . . . .07 - - .052 .099 - - - - - -

.025 .007 .008 .008 REV Real Estate Investar . . . . . . . . .008 -.3 5442 .008 .009 - - -.01 - .28 2.9.21 .13 .21 .185 RCE Recce Pharmaceutical. . . . . .185 - 3233 .185 .205 - - - - -1.80 -

1.30 .62 .66 .65 RKN Reckon .. . . . . . . . . . . . . . . . . . . . . .65 +.5 754 .65 .66 3.00 f 2.27 - 4.62 6.80 9.6.047 .018 .032 .031 RFT Rectifier Technolog .. . . . . . . .032 +.1 656 .031 .033 - - - - .11 29.1

1.846 .82 1.08 1.057 RBL Redbubble .. . . . . . . . . . . . . . . . . 1.08 +.5 6192 1.06 1.095 - - .01 - -4.88 -1.10 .99 1.05 1.04 RDC Redcape Hotel Grp.. . . . . . . . 1.05 -1.5 5754 1.045 1.055 - - - - - -.62 .33 .56 .55 RDF Redflex .. . . . . . . . . . . . . . . . . . . . . .55 - 581 .55 .565 - p - .41 - -.44 -

.152 .06 .071 .062 RFX Redflow .. . . . . . . . . . . . . . . . . . . . .069 +.7 21620 .063 .069 - - .02 - -2.15 -3.97 2.23 - - RDH RedHill Education .. . . . . . . . . 2.64 - - 2.60 2.68 4.00 f 2.65 .36 1.52 10.62 24.9

12.95 9.40 9.86 9.74 REH Reece.. . . . . . . . . . . . . . . . . . . . . . . 9.82 - 411 9.81 9.82 20.25 f 2.03 .26 2.06 41.20 23.83.35 2.93 3.03 2.98 RCT Reef Casino Tr . . . . . . . . . . . . . . 2.98 - 55 2.98 3.00 20.28 1.00 1.99 6.81 20.28 14.7.029 .004 - - RFN Reffind.. . . . . . . . . . . . . . . . . . . . . . .005 - - .005 .006 - - .01 - -.21 -.27 .10 .11 .11 RGS Regeneus .. . . . . . . . . . . . . . . . . . .11 +.5 90 .105 .11 - - -.02 - -2.50 -

1.70 1.30 1.45 1.43 REX Regional Express.. . . . . . . . . . 1.45 +2 45 1.44 1.45 12.00 f 1.35 1.81 8.28 16.20 9.04.15 2.31 3.25 3.11 REG Regis Healthcare .. . . . . . . . . . 3.25 +11 4430 3.24 3.25 16.77 f 1.00 -1.00 5.16 16.77 19.4.077 .011 - - RD1 Registry Direct. . . . . . . . . . . . . . .04 - - .04 .066 - - - - .13 30.8.003 .002 - - RD1O opt oct19 .. . . . . . . . . . . . . . . . . . .002 - - - .001 - - - - - -6.38 4.145 ▼ 4.26 4.145 RWC Reliance Worldwide.. . . . . . . 4.25 -1 47504 4.24 4.25 7.00 f 1.81 .20 1.65 12.70 33.5.094 .037 .042 .041 RNT Rent.com.au .. . . . . . . . . . . . . . . .041 - 4045 .041 .042 - - - - -1.09 -.18 .07 .082 .082 RNE Renu Energy .. . . . . . . . . . . . . . . .082 - - .082 .085 - - .08 - -3.93 -.28 .069 .075 .071 RAP Resapp Health. . . . . . . . . . . . . . .072 -.1 5835 .072 .073 - - .01 - -1.00 -.72 .445 .54 .535 RMC Resimac Grp.. . . . . . . . . . . . . . . .54 +1 635 .535 .545 1.90 f 4.26 .36 3.52 8.09 6.7

16.57 12.13 14.44 14.28 RMD ResMed Inc .. . . . . . . . . . . . . . . . 14.41 +9 10176 14.40 14.43 14.03 3.15 - .97 44.17 32.6.122 .019 .094 .09 RHT Resonance Health . . . . . . . . . .093 +.3 10895 .092 .093 - - .01 - .26 35.8.165 .07 .084 .082 RSH Respiri . . . . . . . . . . . . . . . . . . . . . . . .082 -.2 883 .08 .083 - - - - -1.20 -8.05 6.61 - - RBD Restaurant Brands NZ .. . . . 7.33 - - 7.80 - - - -.33 - 15.04 48.7

1.095 .15 .275 .22 RFG Retail Food Grp.. . . . . . . . . . . . .24 +3 53664 .235 .24 - f - -.84 - -181.31 -.535 .30 - - RTE Retech Tech.. . . . . . . . . . . . . . . . .44 - - .36 .44 - - .20 - 4.40 10.02.00 1.65 1.70 1.70 RVS Revasum ... . . . . . . . . . . . . . . . . . 1.70 +1 12 1.45 1.69 - - - - - -.038 .015 - - REF Reverse Corp .. . . . . . . . . . . . . . .017 - - .018 .024 - f - .01 - -1.08 -.242 .10 - - RWD Reward Min .. . . . . . . . . . . . . . . . .105 - - .10 .105 - - - - -.45 -.035 .02 - - RWDOA opt jun21 .. . . . . . . . . . . . . . . . . . .02 - - .02 - - - - - - -.013 .002 - - RXH Rewardle Hldgs .. . . . . . . . . . . .003 - - .003 .004 - - - - -.03 -.41 .11 .20 .19 RNO Rhinomed.. . . . . . . . . . . . . . . . . . .20 +1.5 1043 .195 .20 - - .03 - -4.13 -

1.87 .85 1.79 1.74 RHP Rhipe .. . . . . . . . . . . . . . . . . . . . . . . 1.79 +4.5 9319 1.785 1.79 2.00 f 1.84 .16 1.12 3.69 48.5.27 .127 .165 .16 RHY Rhythm Biosciences .. . . . . . .165 +.5 162 .16 .165 - - .06 - -2.48 -

1.57 1.245 1.365 1.35 RIC Ridley.. . . . . . . . . . . . . . . . . . . . . . . 1.35 -.5 362 1.35 1.38 4.25 f 1.60 .61 3.15 6.80 19.9.52 .27 - - RCW RightCrowd .. . . . . . . . . . . . . . . . .32 - - .30 .335 - - .05 - -4.66 -.30 .185 .20 .195 RMY RMA Global . . . . . . . . . . . . . . . . . .20 +1 714 .19 .205 - - 1.91 - -.84 -

.009 .003 .005 .005 RNY RNY Prop Tr. . . . . . . . . . . . . . . . . .005 - 280 .005 .006 - - .02 - -.19 -

.465 .07 .10 .096 ROO Roots Sustainable. . . . . . . . . . .096 -.4 1583 .096 .10 - - - - -6.52 -

.555 .23 .25 .24 RGI Roto-Gro Intl . . . . . . . . . . . . . . . . .24 -.5 4427 .235 .24 - - .04 - -4.93 -.69 .532 .57 .57 RUL RPMGlobal Hldgs .. . . . . . . . . .57 +1.5 275 .57 .58 - - .13 - .16 356.2.04 .01 - - RUB Rubicor Grp.. . . . . . . . . . . . . . . . .01 - - - - - - -.02 - -5.73 -

2.34 1.945 2.29 2.26 RFF Rural Funds Grp .. . . . . . . . . . . 2.28 -3 4663 2.26 2.28 10.33 1.29 1.27 4.53 13.33 17.14.51 2.75 4.38 4.36 RHL Ruralco .. . . . . . . . . . . . . . . . . . . . . 4.38 +2 975 4.37 4.38 15.00 f 1.60 .53 3.42 24.03 18.2.60 .445 .465 .46 RXP RXP Services .. . . . . . . . . . . . . . .465 +.5 3070 .46 .465 3.75 f 1.34 - 8.06 5.02 9.3.40 .185 - - SRH Saferoads .. . . . . . . . . . . . . . . . . .33 - - .33 .355 - - .14 - 2.35 14.0.75 .515 - - SLM Salmat. . . . . . . . . . . . . . . . . . . . . . . .55 - - .55 .57 3.00 f 3.88 - 5.45 11.64 4.7.62 .425 .595 .57 SO4 Salt Lake Potash .. . . . . . . . . . .595 +1.5 660 .57 .59 - - - - -6.55 -

.555 .265 .345 .345 SND Saunders Intl. . . . . . . . . . . . . . . . .345 +1.5 100 .34 .345 1.00 f - .20 2.90 -4.24 -2.74 2.285 2.64 2.60 SCP SCA Prop Grp.. . . . . . . . . . . . . . 2.64 +3 20531 2.63 2.64 14.35 1.33 2.27 5.44 19.03 13.9.026 .011 - - SVD ScandiVanadium ... . . . . . . . . .011 - - .011 .012 - - - - -.56 -

4.535 3.77 4.14 4.10 SCG Scentre Grp .. . . . . . . . . . . . . . . . 4.12 -1 104122 4.11 4.12 22.16 p 1.94 4.46 5.38 43.10 9.6

17.40 11.60 13.8913.60 .. . SFC Schaffer Corp 13.89 +29 25 13.89 13.90 60.00 f 2.97 7.12 4.32 178.02 7.8.02 .01 - - SCL Schrole Grp .. . . . . . . . . . . . . . . . .01 - - .01 .011 - - - - -.64 -

.102 .029 - - SDV Scidev .. . . . . . . . . . . . . . . . . . . . . . .061 - - .06 .08 - - .04 - 3.07 2.0.31 .125 .16 .14 SCT Scout Sec .. . . . . . . . . . . . . . . . . . .14 -1.5 383 .14 .145 - - - - -2.72 -

.895 .49 .80 .79 SDI SDI. . . . . . . . . . . . . . . . . . . . . . . . . . . .79 -1 44 .79 .80 2.60 f 2.47 .40 3.29 6.42 12.3.18 .044 .105 .105 SFG Seafarms Grp.. . . . . . . . . . . . . . .105 +.5 1249 .10 .105 - - .02 - -1.54 -

.095 .021 - - SFGO opt jul21 .. . . . . . . . . . . . . . . . . . . .065 - - .057 .063 - - - - - -4.50 3.76 3.93 3.91 SLK SEALINK Travel Grp.. . . . . . . 3.93 - 1009 3.90 4.00 14.50 f 1.44 1.06 3.69 20.90 18.8.113 .039 .04 .04 SES Secos Grp.. . . . . . . . . . . . . . . . . . .04 - 400 .04 .044 - - .01 - -1.80 -.76 .20 - - SMX Security Matters. . . . . . . . . . . . .61 - - - - - - - - - -

22.94 16.27 17.57 17.12 SEK Seek .. . . . . . . . . . . . . . . . . . . . . . . . 17.52 +8 11955 17.52 17.53 46.00 f .31 -2.82 2.63 14.40 121.77.49 5.00 6.20 6.00 SHV Select Harvests. . . . . . . . . . . . . 6.15 -1 381 6.11 6.15 12.00 f 1.93 3.34 1.95 23.20 26.5.163 .056 .082 .075 SWF SelfWealth . . . . . . . . . . . . . . . . . . .08 +1 699 .07 .08 - - .02 - -3.93 -.12 .063 .066 .064 SEN Senetas .. . . . . . . . . . . . . . . . . . . . .066 - 6926 .065 .066 .04 - .02 .61 -.08 -.20 .078 .105 .098 SNS Sensen Nets .. . . . . . . . . . . . . . . .105 +.5 211 .099 .105 - - .01 - -1.09 -

.265 .095 .12 .11 SE1 Sensera .. . . . . . . . . . . . . . . . . . . . .115 +.5 12837 .115 .12 - - - - -6.41 -

.355 .21 .24 .24 SEQ Sequoia Fin Grp .. . . . . . . . . . . .24 - 8 .24 .255 .50 f 1.18 .09 2.08 .59 40.73.50 2.41 - - SKO Serko .. . . . . . . . . . . . . . . . . . . . . . . 2.86 - - 2.88 3.15 - - .23 - 1.15 248.7.009 .002 - - S3R Serpentine Tech .. . . . . . . . . . . .004 - - - - - - - - -.03 -.003 .001 - - S3ROA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - - - - - - - -.006 .001 - - S3ROB opt apr21.. . . . . . . . . . . . . . . . . . .002 - - - - - - - - - -5.11 2.55 2.66 2.63 SRV Servcorp .. . . . . . . . . . . . . . . . . . . 2.63 -1 1195 2.63 2.66 26.00 p - 2.25 9.89 -5.80 -2.35 1.405 2.19 2.12 SSM Service Stream ... . . . . . . . . . . 2.16 +2 6804 2.15 2.17 8.00 f 1.56 .19 3.70 12.52 17.3.025 .009 .02 .02 SVT ServTech Global . . . . . . . . . . . . .02 - 474 .019 .02 - - - - -.33 -

23.875 13.17 17.635 17.32 SVW Seven Grp.. . . . . . . . . . . . . . . . . . 17.57 -7 6106 17.57 17.58 42.00 f 2.30 3.70 2.39 96.69 18.21.11 .472 ▼ .492 .472 SWM Seven West Media .. . . . . . . . .48 -1.5 48563 .475 .48 - f - - - 7.90 6.14.18 2.14 2.25 2.17 SGF SG Fleet Grp .. . . . . . . . . . . . . . . 2.23 +3 625 2.23 2.26 18.12 f 1.40 -.57 8.13 25.36 8.8.24 .001 .002 .002 SRO ShareRoot . . . . . . . . . . . . . . . . . . .002 - 18550 .001 .002 - - - - - -.58 .31 .39 .385 SSG Shaver Shop Grp .. . . . . . . . . . .385 -1 614 .38 .395 4.40 p 1.09 .15 11.43 4.80 8.0.40 .20 - - SBW Shekel Brainweigh .. . . . . . . . .205 - - .20 .21 - - - - - -

1.09 .615 .68 .675 SHJ Shine .. . . . . . . . . . . . . . . . . . . . . . . .68 -1.5 1721 .67 .685 3.50 2.23 .97 5.15 7.80 8.71.43 .50 .61 .605 SHM Shriro Hldgs.. . . . . . . . . . . . . . . . .61 - 261 .61 .65 7.00 f 1.16 .52 11.48 8.10 7.5.095 .048 - - SDX Sienna Cancer . . . . . . . . . . . . . . .066 - - .066 .078 - - - - -.79 -7.20 5.95 - - SSL Sietel . . . . . . . . . . . . . . . . . . . . . . . . 7.10 - - 6.85 7.20 - - 8.48 - 15.41 46.1.95 .857 - - SSLPA 5% cum pf .. . . . . . . . . . . . . . . . 1.00 - - 1.04 - 10.00 - - 10.00 - -.83 .405 .535 .525 SIG Sigma Health . . . . . . . . . . . . . . . .535 - 10126 .53 .535 3.50 f 1.09 .37 6.54 3.80 14.1.35 .15 .34 .325 SLX Silex Systems.. . . . . . . . . . . . . . .335 +1 623 .335 .34 - - .24 - -.60 -

4.68 1.14 1.15 1.14 SIV Silver Chef . . . . . . . . . . . . . . . . . . 1.14 -1 605 1.14 1.15 10.00 f - 2.09 8.77 -118.84 -.061 .01 - - SVH Silver Heritage Grp .. . . . . . . . .01 - - - - - - .05 - -5.07 -.056 .011 - - SVA Simavita . . . . . . . . . . . . . . . . . . . . . .017 - - - - - - .01 - -1.59 -.25 .058 .084 .079 SIS Simble Solutions .. . . . . . . . . . .079 - 263 .079 .084 - - -.01 - -9.01 -

.445 .28 .37 .36 SIO Simonds Grp.. . . . . . . . . . . . . . . .37 +.5 449 .36 .375 - f - - - 5.87 6.3

.037 .017 - - SIT Site Grp Int . . . . . . . . . . . . . . . . . . .028 - - .025 .028 - - - - -1.21 -

.091 .016 - - SKN Skin Elements .. . . . . . . . . . . . . .03 - - .03 .034 - - - - -2.49 -.13 .027 .028 .027 SAS Sky & Space Glb.. . . . . . . . . . . .027 - 2089 .027 .028 - - .01 - -.35 -

2.61 1.205 1.31 1.265 SKT Sky Network TV .. . . . . . . . . . . 1.265 -3 4106 1.265 1.275 14.05 - -.18 11.11 -59.30 -3.97 3.21 3.67 3.63 SKC SkyCity Entertain. . . . . . . . . . . 3.67 - 4675 3.66 3.67 18.75 1.19 .54 5.11 22.24 16.5.23 .125 .185 .18 SKF Skyfii. . . . . . . . . . . . . . . . . . . . . . . . . .185 +.5 1772 .17 .185 - - - - -.72 -

3.65 1.92 2.00 2.00 SGH Slater & Gordon .. . . . . . . . . . . 2.00 -1 19 2.00 2.14 - p - .60 - -1819.33 -.04 .012 .024 .024 SM8 Smart Marine Systems .. . . .024 -.2 45 .024 .025 - - - - -1.95 -

.555 .098 .105 .105 SPZ Smart Parking .. . . . . . . . . . . . . .105 - 2157 .105 .11 - - .06 - -.31 -13.35 7.74 7.94 7.76 SIQ Smartgrp .. . . . . . . . . . . . . . . . . . . 7.90 +8 3940 7.89 7.91 41.50 f 1.13 -.26 5.25 46.70 16.9.225 .15 .18 .18 SMP Smartpay.. . . . . . . . . . . . . . . . . . . .18 -1 118 .18 .19 - - -.05 - 1.00 18.01.16 .10 .18 .165 SIL Smiles Inclusive .. . . . . . . . . . . .165 -.5 2575 .17 .19 - - - - -2.75 -3.16 1.455 1.73 1.73 SOM SomnoMed .. . . . . . . . . . . . . . . . 1.73 -3 69 1.49 1.76 - - .18 - -26.56 -

27.00 21.26 24.30 24.01 SHL Sonic Healthcare .. . . . . . . . . . 24.29 +11 9508 24.29 24.30 82.00 p 1.35 -2.22 3.38 110.40 22.02.53 2.125 2.29 2.26 SKI Spark Infrastructure.. . . . . . . 2.29 +1 44452 2.28 2.29 16.00 - 1.70 6.99 -5.75 -4.14 3.10 3.70 3.63 SPK Spark New Zealand .. . . . . . . 3.68 +3 12382 3.68 3.69 19.83 .94 .25 5.39 18.60 19.8.39 .115 .115 .115 SP3 Spectur. . . . . . . . . . . . . . . . . . . . . . .115 -.5 6 .115 .125 - - .05 - -6.12 -.22 .034 - - SP3O opt dec20 .. . . . . . . . . . . . . . . . . .04 - - .031 .068 - - - - - -

6.83 2.73 3.68 3.48 SDA SpeedCast Intl. . . . . . . . . . . . . . 3.67 +2 8390 3.66 3.68 7.20 .15 -2.52 1.96 1.09 336.7.069 .03 .068 .067 SRS Spicers . . . . . . . . . . . . . . . . . . . . . . .067 - 58631 .067 .068 - - .06 - -.24 -.27 .08 .12 .12 ST1 Spirit Telecom ... . . . . . . . . . . . .12 - 1448 .12 .13 - - .02 - -.09 -

.088 .004 - - ST1O opt jul19 .. . . . . . . . . . . . . . . . . . . .004 - - .001 .004 - - - - - -2.00 .305 1.365 1.22 SPT Splitit . . . . . . . . . . . . . . . . . . . . . . . . 1.25 -6 107382 1.245 1.25 - - - - - -.23 .061 .075 .074 SHO SportsHero .. . . . . . . . . . . . . . . . .075 +.2 165 .075 .077 - - - - -2.33 -

1.815 1.065 1.80 1.65 SPO Spotless Grp Hld .. . . . . . . . . . 1.80 +15 214 1.65 1.80 - - -.46 - 6.90 26.1.095 .03 - - SFL Spring FG .. . . . . . . . . . . . . . . . . . .036 - - .036 .037 - f - .01 - -1.16 -.80 .295 .312 .307 SRG SRG Global . . . . . . . . . . . . . . . . . .31 +.5 17490 .305 .31 3.50 f 1.50 .39 11.29 5.25 5.9

2.03 .50 .58 .58 S66 Star Combo.. . . . . . . . . . . . . . . . .58 - 8 .58 .61 - - .20 - -1.67 -1.662 .87 .98 .95 SPL Starpharma .. . . . . . . . . . . . . . . . .96 -1 2110 .955 .96 - - .13 - -3.05 -3.26 2.42 3.20 3.14 SDF Steadfast Grp.. . . . . . . . . . . . . . 3.18 -2 14163 3.17 3.18 7.90 f 1.33 - 2.48 10.50 30.3.195 .12 .125 .12 SGI Stealth Global . . . . . . . . . . . . . . .12 - 268 .10 .12 - - .07 - .27 44.4

19.70 15.60 - - SST Steamships Trading.. . . . . . . 15.80 - - 15.91 18.70 58.38 1.48 11.72 3.69 86.45 18.3.058 .019 .02 .02 SCU Stemcell United .. . . . . . . . . . . .02 - 10126 .02 .021 - - - - -.45 -.038 .002 - - SF1 Stemify . . . . . . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - -3.87 -.80 .515 .575 .56 SXE Sthn X Elect Engnr . . . . . . . . . .565 +3.5 700 .55 .58 3.00 f 1.50 .28 5.31 4.51 12.5

1.425 .96 1.14 1.125 SXL Sthn Cross Media .. . . . . . . . . 1.135 +.5 14134 1.13 1.135 7.75 f - .27 6.83 -20.31 -4.36 3.42 3.885 3.84 SGP Stockland .. . . . . . . . . . . . . . . . . . 3.87 -1 83173 3.86 3.87 27.00 .98 4.19 6.98 26.40 14.7.035 .019 .021 .021 SRY Story-I . . . . . . . . . . . . . . . . . . . . . . . .021 +.1 200 .021 .023 - - .05 - .58 3.6.005 .005 - - SRYO opt jul19 .. . . . . . . . . . . . . . . . . . . .005 - - - .01 - - - - - -1.91 1.20 - - STG Straker Translations.. . . . . . . 1.25 - - 1.26 1.32 - - - - - -.06 .029 .036 .036 SOR Strategic Elements .. . . . . . . . .036 - 123 .036 .037 - - .01 - -.55 -

.047 .011 .011 .011 SGO Stream Grp.. . . . . . . . . . . . . . . . . .011 -.1 1479 .011 .012 - f - 1.59 - -.25 -1.33 .735 ▼ .79 .735 SMN Structural Monitor . . . . . . . . . . .76 -1 1052 .76 .78 - - .08 - -2.58 -.013 .004 .005 .004 SUD SUDA Pharma .. . . . . . . . . . . . . .004 - 44552 .004 .005 - - - - -.31 -.005 .001 .002 .001 SUDOC opt jul20 .. . . . . . . . . . . . . . . . . . . .002 +.1 10500 .001 .002 - - - - - -7.31 5.62 6.28 6.28 SNZ Summerset Grp .. . . . . . . . . . . 6.28 +8 21 6.22 7.76 16.17 5.71 4.17 2.57 92.34 6.8.02 .008 .012 .012 SBB Sunbridge Grp.. . . . . . . . . . . . . .012 - 2648 .01 .012 - - .14 - 1.14 1.1

15.96 12.12 13.75 13.505 SUN Suncorp Grp .. . . . . . . . . . . . . . . 13.73 +10 23777 13.73 13.74 66.00 f 1.01 6.26 4.81 66.39 20.71.875 1.275 1.61 1.60 SDG Sunland Grp .. . . . . . . . . . . . . . . 1.60 - 10 1.585 1.60 10.00 f 1.48 2.48 6.25 14.80 10.810.44 6.35 7.62 7.47 SUL Super Retail Grp.. . . . . . . . . . . 7.60 +9 7799 7.58 7.61 49.00 f 1.32 .10 6.45 64.70 11.72.573 1.282 1.49 1.405 SLC Superloop.. . . . . . . . . . . . . . . . . . 1.48 +6.5 6160 1.47 1.48 - f - .45 - -1.45 -5.20 3.14 3.66 3.60 SNL Supply Net . . . . . . . . . . . . . . . . . . 3.60 -10 65 3.60 3.76 14.00 f 1.49 .88 3.89 20.81 17.3.48 .205 .235 .235 SW1 Swift Media . . . . . . . . . . . . . . . . . .235 - 64 .23 .235 - - -.04 - -.42 -

7.62 6.24 7.45 7.325 SYD Sydney Airport. . . . . . . . . . . . . . 7.45 +8 55056 7.44 7.45 37.50 .44 -3.21 5.03 16.53 45.1.052 .04 - - SOP Synertec .. . . . . . . . . . . . . . . . . . . .045 - - .045 .055 - - - - .20 22.5.01 .001 - - SOPOA opt aug20 .. . . . . . . . . . . . . . . . . .001 - - .001 .007 - - - - - -

12.28 7.40 10.38 10.20 SM1 Synlait Milk. . . . . . . . . . . . . . . . . . 10.20 -18 402 10.20 10.26 - - 2.42 - 37.29 27.4.02 .005 - - SYT Syntonic. . . . . . . . . . . . . . . . . . . . . .01 - - .01 .011 - - - - -.23 -

4.99 4.09 4.66 4.59 TAH Tabcorp Hldgs .. . . . . . . . . . . . 4.65 +4 78510 4.64 4.66 21.00 f .40 -2.07 4.52 8.40 55.44.30 3.30 3.69 3.60 TWD Tamawood .. . . . . . . . . . . . . . . . . 3.60 -1 319 3.57 3.70 27.00 f 1.26 .51 7.50 33.99 10.6.019 .007 - - TBL Tambla.. . . . . . . . . . . . . . . . . . . . . . .01 - - .01 .013 - - - - -.04 -.185 .11 - - TFL Tasfoods .. . . . . . . . . . . . . . . . . . . .135 - - .135 .14 - - .12 - -.67 -5.11 3.62 4.765 4.57 TGR Tassal Grp.. . . . . . . . . . . . . . . . . . 4.74 +10 13342 4.73 4.74 17.00 p 2.07 2.84 3.59 35.24 13.5.07 .039 .04 .04 TDL TBG Diagnostics . . . . . . . . . . . .04 +.1 33 .04 .049 - - .05 - -1.91 -

.045 .034 - - TCN Techniche .. . . . . . . . . . . . . . . . . . .034 - - .02 .028 - - - - -.27 -8.18 4.11 7.955 7.83 TNE Technology One .. . . . . . . . . . . 7.93 -3 7589 7.92 7.93 9.02 p 1.79 .43 1.14 16.14 49.11.03 .54 .90 .80 TLX Telix Pharmaceutical . . . . . . . .85 +3 3736 .82 .85 - - .06 - -6.84 -

3.405 2.60 3.33 3.30 TLS Telstra Corp .. . . . . . . . . . . . . . . . 3.31 -1 332524 3.31 3.32 12.50 f 2.09 .56 3.78 26.10 12.71.50 .52 1.43 1.43 TPW Temple & Webster . . . . . . . . . . 1.43 - 34 1.37 1.43 - - .06 - 3.53 40.5.22 .09 - - TPP Tempo Aust . . . . . . . . . . . . . . . . . .091 - - .091 .092 - - .06 - -2.22 -

.105 .045 .055 .055 TNT Tesserent. . . . . . . . . . . . . . . . . . . . .055 - 4250 .055 .057 - - - - -2.96 -.79 .415 .59 .57 THC THC Global Grp .. . . . . . . . . . . .57 -.5 606 .565 .58 - - .19 - -6.93 -

.365 .11 - - THCO opt dec19 .. . . . . . . . . . . . . . . . . .16 - - .155 .17 - - - - - -14.38 8.14 13.64 13.32 A2M The A2 Milk Company .. . . . 13.55 +7 28271 13.55 13.56 - - .81 - 32.17 42.1.356 .006 - - AU1 THE Agency Grp Aus .. . . . . .15 - - .12 .14 - - - - -13.17 -.003 .001 - - AU1O opt apr19.. . . . . . . . . . . . . . . . . . - - - .07 - - - - - -.173 .028 ▼ .029 .028 TBH The Betmakers .. . . . . . . . . . . . .028 -.1 3846 .028 .03 - - -.03 - -1.32 -9.30 5.91 7.48 7.18 CGL The Citadel Grp.. . . . . . . . . . . . 7.44 +25 640 7.42 7.46 13.80 f 2.87 .25 1.85 39.64 18.8.355 .055 .08 .07 DXN The Data Exchange .. . . . . . . .08 +.1 6923 .073 .08 - - .07 - -1.60 -.212 .04 .093 .091 FOD The Food Revolution.. . . . . . .093 - 4812 .092 .093 - - .02 - -.15 -.43 .18 - - PGR The PAS Group .. . . . . . . . . . . . .24 - - .21 .265 1.50 f - .29 6.25 -3.39 -

8.36 2.00 2.55 2.49 TRS The Reject Shop.. . . . . . . . . . . 2.50 - 192 2.50 2.55 21.00 f 1.55 5.49 8.40 32.50 7.75.66 4.07 ▼ 4.14 4.07 SGR The Star Entertain . . . . . . . . . . 4.13 - 45009 4.12 4.13 23.50 f 1.26 2.12 5.69 29.70 13.9.145 .077 - - GO2 The Go2 People .. . . . . . . . . . . .09 - - .052 .079 - - .03 - -.81 -2.03 1.10 1.69 1.68 TNK Think Childcare.. . . . . . . . . . . . 1.68 - 933 1.65 1.68 6.50 f 1.61 -.39 3.87 10.45 16.1.72 .42 .465 .455 TGA Thorn Grp .. . . . . . . . . . . . . . . . . . .465 +.5 653 .455 .465 1.00 f 6.20 1.18 2.15 6.20 7.5.25 .155 - - TPS Threat Protect Au.. . . . . . . . . . .22 - - .21 .22 - - -.20 - -3.24 -

.007 .002 - - THD Thred .. . . . . . . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - -.21 -.75 .40 .40 .40 TIA Tian An Aust . . . . . . . . . . . . . . . . .40 - 1 .41 .45 - - 1.26 - -17.23 -

2.30 1.69 - - TLT Tilt Renewables .. . . . . . . . . . . 2.25 - - 2.02 - - - - - 2.64 85.2.05 .017 - - TML Timah Res.. . . . . . . . . . . . . . . . . . .038 - - .038 .039 - - .05 - -.57 -.81 .21 - - TNY Tinybeans Grp .. . . . . . . . . . . . . .345 - - .31 .36 - - .05 - -15.38 -

3.12 1.195 2.13 2.02 TTT Titomic .. . . . . . . . . . . . . . . . . . . . . 2.13 +5 1723 2.11 2.13 - - .09 - -4.85 -.015 .005 .005 .005 TOM Tomizone.. . . . . . . . . . . . . . . . . . . .005 - 3550 .004 .006 - - -.02 - -1.32 -.057 .023 .026 .026 TTB Total Brain. . . . . . . . . . . . . . . . . . . .026 -.2 4375 .025 .026 - - .01 - -.98 -.78 .61 - - TWR Tower .. . . . . . . . . . . . . . . . . . . . . . . .665 - - .665 .70 - - .52 - -2.01 -

1.10 .895 - - TPC TPC Cons .. . . . . . . . . . . . . . . . . . .895 - - - .80 - f - .50 - 22.68 3.99.65 5.03 7.05 6.68 TPM TPG Telecom ... . . . . . . . . . . . . 7.04 +24 14239 7.02 7.05 4.00 f 6.60 -1.04 .57 26.40 26.71.64 .90 1.20 1.16 TPE TPI Enterprises .. . . . . . . . . . . . 1.20 +8 781 1.18 1.295 - - .43 - -7.14 -6.24 4.03 6.17 6.13 TME Trade Me Grp .. . . . . . . . . . . . . . 6.15 +2 4181 6.14 6.15 18.06 1.24 -.39 2.94 22.41 27.4.042 .02 .025 .024 TTI Traffic Tech.. . . . . . . . . . . . . . . . . .024 -.2 3763 .024 .027 - f - .04 - 1.79 1.3.011 .005 .007 .007 TSN Transaction Solutions.. . . . . .007 - 34519 .006 .007 - - .01 - - -.032 .011 .014 .013 TTL Transcendence .. . . . . . . . . . . . .013 - 4400 .013 .014 - - .01 - -.54 -.008 .002 - - TTLO opt aug19 .. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -1.08 1.03 - - TCO Transmetro Corp .. . . . . . . . . . 1.08 - - 1.15 1.40 5.00 f 5.09 1.38 4.63 25.47 4.2

13.22 ▲ 10.62 13.22 13.05 TCL Transurban Grp.. . . . . . . . . . . . 13.21 +12 78884 13.19 13.21 57.00 p .21 3.95 4.31 11.80 111.920.20 13.38 14.93 14.64 TWE Treasury Wine.. . . . . . . . . . . . . . 14.93 -3 31202 14.92 14.93 35.00 f 1.56 3.42 2.34 54.60 27.31.39 .455 - - TGO Trimantium Growthops .. . . .455 - - .40 .50 - - -.03 - -43.76 -.34 .15 .20 .175 TAU Trustees Aust . . . . . . . . . . . . . . . .20 +2 340 .20 .22 - - .05 - -7.49 -

.024 .015 - - TTA TTA Hldgs .. . . . . . . . . . . . . . . . . . .015 - - .015 .02 - f - .05 - -1.59 -3.00 2.852 - - TRA Turners Automotive .. . . . . . . 2.89 - - 2.20 - - - .70 - 29.14 9.9.018 .004 .006 .006 TV2 tv2u International. . . . . . . . . . . .006 - 20000 .006 .007 - - - - -.19 -.395 .13 .23 .22 TYM Tymlez Grp .. . . . . . . . . . . . . . . . . .22 - 997 .21 .23 - - - - - -.28 .125 .17 .165 TZL TZ .. . . . . . . . . . . . . . . . . . . . . . . . . . . .165 - 84 .165 .24 - - -.05 - -2.56 -

.217 .10 .12 .12 UCW UCW... . . . . . . . . . . . . . . . . . . . . . . .12 - 500 .11 .125 - - .05 - -.33 -

.078 .026 - - UUL Ultima United .. . . . . . . . . . . . . . .026 - - .018 .08 - - .07 - -1.72 -

.034 .004 .007 .006 UTR Ultracharge .. . . . . . . . . . . . . . . . .006 - 40000 .006 .007 - - - - -.93 -15.17 10.65 11.725 11.695 URW Unibail Rodamco Wfld.. . . . 11.72 +2 4057 11.71 11.73 - - - - 68.17 17.2.076 .009 - - UNL United Nets .. . . . . . . . . . . . . . . . .013 - - .008 .012 - - .01 - -14.58 -.72 .60 .665 .665 UOS Utd Overseas Aust . . . . . . . . . .665 +1 115 .665 .69 2.50 2.89 1.02 3.76 7.22 9.2.43 .17 .42 .40 UWL Uniti Wireless .. . . . . . . . . . . . . . .42 +2 6864 .41 .425 - - - - - -.31 .195 .20 .195 UBI Universal Biosensors . . . . . . .195 -1.2 1246 .20 .215 - - .29 - 21.00 .9.05 .023 - - UBN Urbanise.com ... . . . . . . . . . . . .036 - - .036 .038 - - .01 - -2.39 -

1.78 1.025 1.10 1.09 URF US Masters Res Prop .. . . . . 1.095 +.5 1959 1.09 1.095 10.00 - 1.32 9.13 -11.00 -.315 .235 - - USR US Residential Fund .. . . . . . .31 - - .31 .315 2.00 - - 6.45 -6.41 -.245 .11 .18 .17 UCM USCOM ... . . . . . . . . . . . . . . . . . . .18 +1.5 3084 .17 .18 - - .02 - -1.20 -.084 .02 - - UUV UUV Aquabotix . . . . . . . . . . . . . .02 - - .019 .024 - - - - -3.35 -.004 .001 - - UUVO opt apr19.. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.49 .019 .185 .165 VLT Vault Intelligence.. . . . . . . . . .175 +1.5 8346 .175 .18 - - .03 - -3.30 -

.003 .001 - - VMG VDM Grp .. . . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - -.04 -1.19 .29 - - VBS Vectus Biosystems.. . . . . . . . .45 - - .415 .47 - - -.11 - -9.51 -.645 .38 - - VEE Veem ... . . . . . . . . . . . . . . . . . . . . . .52 - - .485 .52 - f - .13 - 1.39 37.4.06 .023 - - VP7 Velocity Prop Gp.. . . . . . . . . . . .035 - - .033 .045 - - .06 - .74 4.7.25 .053 ▼ .058 .053 VRS Veris . . . . . . . . . . . . . . . . . . . . . . . . . .057 -.3 10817 .054 .058 .50 f - .03 8.77 -10.16 -

2.35 2.35 - - VIA ViaGOLD Capital . . . . . . . . . . . 2.35 - - - 2.35 - - .96 - -3.40 -2.835 2.36 2.61 2.59 VCX Vicinity Centres .. . . . . . . . . . . . 2.60 - 80522 2.59 2.60 16.15 1.12 2.96 6.21 18.10 14.4

.03 .03 .03 .03 VIG Victor Grp .. . . . . . . . . . . . . . . . . . .03 - 300 .03 .03 - - .01 - .16 18.8


5Tables

Mining & Oil Markets+ Dividend Div



High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio.20 .043 .11 .11 TDO 3D Oil. . . . . . . . . . . . . . . . . . . . . . . . .11 - 1016 .11 .12 - - - - -.44 -

.005 .002 - - DDD 3D Res.. . . . . . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - -.12 -

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

.051 .013 .014 .014 88E 88 Energy.. . . . . . . . . . . . . . . . . . .014 - 21001 .014 .015 - - - - -.10 -

.008 .002 - - ABL Abilene Oil & Gas.. . . . . . . . . .004 - - .004 .006 - - - - -.37 -

.002 .001 .001 .001 AJC Acacia Coal . . . . . . . . . . . . . . . . . .001 - 55057 .001 .002 - - - - -.02 -

.075 .033 - - ACB A-Cap Energy.. . . . . . . . . . . . . . .035 - - .035 .038 - - - - -.29 -

.195 .04 .041 .04 AX8 Accelerate Res .. . . . . . . . . . . . .04 - 149 .04 .045 - - - - -1.19 -

.027 .006 - - ACS Accent Res.. . . . . . . . . . . . . . . . . .006 - - .006 .008 - - - - -1.80 -.20 .067 - - AIV ActiveX .. . . . . . . . . . . . . . . . . . . . . .20 - - - .19 - - - - -.31 -

.012 .01 .01 .01 ADD Adavale Res .. . . . . . . . . . . . . . . .01 - 163 .01 .01 - - - - -.66 -

.022 .009 - - ADY Admiralty Res.. . . . . . . . . . . . . . .013 - - .013 .016 - - - - -.07 -.91 .17 .875 .84 ADT Adriatic Metals. . . . . . . . . . . . . . .845 - 1086 .835 .84 - - - - -1.01 -

.014 .004 .006 .006 ADX ADX Energy .. . . . . . . . . . . . . . . . .006 - 485 .006 .007 - - - - -.15 -.45 .225 .255 .24 AML Aeon Metals . . . . . . . . . . . . . . . . .25 +1 2225 .25 .255 - - - - -.83 -

.286 .114 .155 .155 AIS Aeris Res .. . . . . . . . . . . . . . . . . . . .155 -.5 230 .15 .16 - - .14 - 32.80 .5.03 .011 .017 .017 AFR African Energy Res .. . . . . . . . .017 - 143 .015 .019 - - - - -.99 -.40 .20 ▼ .22 .20 A1G African Gold.. . . . . . . . . . . . . . . . .205 -2.5 4100 .205 .21 - - - - - -

1.00 .51 .59 .585 AMN Agrimin .. . . . . . . . . . . . . . . . . . . . . .585 - 55 .53 .585 - - - - -1.15 -.31 .088 - - AGR Aguia Res .. . . . . . . . . . . . . . . . . . .091 - - .091 .085 - - - - -1.64 -

.205 .12 - - A1C AIC Res.. . . . . . . . . . . . . . . . . . . . . .175 - - .175 .185 - - - - -4.69 -4.28 2.01 4.185 4.08 AQG Alacer Gold .. . . . . . . . . . . . . . . . 4.18 -1 11532 4.17 4.18 - - - - 7.08 59.0.039 .016 .034 .03 AUQ Alara Res .. . . . . . . . . . . . . . . . . . . .03 -.1 14216 .03 .033 - - - - -.14 -.024 .011 .013 .013 ALY Alchemy Res.. . . . . . . . . . . . . . . .013 -.1 260 .013 .014 - - - - -.13 -.95 .055 .055 .055 AL8 Alderan Res.. . . . . . . . . . . . . . . . .055 - 791 .055 .056 - - - - -6.05 -.22 .115 - - ARN Aldoro Res .. . . . . . . . . . . . . . . . . .115 - - .115 .15 - - - - -.72 -

.125 .026 .031 .03 AQI Alicanto Min.. . . . . . . . . . . . . . . . .031 +.1 2645 .029 .031 - - - - -2.80 -

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

.045 .009 - - AQX Alice Queen .. . . . . . . . . . . . . . . . .013 - - .012 .013 - - - - -.27 -

.315 .18 .255 .24 ALK Alkane Res .. . . . . . . . . . . . . . . . . .245 -.5 5833 .24 .245 - - - - 4.55 5.4

.072 .038 .065 .061 AHQ Allegiance Coal . . . . . . . . . . . . . .061 -.3 5326 .06 .061 - - - - -.04 -.33 .155 .185 .175 A40 Alliance Min .. . . . . . . . . . . . . . . . .18 - 5905 .18 .185 - - - - -6.35 -

.148 .085 .092 .09 AGS Alliance Res.. . . . . . . . . . . . . . . . .09 -.2 959 .089 .09 - - - - -1.22 -

.014 .003 .003 .003 AGE Alligator Energy.. . . . . . . . . . . . .003 -.1 200 .003 .004 - - - - -.75 -

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

.017 .002 .003 .003 AYR Alloy Res .. . . . . . . . . . . . . . . . . . . .003 +.1 5000 .002 .003 - - - - -.08 -.16 .082 .115 .11 A4N Alpha HPA.. . . . . . . . . . . . . . . . . . .11 - 2000 .11 .115 - - - - -.51 -

.078 .018 .028 .026 ARS ALT Res .. . . . . . . . . . . . . . . . . . . . .026 -.3 2490 .026 .027 - - - - -1.77 -

.015 .003 - - AZI Alta Zinc.. . . . . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.28 -

.215 .082 .13 .115 ATC Altech Chem ... . . . . . . . . . . . . . .13 +.5 8046 .13 .135 - - - - -1.67 -

.081 .028 - - AME Alto Metals . . . . . . . . . . . . . . . . . . .032 - - .032 .033 - - - - -.34 -

.425 .12 .14 .13 AJM Altura Min .. . . . . . . . . . . . . . . . . . .14 +1 53865 .135 .14 - - - - -1.09 -

.038 .025 .037 .035 AJMOB opt feb22 .. . . . . . . . . . . . . . . . . . .037 - 9486 .036 .038 - - - - - -3.20 2.12 2.47 2.425 AWC Alumina .. . . . . . . . . . . . . . . . . . . . 2.45 +1 113781 2.44 2.45 31.30 f 1.00 .94 12.78 31.31 7.8.014 .002 .002 .002 ANL Amani Gold .. . . . . . . . . . . . . . . . .002 - 11181 .002 .003 - - - - -.07 -.36 .12 .19 .185 ABR American Pacific . . . . . . . . . . . .185 - 1849 .185 .19 - - - - -1.82 -

.035 .018 - - AOW American Patriot Oil. . . . . . . . .021 - - - - - - - - -1.39 -

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

.016 .013 - - AHR Anchor Res .. . . . . . . . . . . . . . . . .013 - - .018 .048 - - - - -1.59 -

.009 .005 .006 .005 ADN Andromeda Metals. . . . . . . . . .005 - 10000 .005 .006 - - - - -.03 -

.004 .001 .003 .003 ADNOB opt nov20 .. . . . . . . . . . . . . . . . . .003 - 2000 .002 .003 - - - - - -1.01 .699 - - ATM Aneka Tambang .. . . . . . . . . . . 1.01 - - 1.01 1.10 .07 64.14 - .07 4.49 22.5.10 .054 .065 .065 AAR Anglo Aust Res .. . . . . . . . . . . . .065 - 3997 .065 .067 - - - - -.28 -

4.36 1.98 4.01 3.74 AGG Anglogold Ashanti. . . . . . . . . . 3.74 -29 33 3.81 3.95 1.49 6.07 8.83 .40 9.05 41.3.067 .008 .016 .015 AWV Anova Metals . . . . . . . . . . . . . . . .016 - 21046 .016 .017 - - - - -2.46 -.185 .037 .07 .069 ASN Anson Res .. . . . . . . . . . . . . . . . . .069 - 4387 .069 .071 - - - - -1.27 -.037 .012 .024 .023 AZY Antipa Min .. . . . . . . . . . . . . . . . . .023 -.1 27664 .023 .024 - - - - -.15 -.285 .145 .265 .25 AOP Apollo Cons.. . . . . . . . . . . . . . . . .25 - 2323 .25 .27 - - - - 2.24 11.2.335 .115 - - AON Apollo Min.. . . . . . . . . . . . . . . . . . .12 - - .12 .13 - - - - -2.59 -.121 .043 .054 .053 ARU Arafura Res .. . . . . . . . . . . . . . . . .053 - 7567 .053 .054 - - - - -1.00 -.61 .125 - - ARX ARC Explore .. . . . . . . . . . . . . . . .20 - - .195 .21 - - - - -67.67 -.16 .063 .07 .07 AXE Archer Explore.. . . . . . . . . . . . . .07 - 236 .069 .071 - - - - -1.24 -

1.23 .41 .48 .455 ARL Ardea Res .. . . . . . . . . . . . . . . . . . .48 +2 155 .47 .485 - - - - -4.31 -.018 .003 .003 .003 ADV Ardiden .. . . . . . . . . . . . . . . . . . . . . .003 - 260232 .003 .004 - - - - -.25 -.03 .011 - - ARD Argent Min .. . . . . . . . . . . . . . . . . .013 - - .013 .014 - - - - -.75 -

.005 .001 - - ARDO opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.005 .004 - - ARDOA opt oct21 .. . . . . . . . . . . . . . . . . . .004 - - .003 .005 - - - - - -

.024 .009 .014 .012 AXT Argo Explore .. . . . . . . . . . . . . . . .014 -.1 4299 .005 .016 - - - - -3.49 -.03 .015 .017 .016 ARE Argonaut Res .. . . . . . . . . . . . . . .016 - 4733 .016 .017 - - - - -.11 -

.344 .091 .16 .095 AGY Argosy Min .. . . . . . . . . . . . . . . . . .16 +6.3 149188 .155 .165 - - - - -.66 -.12 .008 - - AHK Ark Mines .. . . . . . . . . . . . . . . . . . .018 - - .015 .018 - - - - -2.55 -

.142 .07 .095 .088 AJQ Armour Energy.. . . . . . . . . . . . . .09 - 4120 .088 .09 - - - - -1.82 -

.034 .01 .011 .011 AMD Arrow Min .. . . . . . . . . . . . . . . . . . .011 - 931 .011 .012 - - - - 1.23 .9

.009 .001 - - AMDOA opt dec19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.235 .051 .057 .056 ARV Artemis Res .. . . . . . . . . . . . . . . . .056 -.1 4802 .056 .057 - - - - -.90 -

.023 .005 - - AAJ Aruma Res .. . . . . . . . . . . . . . . . . .006 - - .006 .007 - - - - -.34 -.12 .10 - - AJY Asaplus Res .. . . . . . . . . . . . . . . .12 - - - .12 - - .03 - -1.08 -

.032 .006 .027 .025 AKM Aspire Min.. . . . . . . . . . . . . . . . . . .025 -.2 85878 .025 .026 - - - - -.36 -

.017 .003 .008 .007 AKMOA opt dec19 .. . . . . . . . . . . . . . . . . .007 -.1 44069 .007 .008 - - - - - -

.004 .002 - - ARO Astro Res.. . . . . . . . . . . . . . . . . . . .002 - - .002 .004 - - - - -.12 -.23 .18 .20 .20 ATR Astron Corp .. . . . . . . . . . . . . . . . .20 - 176 .20 .21 - - .19 - -4.45 -

.056 .009 - - AHN Athena Res.. . . . . . . . . . . . . . . . . .01 - - .01 .011 - - - - -.09 -

.265 .07 .245 .235 ATU Atrum Coal . . . . . . . . . . . . . . . . . . .235 -.5 2518 .23 .245 - - - - -2.49 -

.097 .01 .097 .097 ATUO opt mar21 .. . . . . . . . . . . . . . . . . .097 - 1000 .081 .098 - - - - - -

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

.005 .001 .001 .001 AKN AuKing Min.. . . . . . . . . . . . . . . . . .001 - 83000 .001 .001 - - - - -.24 -

.032 .012 .013 .013 AEE Aura Energy .. . . . . . . . . . . . . . . . .013 +.1 3767 .012 .013 - - - - -.24 -.99 .36 .885 .85 AMI Aurelia Metals. . . . . . . . . . . . . . . .875 +2.5 72342 .87 .875 - - .24 - 14.50 6.0

.115 .024 .035 .028 AUR Auris Min .. . . . . . . . . . . . . . . . . . . .03 +.1 34871 .03 .031 - - - - -.33 -.01 .003 .004 .003 AUROC opt nov20 .. . . . . . . . . . . . . . . . . .003 - 9242 .002 .004 - - - - - -

.195 .057 - - AOU Auroch Min.. . . . . . . . . . . . . . . . . .061 - - .06 .061 - - - - -3.66 -

.037 .012 - - ARM Aurora Min .. . . . . . . . . . . . . . . . . .015 - - .014 .018 - - - - -5.43 -

.026 .012 .014 .014 ANW Aus Tin Min .. . . . . . . . . . . . . . . . .014 - 786 .013 .014 - - - - -.17 -2.77 1.042 1.60 1.56 ASL Ausdrill . . . . . . . . . . . . . . . . . . . . . . 1.59 +1.5 32469 1.59 1.595 5.00 f 9.64 1.04 3.14 48.21 3.3.045 .017 .018 .017 AUC Ausgold .. . . . . . . . . . . . . . . . . . . . .018 +.1 5845 .018 .019 - - - - -.22 -.172 .032 - - AMG Ausmex Min Gp .. . . . . . . . . . . .14 - - .14 .14 - - - - -.44 -.022 .003 - - AOA Ausmon Res .. . . . . . . . . . . . . . . .004 - - .003 .004 - - - - -.12 -

1.095 .50 .57 .57 AQC Aust Pacific Coal . . . . . . . . . . . .57 - 13 .53 .57 - - - - -32.07 -.038 .01 .013 .013 AQD AusQuest . . . . . . . . . . . . . . . . . . . .013 - 4500 .012 .014 - - - - .03 43.3.16 .095 .10 .10 ABX Aust Bauxite . . . . . . . . . . . . . . . . .10 - 208 .099 .10 - - - - -.43 -

.105 .023 .025 .023 AUZ Aust Mines .. . . . . . . . . . . . . . . . . .024 - 32230 .024 .025 - - - - -.33 -

.120 .051 .073 .073 APC Aust Potash.. . . . . . . . . . . . . . . . .073 - 856 .072 .073 - - - - -1.20 -

.025 .006 - - APCOA opt oct19 .. . . . . . . . . . . . . . . . . . .01 - - .001 .003 - - - - - -

.014 .012 .012 .012 APCOB opt aug21 .. . . . . . . . . . . . . . . . . .012 - 921 .012 .014 - - - - - -

.004 .002 - - AYM Aust United Min .. . . . . . . . . . . .002 - - .002 .004 - - - - -.04 -.07 .018 .02 .019 AVL Aust Vanadium ... . . . . . . . . . . .019 -.1 19562 .018 .019 - - - - -.21 -

.014 .003 .005 .005 AUL Austar Gold .. . . . . . . . . . . . . . . . .005 +.1 16160 .004 .005 - - - - -.07 -

.002 .001 - - AULOD opt sep20 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.01 .002 - - AUH AustChina.. . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - .28 .7

.005 .001 - - APG Austpac Res .. . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.05 -

.155 .057 - - AGD Austral Gold.. . . . . . . . . . . . . . . . .11 - - .09 .11 - - .07 - -6.91 -.55 .19 .25 .24 ATS Australis Oil & Gas.. . . . . . . . . .25 +1 4435 .25 .255 - - - - .01 2500.0

.008 .002 .006 .006 AUT Auteco Min.. . . . . . . . . . . . . . . . . .006 - 2113 .006 .007 - - - - -.21 -

.035 .014 .016 .014 AEV Avenira . . . . . . . . . . . . . . . . . . . . . . .015 +.1 814 .014 .015 - - - - -1.07 -

.009 .002 - - AVW Avira Res .. . . . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - 1.47 .2.26 .037 .04 .039 AVZ AVZ Min .. . . . . . . . . . . . . . . . . . . . .04 +.1 28691 .039 .04 - - - - -.31 -

.225 .022 .03 .03 AVZO opt may20.. . . . . . . . . . . . . . . . . .03 - 593 .03 .032 - - - - - -

.235 .052 .06 .057 AVQ Axiom Min.. . . . . . . . . . . . . . . . . . .057 -.2 5379 .056 .057 - - - - -1.72 -

.046 .016 .024 .024 AZM Azumah Res .. . . . . . . . . . . . . . . .024 - 7548 .024 .026 - - - - -.80 -.31 .092 .115 .11 AZS Azure Min .. . . . . . . . . . . . . . . . . . .11 - 953 .11 .12 - - - - -7.82 -

.077 .034 .047 .045 BMN Bannerman Res .. . . . . . . . . . .045 +.1 11522 .044 .045 - - - - -.28 -

.114 .04 .044 .042 BDC Bardoc Gold .. . . . . . . . . . . . . . . .043 -.2 9250 .042 .043 - - - - -.81 -

.057 .029 .031 .03 BAR Barra Res .. . . . . . . . . . . . . . . . . . .03 -.1 2949 .03 .031 - - - - -.16 -.33 .21 .32 .305 BSE Base Res .. . . . . . . . . . . . . . . . . . . .305 -1.5 11641 .305 .315 - - .24 - 4.21 7.2

.037 .011 .012 .012 BSM Bass Metals. . . . . . . . . . . . . . . . . .012 +.1 44210 .012 .013 - - - - -.19 -

.005 .002 .003 .003 BAS Bass Oil . . . . . . . . . . . . . . . . . . . . . .003 - 70850 .002 .003 - - - - -.05 -

.027 .014 .019 .018 BSR Bassari Res .. . . . . . . . . . . . . . . . .018 - 3578 .018 .019 - - - - -.08 -

.008 .002 - - BSROB opt sep19 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.17 .105 .14 .135 BRL Bathurst Res.. . . . . . . . . . . . . . . .135 -.5 11683 .135 .14 - - .06 - 1.53 8.8.08 .02 .033 .031 BAT Battery Min.. . . . . . . . . . . . . . . . . .033 +.2 15974 .032 .033 - - - - -1.04 -

.011 .004 - - BATO opt jul23 .. . . . . . . . . . . . . . . . . . . .011 - - .008 .01 - - - - - -.08 .035 - - BAU Bauxite Res .. . . . . . . . . . . . . . . . .06 - - .055 .061 - - - - -.55 -

.265 .115 .23.225.. . . . BBX BBX Min .23 +.5 3770 .23 .245 - - - - -.27 -

.165 .125 .155 .15 BCI BCI Min.. . . . . . . . . . . . . . . . . . . . . .15 -.5 277 .15 .155 - f - .21 - 1.17 12.82.26 1.19 2.06 2.01 BPT Beach Energy.. . . . . . . . . . . . . . 2.06 +1 29509 2.05 2.06 2.00 f 8.47 .93 .97 16.95 12.2.026 .016 .021 .021 BCN Beacon Min .. . . . . . . . . . . . . . . . .021 -.1 4000 .02 .021 - - - - -.38 -.009 .003 .006 .006 BCNOB opt aug22 .. . . . . . . . . . . . . . . . . .006 - 743 .005 .007 - - - - - -.67 .12 .555 .54 BGL Bellevue Gold.. . . . . . . . . . . . . . .555 +.5 15954 .555 .56 - - - - -1.23 -.90 .135 .415 .41 BKY Berkeley Energia . . . . . . . . . . . .41 -.5 810 .405 .415 - - - - 37.86 1.1

.175 .068 .155 .155 BMT Berkut Min .. . . . . . . . . . . . . . . . . .155 +.5 176 .135 .15 - - - - -2.23 -38.24 ▲ 28.25 38.24 37.89 BHP BHP Grp.. . . . . . . . . . . . . . . . . . . . 38.24 +34 69124 38.20 38.25 166.62 f .88 15.29 4.36 146.14 26.27.50 .005 - - BNL BIG Star Energy .. . . . . . . . . . . .007 - - .006 .007 - - - - 28.50 .0.585 .13 .16 .155 BGS Birimian .. . . . . . . . . . . . . . . . . . . . .155 -.5 1010 .155 .165 - - - - -2.86 -1.27 .76 - - BIS Bisalloy Steel . . . . . . . . . . . . . . . 1.07 - - 1.07 1.10 4.00 f 2.70 .64 3.74 10.80 9.9.355 .12 .20 .19 BC8 Black Cat Syndicate .. . . . . . .19 -1.5 911 .19 .195 - - - - -1.00 -.24 .075 .11 .11 BDG Black Dragon Gold .. . . . . . . . .11 -1.5 2861 .096 .11 - - - - - -

.093 .03 .066 .065 BKT Black Rock Min.. . . . . . . . . . . . .066 +.1 1180 .065 .066 - - - - -.55 -

.175 .065 .072 .07 BEM BlackEarth Min .. . . . . . . . . . . . .072 +.2 1576 .071 .073 - - - - -3.17 -

.098 .014 .015 .014 BLK Blackham Res .. . . . . . . . . . . . . .015 - 31590 .014 .015 - - - - -2.28 -

.002 .001 .001 .001 BLKRB rts01aprd.. . . . . . . . . . . . . . . . . . .001 - 6851 - .001 - - - - - -.50 .064 .081 .076 BSX Blackstone.. . . . . . . . . . . . . . . . . .081 +.1 3290 .081 .087 - - - - -3.10 -

.067 .018 - - BLZ Blaze Intl . . . . . . . . . . . . . . . . . . . . .02 - - .019 .02 - - - - -1.39 -.07 .029 - - BGH Bligh Res .. . . . . . . . . . . . . . . . . . . .068 - - - .105 - - - - -.12 -

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

.155 .038 .068 .064 BUL Blue Energy .. . . . . . . . . . . . . . . . .067 +.4 34266 .066 .067 - - - - -.49 -19.00 10.56 14.04 13.68 BSL BlueScope Steel . . . . . . . . . . . 13.92 +29 26894 13.91 13.92 14.00 22.75 8.73 1.01 318.48 4.4.018 .005 - - BMG BMG Res.. . . . . . . . . . . . . . . . . . . .01 - - .009 .01 - - - - -.15 -.008 .001 - - BMGOA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.23 .07 .18 .18 BOA Boadicea Res.. . . . . . . . . . . . . . .18 +1 82 .17 .18 - - - - -.93 -.08 .041 .052 .049 BOE Boss Res .. . . . . . . . . . . . . . . . . . . .05 -.2 30794 .049 .05 - - - - -.08 -.23 .14 - - BOC Bougainville Copper . . . . . . . .15 - - .15 .165 - - .11 - -1.12 -.47 .058 .071 .07 B2Y Bounty Min.. . . . . . . . . . . . . . . . . .07 - 4897 .07 .072 - - - - - -

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

.026 .012 .021 .02 BCB Bowen Coal . . . . . . . . . . . . . . . . . .02 -.2 14725 .02 .022 - - - - -.27 -

.004 .001 - - BCBO opt oct19 .. . . . . . . . . . . . . . . . . . .002 - - .001 .004 - - - - - -.54 .21 .45 .43 BRB Breaker Res.. . . . . . . . . . . . . . . . .435 -1 7644 .43 .435 - - - - -9.85 -.42 .15 .34 .34 BRBCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .34 - 2 .34 .39 - - - - - -

.097 .017 .049 .049 BCK Brockman Min .. . . . . . . . . . . . . .049 - 496 .048 .051 - - - - .22 22.3.16 .018 - - BPL Broken Hill Prospect . . . . . . . .02 - - .02 .021 - - .01 - -1.21 -

.075 .002 - - BPLO opt nov19 .. . . . . . . . . . . . . . . . . .002 - - .001 .005 - - - - - -.02 .01 .012 .012 BRK Brookside Energy .. . . . . . . . . .012 -.1 12 .012 .013 - - - - -.08 -

.002 .001 - - BRKOA opt dec20 .. . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - - -.17 .067 - - BYH Bryah Res .. . . . . . . . . . . . . . . . . . .067 - - .06 .07 - - - - -1.38 -.03 .01 - - BYHO opt oct20 .. . . . . . . . . . . . . . . . . . .011 - - .005 .01 - - - - - -.05 .019 .02 .02 BNR Bulletin Res .. . . . . . . . . . . . . . . . .02 - 318 .018 .02 - - - - -.95 -.40 .195 .255 .255 BRU Buru Energy.. . . . . . . . . . . . . . . . .255 - 1227 .25 .26 - - - - 5.81 4.4

.215 .098 .115 .115 BUX Buxton Res .. . . . . . . . . . . . . . . . .115 - 492 .11 .115 - - - - -2.38 -.43 .195 .32 .305 BYE Byron Energy .. . . . . . . . . . . . . . .305 -.5 5665 .305 .31 - - - - 3.13 9.7

.002 .001 - - CAD Caeneus Min.. . . . . . . . . . . . . . .001 - - - .001 - - - - -.02 -

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

.049 .021 .026 .025 CAI Calidus Res .. . . . . . . . . . . . . . . . .025 - 1800 .025 .026 - - - - -.06 -

.022 .001 .001 .001 CAIO opt jun19 .. . . . . . . . . . . . . . . . . . .001 - 20000 .001 .002 - - - - - -

.067 .039 .05 .047 CE1 Calima Energy .. . . . . . . . . . . . . .05 +.1 4782 .048 .05 - - - - -.24 -33.65 24.50 26.19 25.415 CTX Caltex Aust. . . . . . . . . . . . . . . . . . 26.00 +36 10196 25.99 26.00 118.00 f 1.82 10.82 4.54 214.90 12.1.067 .009 - - CAE Cannindah Res .. . . . . . . . . . . . .015 - - .013 .015 - - - - -1.32 -.35 .25 .28 .28 CBY Canterbury Res.. . . . . . . . . . . . .28 +1.5 200 .28 .30 - - - - - -.31 .08 .195 .175 CAY Canyon Res.. . . . . . . . . . . . . . . . .175 -1.5 8280 .175 .18 - - - - -1.51 -.17 .11 .125 .125 CAA Capral . . . . . . . . . . . . . . . . . . . . . . . .125 - 180 .125 .13 1.00 f 1.34 .27 8.00 1.34 9.3

.205 .145 .16 .16 CRS Caprice Res.. . . . . . . . . . . . . . . . .16 - 400 .16 .175 - - - - -3.24 -

.094 .055 .073 .072 CMM Capricorn Metals . . . . . . . . . . . .072 - 3693 .071 .073 - - - - -.48 -

.094 .040 .045 .045 CVV Caravel Min .. . . . . . . . . . . . . . . . .045 - 136 .045 .048 - - - - -2.76 -.34 .12 .15 .135 CWX Carawine Res.. . . . . . . . . . . . . . .14 -1 888 .135 .155 - - - - -4.03 -

.033 .022 .026 .026 CRB Carbine Res.. . . . . . . . . . . . . . . . .026 - 496 .026 .03 - - - - -.66 -.15 .11 - - CRM Carbon Min .. . . . . . . . . . . . . . . . .12 - - .08 .12 - - - - -1.39 -.56 .33 .35 .34 CDV Cardinal Res .. . . . . . . . . . . . . . . .34 -1 1269 .335 .34 - - - - -6.22 -.40 .18 - - CDVOA opt sep19 .. . . . . . . . . . . . . . . . . .19 - - .185 .23 - - - - - -

.695 .125 .437 .43 CVN Carnarvon Pet . . . . . . . . . . . . . . .435 -.5 25028 .43 .435 - - - - -.07 -

.022 .005 - - CAV Carnavale Res .. . . . . . . . . . . . . .005 - - .005 .006 - - - - -.11 -.11 .048 .053 .05 CAP Carpentaria Res .. . . . . . . . . . . .05 -.3 1205 .049 .05 - - - - -.68 -

.105 .065 .096 .096 CZI Cassini Res .. . . . . . . . . . . . . . . . .096 -.1 1325 .096 .097 - - - - -.90 -.08 .013 - - CMD Cassius Min.. . . . . . . . . . . . . . . . .019 - - .02 .039 - - - - -.24 -

.025 .007 - - CDT Castle Min.. . . . . . . . . . . . . . . . . . .007 - - .007 .008 - - - - -.29 -2.40 1.09 2.36 2.21 CYL Catalyst Metals . . . . . . . . . . . . . 2.34 +14 267 2.28 2.34 - - - - -6.09 -.045 .017 - - CXU Cauldron Energy .. . . . . . . . . . .027 - - .022 .024 - - - - .09 30.0.072 .018 - - CAZ Cazaly Res .. . . . . . . . . . . . . . . . . .029 - - .025 .029 - - - - -.70 -1.00 .022 .065 .064 CNL Celamin Hldgs .. . . . . . . . . . . . . .065 +.4 600 .061 .065 - - - - -.06 -.012 .006 - - CNLO opt may20.. . . . . . . . . . . . . . . . . .012 - - .008 - - - - - - -.245 .014 .017 .016 CLA Celsius Res .. . . . . . . . . . . . . . . . .016 -.1 36656 .016 .017 - - - - -.41 -.018 .005 ▼ .006 .005 CTM Centaurus Metals . . . . . . . . . . .006 -.1 266852 .005 .006 - - - - -.22 -.011 .002 - - CTMOB opt aug19 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.182 .10 .14 .135 CTP Central Pet . . . . . . . . . . . . . . . . . . .14 - 6127 .135 .14 - - - - -4.19 -.14 .10 - - CXM Centrex Metals . . . . . . . . . . . . . .11 - - .105 .11 - f - - - -.21 -

.017 .004 .004 .004 CVS Cervantes Corp.. . . . . . . . . . . . .004 - 5711 .004 .005 - - - - .06 6.7.18 .11 .155 .145 CHN Chalice Gold Mines .. . . . . . . .145 -1 1604 .145 .15 - - - - -5.30 -

2.12 1.00 2.04 2.01 CIA Champion Iron.. . . . . . . . . . . . . 2.01 -1 1068 2.01 2.03 - - - - -.87 -.065 .016 .017 .017 CML Chase Min.. . . . . . . . . . . . . . . . . . .017 - 2360 .017 .018 - - - - -.55 -.07 .038 .053 .052 CHZ Chesser Res .. . . . . . . . . . . . . . . .052 +.2 1469 .052 .058 - - - - -.92 -

.039 .014 - - CMC China Magnesium.. . . . . . . . . .039 - - .024 .044 - - .03 - -.96 -1.85 1.18 - - CII CI Res .. . . . . . . . . . . . . . . . . . . . . . 1.51 - - 1.25 1.53 6.50 f 2.70 1.69 4.30 17.57 8.6.011 .004 .005 .005 CTO Citigold Corp .. . . . . . . . . . . . . . .005 - 9 .004 .005 - - - - -.13 -.006 .001 - - CLY Clancy Explore .. . . . . . . . . . . . .001 - - - .001 - - - - -.08 -.003 .001 - - CLYO opt may19.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.007 .001 .001 .001 CLZ Classic Min.. . . . . . . . . . . . . . . . . .001 - 25300 .001 .002 - - - - -.18 -1.67 .14 .145 .14 COB Cobalt Blue .. . . . . . . . . . . . . . . . .145 - 328 .14 .145 - - - - -2.30 -

1.235 .03 - - COBO opt may20.. . . . . . . . . . . . . . . . . .036 - - .036 .039 - - - - - -.026 .005 .011 .011 CHK Cohiba Min.. . . . . . . . . . . . . . . . . .011 -.1 6927 .011 .012 - - - - -.23 -.01 .001 - - CHKO opt apr20.. . . . . . . . . . . . . . . . . . .004 - - .003 .004 - - - - - -

.076 .031 .07 .068 CKA Cokal . . . . . . . . . . . . . . . . . . . . . . . . .069 +.1 15339 .068 .07 - - - - -1.23 -.08 .026 .03 .03 CRL Comet Res .. . . . . . . . . . . . . . . . . .03 - 2909 .029 .03 - - - - -.94 -.42 .26 .32 .32 COI Comet Ridge.. . . . . . . . . . . . . . . .32 +.5 317 .315 .32 - - - - -.44 -

.049 .015 - - CNJ Conico.. . . . . . . . . . . . . . . . . . . . . . .015 - - .015 .016 - - - - -.12 -

.029 .006 - - CZL Cons Zinc .. . . . . . . . . . . . . . . . . . .014 - - - - - - - - -.18 -.34 .21 .23 .23 CR1 Constellation Res .. . . . . . . . . .23 - 392 .23 .26 - - - - -1.30 -

.175 .085 - - CR1O opt jul21 .. . . . . . . . . . . . . . . . . . . .11 - - .079 .12 - - - - - -

.525 .292 .515 .49 COE Cooper Energy .. . . . . . . . . . . . .50 -1 258524 .495 .50 - - .26 - -.40 -1.425 .675 1.005 1.005 C6C Copper Mountain . . . . . . . . . . 1.005 +1.5 255 1.005 1.03 - - - - -13.51 -

.25 .08 ▼ .08 .08 CSE Copper Strike.. . . . . . . . . . . . . . .08 -1 900 .073 .09 - - - - -.30 -.011 .005 .006 .006 COY Coppermoly . . . . . . . . . . . . . . . . .006 -.1 1650 .006 .009 - - - - -.06 -.014 .003 .004 .004 CZN Corazon .. . . . . . . . . . . . . . . . . . . . .004 - 4200 .003 .005 - - - - -.17 -.067 .037 .054 .053 CXO Core Lithium .. . . . . . . . . . . . . . . .054 - 2883 .053 .054 - - - - -.30 -

3.441 2.465 2.94 2.89 CRN Coronado Global Res .. . . . . 2.91 +1 1634 2.91 2.97 - - - - - -.008 .001 - - CGM Cougar Metals . . . . . . . . . . . . . . .001 - - .001 .002 - - - - -.15 -.014 .007 - - CCJ County Intl . . . . . . . . . . . . . . . . . . .009 - - .009 .016 - - .01 - -.05 -.032 .007 - - CZR Coziron Res.. . . . . . . . . . . . . . . . .009 - - .007 .011 - - - - -.12 -.122 .07 - - CXX Cradle Res .. . . . . . . . . . . . . . . . . .096 - - .092 .096 - - - - -.35 -.03 .011 .012 .012 CGN Crater Gold Min.. . . . . . . . . . . . .012 - 118 .012 .013 - - - - -2.42 -

.008 .003 - - CUX Crossland Metals. . . . . . . . . . . .005 - - .005 .006 - - - - -.37 -.08 .052 .064 .062 CUE Cue Energy Res .. . . . . . . . . . . .062 - 3970 .062 .064 - - .05 - 1.28 4.8

.062 .012 - - CUL Cullen Res .. . . . . . . . . . . . . . . . . .012 - - .012 .014 - - - - -.90 -.23 .05 .052 .051 CY5 Cygnus Gold.. . . . . . . . . . . . . . . .051 +.1 1000 .048 .052 - - - - -.68 -

3.19 1.955 2.61 2.425 DCN Dacian Gold.. . . . . . . . . . . . . . . 2.58 +15 11696 2.56 2.58 - - - - -2.20 -.044 .023 - - DAU Dampier Gold.. . . . . . . . . . . . . . .023 - - .023 .036 - - - - -1.52 -.025 .003 .004 .004 DHR Dark Horse Res.. . . . . . . . . . . . .004 - 26746 .004 .005 - - - - -.23 -.012 .004 .006 .006 DTM Dart Min .. . . . . . . . . . . . . . . . . . . . .006 -.1 4000 .006 .007 - - - - -.06 -.019 .002 .003 .003 DTR Dateline Res .. . . . . . . . . . . . . . . .003 - 3533 .002 .003 - - - - -.55 -.145 .05 .06 .06 DAV Davenport Res.. . . . . . . . . . . . . .06 - 100 .052 .073 - - - - -1.58 -.05 .008 .011 .011 DAVO opt jul23 .. . . . . . . . . . . . . . . . . . . .011 -.9 4500 .005 .022 - - - - - -

.245 .076 .10 .095 DEG De Grey Min.. . . . . . . . . . . . . . . . .097 +.1 3715 .097 .10 - - - - .20 48.5.58 .235 .40 .39 DYL Deep Yellow.. . . . . . . . . . . . . . . . .40 +1 1229 .39 .40 - - - - -1.59 -.15 .07 .092 .092 DYLO opt jun22 .. . . . . . . . . . . . . . . . . . .092 -.2 300 .09 .092 - - - - - -

.093 .036 .048 .047 DEV Devex Res .. . . . . . . . . . . . . . . . . .047 -.2 583 .047 .049 - - - - -2.24 -

.884 .574 - - DGO DGO Gold .. . . . . . . . . . . . . . . . . . .70 - - .70 .75 - - - - -10.30 -

.165 .083 .135 .13 DGR DGR Global . . . . . . . . . . . . . . . . . .135 -.5 4151 .13 .135 - f - - - -.21 -

.029 .012 .013 .012 DRX Diatreme Res .. . . . . . . . . . . . . . .013 - 72412 .012 .013 - - - - -.22 -






2.56 1.55 2.25 2.21 VLW Villa World .. . . . . . . . . . . . . . . . . . 2.24 - 3217 2.21 2.24 18.50 f 1.88 2.31 8.26 34.70 6.53.50 1.73 3.26 3.17 VRL Village Roadshow .. . . . . . . . . 3.25 +2 1044 3.23 3.25 - f - .94 - -104.76 -.05 .035 - - VIP VIP Gloves .. . . . . . . . . . . . . . . . . .036 - - - - - - .01 - -.62 -.25 .17 .19 .185 VAH Virgin Aus Hldg .. . . . . . . . . . . . .185 - 1240 .185 .19 - - .05 - -7.33 -

5.93 3.90 ▼ 3.98 3.90 VRT Virtus Health . . . . . . . . . . . . . . . . 3.96 -9 1283 3.94 3.97 24.00 f 1.49 -2.18 6.06 35.85 11.0.50 .071 .075 .071 VTI Visioneering Tech.. . . . . . . . . . .071 - 1875 .072 .076 - - .06 - -11.33 -

4.84 2.69 - - VGL Vista Grp Int. . . . . . . . . . . . . . . . . 4.64 - - 4.64 4.73 2.96 2.38 .60 .64 7.05 65.81.595 .85 1.46 1.35 VTG Vita Grp.. . . . . . . . . . . . . . . . . . . . . 1.455 -6 5756 1.445 1.455 9.60 f 1.62 .03 6.60 15.57 9.31.05 .65 .83 .825 VLS Vita Life Sciences .. . . . . . . . . .825 - 90 .825 .88 3.75 f 1.18 .39 4.55 4.44 18.6

1.015 .84 .97 .96 VTH Vitalharvest . . . . . . . . . . . . . . . . . .97 +1 674 .945 .97 - - .01 - -4.41 -2.58 1.66 2.44 2.385 VEA Viva Energy Grp .. . . . . . . . . . . 2.43 -1 63924 2.42 2.43 - f - - - - -2.55 ▲ 1.96 2.55 2.53 VVR Viva Energy Reit . . . . . . . . . . . . 2.55 +1 12111 2.54 2.55 13.20 1.74 2.20 5.18 23.02 11.1.062 .022 - - VIV Vivid Tech .. . . . . . . . . . . . . . . . . . .025 - - - - - - - - -1.69 -.074 ▲ .044 .074 .072 VMT Vmoto .. . . . . . . . . . . . . . . . . . . . . . .074 +.1 2740 .072 .076 - - .07 - -.43 -3.89 2.11 3.75 3.615 VOC Vocus Grp.. . . . . . . . . . . . . . . . . . 3.72 +10 24467 3.72 3.73 - f - .44 - 6.46 57.61.55 .61 1.25 1.165 VHT Volpara Health Tech.. . . . . . . 1.25 +5 1731 1.25 1.255 - - -.10 - -5.70 -.004 .001 .002 .001 VPR Volt Power Grp .. . . . . . . . . . . . .001 - 272065 .001 .002 - - - - -.06 -.23 .073 .11 .105 VN8 Vonex Ltd .. . . . . . . . . . . . . . . . . . .105 +.5 1056 .097 .105 - - .02 - -1.09 -.05 .015 - - VN8O opt jun20 .. . . . . . . . . . . . . . . . . . .02 - - .025 - - - - - - -

4.89 1.94 2.21 2.01 WGN Wagners Hld Co .. . . . . . . . . . 2.20 +20.5 4148 2.19 2.20 - f - .36 - 9.20 23.92.45 1.98 2.00 2.00 WAT Waterco .. . . . . . . . . . . . . . . . . . . . 2.00 - 60 1.24 2.15 5.00 f 1.58 - 2.50 7.90 25.32.27 .765 .80 .775 WHA Wattle Health Au.. . . . . . . . . . . .795 +2.5 2413 .785 .795 - - .29 - -5.13 -

17.735 10.010 14.67 14.16 WEB Webjet . . . . . . . . . . . . . . . . . . . . . . . 14.65 +5 4452 14.65 14.66 20.50 f 1.96 -1.79 1.40 40.26 36.42.06 1.43 1.535 1.505 WBA Webster . . . . . . . . . . . . . . . . . . . . . 1.505 -.5 313 1.505 1.51 3.00 f 2.53 .86 1.99 7.60 19.81.50 1.27 - - WBAPA 9% cum pf .. . . . . . . . . . . . . . . . 1.45 - - 1.80 - 9.00 - - 6.21 - -2.00 .35 .395 .365 WBT Weebit Nano .. . . . . . . . . . . . . . . .365 -2.5 1818 .36 .365 - - .05 - -9.25 -.125 .038 .054 .054 WLD Wellard .. . . . . . . . . . . . . . . . . . . . . .054 - 33 .054 .055 - - .18 - -4.95 -5.36 4.15 5.01 5.00 WLL Wellcom Grp .. . . . . . . . . . . . . . . 5.00 - 249 5.00 5.06 22.00 f 1.43 .25 4.40 31.55 15.8.11 .017 ▼ .022 .017 WNB Wellness And Beauty . . . . . . .021 -.4 49273 .02 .022 - - .01 - -9.34 -

37.694 29.215 34.92 33.91 WES Wesfarmers .. . . . . . . . . . . . . . . . 34.92 +88 32231 34.90 34.93 220.00 f 2.22 6.41 6.30 488.38 7.230.44 23.30 26.00 25.71 WBC Westpac Banking .. . . . . . . . . 25.95 - 93121 25.94 25.95 188.00 f 1.26 15.39 7.24 237.50 10.9.142 .039 .069 .064 WHK WhiteHawk.. . . . . . . . . . . . . . . . . .069 +.1 1203 .067 .069 - - .10 - -7.08 -

.21 .105 -- . . . . . . . . . WOA Wide Open Agricultur .185 - - .185 .19 - - - - -.87 -1.70 .75 1.015 1.00 WND Windlab .. . . . . . . . . . . . . . . . . . . . 1.00 -6 127 1.00 1.05 - - .75 - -5.68 -.37 .21 .255 .255 WNR Wingara Ag .. . . . . . . . . . . . . . . . .255 +.5 200 .255 .26 - - .13 - 1.04 24.5

25.00 9.18 23.33 22.77 WTC Wisetech Global . . . . . . . . . . . . 23.27 +43 4948 23.26 23.27 3.15 f 5.14 -.87 .14 16.20 143.6.495 .35 .365 .365 WWG Wiseway Gp .. . . . . . . . . . . . . . . .365 +1.5 20 .31 .365 - - .19 - -1.15 -.091 .02 .08 .072 WZR Wisr. . . . . . . . . . . . . . . . . . . . . . . . . . .08 +1.7 38266 .078 .08 - - .01 - -1.37 -.13 .017 - - WMC Wonhe Multimedia . . . . . . . . . .019 - - .019 .03 - - .48 - 4.92 .4

31.48 26.18 30.57 30.16 WOW Woolworths Grp .. . . . . . . . . . . 30.48 +25 26267 30.47 30.48 95.00 f 1.39 3.31 3.12 132.43 23.01.085 .46 .65 .615 WPP WPP AuNZ.. . . . . . . . . . . . . . . . . .65 -1.5 3962 .635 .65 6.30 f - -.48 9.69 -2.00 -1.92 ▲ 1.10 1.92 1.85 XIP Xenith IP Grp.. . . . . . . . . . . . . . 1.91 +10 9247 1.90 1.92 7.75 f - .04 4.06 -16.83 -

52.57 32.56 48.66 47.47 XRO Xero.. . . . . . . . . . . . . . . . . . . . . . . . . 48.22 -51 2041 48.21 48.27 - - - - -23.72 -.048 .015 - - XPD XPD Soccer Gear Grp.. . . . . .017 - - .015 .017 - - .24 - 2.23 .8.006 .001 .002 .002 XPE Xped.. . . . . . . . . . . . . . . . . . . . . . . . .002 - 3195 .002 .003 - - - - -.19 -.65 .40 .615 .59 XF1 Xref . . . . . . . . . . . . . . . . . . . . . . . . . . .605 +1.5 1916 .605 .645 - - .04 - -5.48 -.18 .125 .165 .165 XRF XRF Scientific. . . . . . . . . . . . . . . .165 +.5 118 .16 .165 .30 f 4.00 .12 1.82 1.20 13.8

.056 .017 - - XTD XTD .. . . . . . . . . . . . . . . . . . . . . . . . . .023 - - .022 .025 - - .02 - .12 19.2

.625 .345 - - XTE XTEK .. . . . . . . . . . . . . . . . . . . . . . . .39 - - .39 .43 - - .15 - -2.45 -

.145 .054 .068 .068 YBR Yellow Brick Road .. . . . . . . .068 - 670 .066 .071 - - .13 - -12.39 -

.185 .055 .073 .069 YOJ Yojee.. . . . . . . . . . . . . . . . . . . . . . . . .071 -.2 4507 .07 .071 - - .01 - -.52 -.15 .065 .089 .089 YOW Yowie Grp .. . . . . . . . . . . . . . . . . . .089 +.1 831 .088 .089 - - .18 - -1.61 -

.038 .007 .007 .007 YPB YPB Grp.. . . . . . . . . . . . . . . . . . . . .007 - 22014 .007 .008 - - - - -1.09 -

.003 .002 - - YPBOA opt apr20.. . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.13 .033 .053 .052 ZLD Zelda Therapeutics .. . . . . . .053 - 4391 .052 .053 - - .01 - -.43 -

1.24 .60 .65 .62 ZEN Zenith Energy .. . . . . . . . . . . . . . .635 - 6642 .63 .68 - - .48 - 3.73 17.0.18 .053 - - ZGL Zicom Grp.. . . . . . . . . . . . . . . . . . .095 - - .096 .12 - - .29 - -1.74 -

1.87 .75 1.675 1.60 Z1P ZIP Co .. . . . . . . . . . . . . . . . . . . . . . 1.635 -1.5 10468 1.63 1.645 - - .05 - -4.90 -.021 .01 .012 .011 ZIP ZipTel . . . . . . . . . . . . . . . . . . . . . . . . .012 +.1 154 .01 .013 - - .01 - .02 60.0.27 .067 - - ZNO Zoono Grp .. . . . . . . . . . . . . . . . . .09 - - .09 .10 - - .03 - -1.18 -


6 Tables+ Dividend Div




MINING & OIL cont’d

.022 .011 - - DAF Discovery Africa .. . . . . . . . . . . .011 - - .011 .014 - - - - -.45 -.30 .125 - - DME Dome Gold Mines .. . . . . . . . . .23 - - - .225 - - - - -.63 -.57 .235 .56 .53 DRM Doray Min .. . . . . . . . . . . . . . . . . . .545 -1 60372 .535 .545 - - .31 - -1.66 -

.225 .06 .067 .067 DOR Doriemus.. . . . . . . . . . . . . . . . . . . .067 - 5 .042 .07 - - - - -1.40 -.02 .005 .014 .014 DMG Dragon Mtn Gold .. . . . . . . . . . .014 - 9157 .015 .017 - - - - -.27 -

.007 .002 .002 .002 DRE Drednought Res .. . . . . . . . . . . .002 - 371 .002 .003 - - - - -.10 -.30 .095 - - DKM Duketon Min .. . . . . . . . . . . . . . . .10 - - .11 .12 - - - - -3.60 -.21 .057 .20 .20 E2M E2 Metals. . . . . . . . . . . . . . . . . . . .20 - 3799 .19 .20 - - - - -2.19 -.50 .115 .14 .14 EM2 Eagle Mountain. . . . . . . . . . . . . .14 -.5 500 .14 .16 - - - - -3.80 -

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

.011 .003 - - EFE Eastern Iron .. . . . . . . . . . . . . . . . .005 - - .004 .006 - - - - -.13 -

.298 .098 .215 .195 EAR Echo Res .. . . . . . . . . . . . . . . . . . . .20 -1.5 22114 .195 .20 - - - - -2.14 -

.008 .002 - - EPM Eclipse Metals . . . . . . . . . . . . . . .002 - - .002 .003 - - - - -.05 -.13 .035 .045 .044 EDE Eden Innov .. . . . . . . . . . . . . . . . . .045 +.1 9176 .045 .046 - - .01 - -.67 -

.017 ▲ .007 .017 .015 EDEOB opt mar21 .. . . . . . . . . . . . . . . . . .017 +.2 5374 .016 .017 - - - - - -

.315 .18 - - EGA Egan Street Res .. . . . . . . . . . . .26 - - .255 .26 - - - - -4.54 -.12 .022 - - EHX EHR Res.. . . . . . . . . . . . . . . . . . . . .026 - - .027 .028 - - - - -2.46 -.30 .15 .19 .19 E25 Element 25 .. . . . . . . . . . . . . . . . . .19 - 35 .18 .19 - - - - -2.00 -

.008 .004 - - ELT Elementos.. . . . . . . . . . . . . . . . . . .005 - - .005 .007 - - - - -.08 -

.090 .026 .032 .028 EXR Elixir Pet . . . . . . . . . . . . . . . . . . . . . .031 - 11341 .029 .03 - - - - -.63 -

.013 .01 - - EXROA opt dec20 .. . . . . . . . . . . . . . . . . .013 - - .01 .012 - - - - - -

.093 .013 - - ELK Elk Petroleum... . . . . . . . . . . . . .014 - - - - - - - - -12.04 -.05 .027 .042 .041 EMR Emerald Res .. . . . . . . . . . . . . . . .042 - 13369 .041 .042 - - - - -.34 -

.105 .066 .082 .079 ERM Emmerson Res .. . . . . . . . . . . . .082 +.2 3403 .08 .083 - - - - -.27 -

.004 .002 .003 .003 EMP Emperor Energy .. . . . . . . . . . . .003 - 196612 .003 .004 - - - - -.11 -

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

.045 .011 .021 .02 EEG Empire Energy .. . . . . . . . . . . . . .021 +.2 1680 .02 .021 - - - - -1.30 -

.018 .007 .009 .009 ERL Empire Res.. . . . . . . . . . . . . . . . . .009 - 1660 .009 .01 - - - - .37 2.4

.105 .036 .069 .068 EMU Emu NL.. . . . . . . . . . . . . . . . . . . . . .068 - 1112 .069 .07 - - - - -2.66 -

.087 .035 - - EMUCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .047 - - .03 .047 - - - - - -

.115 .04 .083 .083 ENR Encounter Res.. . . . . . . . . . . . . .083 - 1200 .08 .085 - - - - -5.20 -

.019 .011 .013 .012 ENX Enegex .. . . . . . . . . . . . . . . . . . . . . .013 +.2 155 .008 .013 - - - - -.11 -.20 .095 .12 .12 EME Energy Metals . . . . . . . . . . . . . . .12 - 41 .12 .14 - - - - -.26 -

.575 .22 .28 .27 ERA Energy Res.. . . . . . . . . . . . . . . . . .27 -1 1677 .27 .275 - - -.50 - -84.07 -

.021 .009 .013 .013 ETE Entek Energy.. . . . . . . . . . . . . . . .013 -.1 6206 .012 .013 - - - - -3.65 -

.028 .007 .01 .01 ENT Enterprise Metals. . . . . . . . . . . .01 - 3200 .009 .01 - - - - -.16 -

.031 .004 .006 .006 E2E Eon NRG ... . . . . . . . . . . . . . . . . . .006 - 35000 .005 .007 - - .01 - -.51 -

.008 .001 .001 .001 E2EO opt nov19 .. . . . . . . . . . . . . . . . . .001 - 14909 .001 .002 - - - - - -

.002 .001 - - E2EOA opt feb21 .. . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.37 .27 .28 .28 EQX Equatorial Res .. . . . . . . . . . . . . .28 +1 3051 .28 .29 - - - - .20 140.0

.036 .01 - - EQE Equus Min.. . . . . . . . . . . . . . . . . . .011 - - .011 .013 - - - - -.11 -

.046 .013 - - ESR Estrella Res .. . . . . . . . . . . . . . . . .015 - - .012 .015 - - - - -.56 -

.006 .002 - - ESRO opt jun21 .. . . . . . . . . . . . . . . . . . .002 - - .001 .003 - - - - - -.33 .16 .28 .25 EMN Euro Manganese .. . . . . . . . . . .28 +1.5 1306 .255 .28 - - - - - -

.096 .019 .02 .02 EUC European Cobalt . . . . . . . . . . . .02 - 1224 .02 .021 - - - - -.84 -.24 .082 .14 .13 EUR European Lithium .. . . . . . . . . .13 -.5 300 .12 .13 - - - - -.52 -.50 .265 .32 .30 EMH European Metals Hldg .. . . . .32 +2 47 .30 .325 - - - - -3.54 -

4.08 2.605 3.83 3.75 EVN Evolution Min .. . . . . . . . . . . . . . 3.79 +3 61148 3.78 3.79 7.50 f 1.83 1.38 1.98 13.69 27.7.087 ▲ .039 .087 .082 ERX Exore Res .. . . . . . . . . . . . . . . . . . .085 +.4 52502 .085 .09 - - - - -.53 -.14 .053 .056 .055 FAR FAR... . . . . . . . . . . . . . . . . . . . . . . . .055 - 13560 .055 .056 - - - - -.24 -.04 .011 - - FEL Fe Ltd.. . . . . . . . . . . . . . . . . . . . . . . .015 - - .015 .016 - - - - -.40 -

.076 .009 .058 .056 FEX Fenix Res.. . . . . . . . . . . . . . . . . . . .056 -.2 5996 .056 .057 - - - - -2.16 -

.265 .145 - - FTZ Fertoz.. . . . . . . . . . . . . . . . . . . . . . . .17 - - .17 .18 - - - - -1.48 -

.022 .012 - - FIN FIN Res.. . . . . . . . . . . . . . . . . . . . . .015 - - .015 .017 - - - - -.25 -

.004 .003 - - FINOA opt dec21 .. . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - - -.24 .132 - - FND Finders Res .. . . . . . . . . . . . . . . . .16 - - .20 .22 - - - - 1.94 8.2.06 .015 .02 .019 FAU First Au .. . . . . . . . . . . . . . . . . . . . . .02 +.1 2450 .02 .021 - - .02 - -3.82 -.01 .002 - - FAUO opt dec20 .. . . . . . . . . . . . . . . . . .006 - - .006 .008 - - - - - -.99 .145 ▼ .155 .145 FCC First Cobalt . . . . . . . . . . . . . . . . . .145 -1.5 13031 .145 .155 - - - - -3.84 -.21 .115 .175 .17 FGR First Graphene.. . . . . . . . . . . . . .175 +.5 2833 .17 .175 - - - - -1.49 -

.088 .038 .06 .05 FGROC opt aug21 .. . . . . . . . . . . . . . . . . .06 -.5 350 .055 .065 - - - - - -.28 .15 - - FZR Fitzroy River. . . . . . . . . . . . . . . . . .19 - - .19 .20 - - - - -.81 -

.114 .025 .045 .041 FMS Flinders Mines .. . . . . . . . . . . . . .045 +.4 862 .042 .045 - - - - -.13 -

.335 .15 - - FML Focus Min .. . . . . . . . . . . . . . . . . . .27 - - .27 .275 - - - - -2.55 -

.093 .009 - - 4CE Force Com ... . . . . . . . . . . . . . . . .01 - - .009 .01 - - - - -.24 -6.96 3.515 6.90 6.68 FMG Fortescue Metals Grp.. . . . . 6.90 +12 173936 6.86 6.90 31.00 f 1.28 4.59 4.49 39.54 17.5.055 .04 - - FYA Fortune Asia Grp .. . . . . . . . . . .055 - - - .04 - - - - -.36 -.025 .015 .018 .017 FRN Fraser Range Metals . . . . . . . .017 -.2 10000 .017 .018 - - - - -.16 -.32 .079 .086 .081 FDM Freedom Oil Gas .. . . . . . . . . . .081 -.3 3539 .081 .084 - - .09 - -.13 -

.076 .011 .019 .015 FHS Freehill Min.. . . . . . . . . . . . . . . . . .015 -.4 13856 .015 .017 - - - - -.86 -

.019 .005 .014 .013 FPL Fremont Pet. . . . . . . . . . . . . . . . . .014 - 39454 .013 .014 - - - - .65 2.2

.003 .001 - - FPLOA opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.005 .001 .003 .003 FPLOB opt mar20 .. . . . . . . . . . . . . . . . . .003 - 17206 .003 .004 - - - - - -

.017 .007 .008 .007 FNT Frontier Res .. . . . . . . . . . . . . . . . .007 -.2 13784 .007 .009 - - - - -.21 -

.155 .05 .063 .063 FYI FYI Res .. . . . . . . . . . . . . . . . . . . . . .063 - 446 .058 .065 - - - - -1.09 -.68 .091 .25 .24 GLN Galan Lithium... . . . . . . . . . . . .24 - 780 .24 .25 - - - - -1.14 -

3.66 1.807 ▼ 1.86 1.807 GXY Galaxy Res.. . . . . . . . . . . . . . . . . 1.85 +1 27265 1.845 1.855 - - 1.11 - 52.24 3.5.395 .12 .39 .36 G1A Galena Min.. . . . . . . . . . . . . . . . . .365 - 8174 .355 .365 - - - - -.72 -.80 .145 .41 .39 GLL Galilee Energy .. . . . . . . . . . . . . .41 +.5 3722 .39 .41 - - - - -6.10 -

.395 .135 .18 .17 GAL Galileo Min .. . . . . . . . . . . . . . . . . .17 -1 592 .16 .17 - - - - -.53 -

.006 .002 .004 .004 GGX Gas2Grid.. . . . . . . . . . . . . . . . . . . .004 - 2000 .003 .005 - - - - -.10 -.62 .081 - - GCY Gascoyne Res .. . . . . . . . . . . . . .10 - - - - - - - - -.14 -

.031 .011 .015 .014 GML Gateway Min.. . . . . . . . . . . . . . . .015 +.1 11467 .014 .015 - - - - -.08 -

.008 .004 .006 .006 GBZ GBM Res.. . . . . . . . . . . . . . . . . . . .006 - 7777 .006 .007 - - - - -.66 -

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

.057 .028 .033 .032 GMD Genesis Min.. . . . . . . . . . . . . . . . .033 - 23120 .032 .033 - - - - -.86 -

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

.043 .01 .013 .011 GPR Geopacific Res .. . . . . . . . . . . . .011 - 22763 .011 .013 - - - - -.24 -

.098 .042 - - GIB Gibb River Diamonds .. . . . . .049 - - .053 .055 - - - - -.12 -

.028 .012 .026 .026 GBG Gindalbie Metals . . . . . . . . . . . .026 - 37108 .026 .027 - - - - -.12 -

.008 .001 - - GLA Gladiator Res .. . . . . . . . . . . . . . .002 - - .003 .002 - - - - -.05 -.39 .13 .175 .17 GEV Global Energy Vent . . . . . . . . . .17 -.5 324 .16 .17 - - .01 - -1.76 -

.062 .02 - - GBP Global Pet . . . . . . . . . . . . . . . . . . . .02 - - .012 .022 - - - - -1.33 -

.009 .001 .004 .004 GLV Global Vanadium ... . . . . . . . . .004 - 147364 .003 .004 - - - - -.33 -

.018 .012 .016 .016 GBE Globe Metals & Min .. . . . . . . .016 - 2000 .014 .016 - - - - -.32 -.17 .069 .073 .073 GME GME Res .. . . . . . . . . . . . . . . . . . . .073 -.2 3 .07 .072 - - - - -.13 -.13 .064 - - GMN Gold Mountain. . . . . . . . . . . . . . .071 - - .07 .077 - - - - -.25 -

1.035 .59 1.00 .95 GOR Gold Road Res .. . . . . . . . . . . . .97 -4.5 26465 .97 .975 - - - - -2.72 -.10 .012 - - GCR Golden Cross .. . . . . . . . . . . . . . .027 - - .027 .04 - - - - -.98 -

.075 .025 - - GED Golden Deeps .. . . . . . . . . . . . . .033 - - .032 .036 - - - - -.45 -

.006 .001 - - GEDOA opt apr19.. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.78 .07 .09 .09 G88 Golden Mile Res .. . . . . . . . . . . .09 - 111 .083 .09 - - - - -1.75 -

.052 .012 .014 .013 GMR Golden Rim Res .. . . . . . . . . . . .013 - 6200 .013 .014 - - - - -2.43 -.20 .091 - - GSM Golden State Min.. . . . . . . . . . .091 - - .095 .10 - - - - -7.68 -

1.48 .99 1.06 1.05 GNG GR Engineering.. . . . . . . . . . . . 1.055 +.5 333 1.05 1.055 9.00 f .50 .30 8.53 4.48 23.5.006 .003 - - GGE Grand Gulf Energy.. . . . . . . . . .005 - - .004 .005 - - - - -.01 -.295 .16 .275 .265 GRR Grange Res .. . . . . . . . . . . . . . . . .275 +1 17650 .27 .275 2.00 f 4.89 .40 7.27 9.79 2.8.32 .165 .22 .21 GPX Graphex Min .. . . . . . . . . . . . . . . .22 +1 450 .21 .23 - - - - -9.00 -

.065 .025 .035 .032 GSN Great Southern .. . . . . . . . . . . . .035 +.5 6889 .032 .035 - - - - -.44 -

.017 .003 .004 .004 GTE Great Western Expl. . . . . . . . . .004 +.1 24925 .004 .005 - - - - -.08 -.57 .115 ▼ .135 .115 GBR Great Boulder Res.. . . . . . . . . .135 +.5 2300 .125 .135 - - - - -2.01 -

.105 .049 .052 .049 GGG Greenland Min .. . . . . . . . . . . . . .051 +.1 21165 .05 .051 - - - - -.27 -

.016 .002 .003 .003 GPP Greenpower Energy.. . . . . . . .003 - 35333 .002 .003 - - - - -.39 -

.007 .001 .001 .001 GPPO opt oct19 .. . . . . . . . . . . . . . . . . . .001 - 10000 - .001 - - - - - -

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

.045 .013 - - GRV Greenvale Energy .. . . . . . . . . .031 - - .011 .033 - - - - -.46 -

.045 .01 - - GTR GTI Res.. . . . . . . . . . . . . . . . . . . . . .012 - - .012 .017 - - - - .29 4.1

.023 .006 - - GMC Gulf Manganese.. . . . . . . . . . . .007 - - .006 .007 - - - - -.37 -

.017 .001 .001 .001 GMCO opt apr19.. . . . . . . . . . . . . . . . . . .001 - 33308 .001 .002 - - - - - -.04 .021 - - GUL Gullewa.. . . . . . . . . . . . . . . . . . . . . .03 - - .025 .032 - - - - .96 3.1

.225 .09 .10 .10 GWR GWR Grp.. . . . . . . . . . . . . . . . . . . .10 +.3 264 .10 .11 - - - - -1.72 -.05 .016 .024 .024 HMX Hammer Metals . . . . . . . . . . . .024 - 5756 .024 .025 - - - - -.53 -

.013 .004 - - HMXOD opt sep20 .. . . . . . . . . . . . . . . . . .007 - - .006 .008 - - - - - -

.043 .017 - - HHM Hampton Hill Min .. . . . . . . . . . .025 - - .015 .021 - - - - -.19 -.02 .008 - - HNR Hannans .. . . . . . . . . . . . . . . . . . . .01 - - .009 .01 - - - - -.10 -.30 .12 .21 .19 HAS Hastings Tech Met . . . . . . . . . .19 -.5 5025 .19 .195 - - - - -.55 -.27 .14 .14 .14 HAV Havilah Res .. . . . . . . . . . . . . . . . .14 -.5 732 .135 .14 - - - - -1.43 -.07 .001 - - HAVOC opt nov19 .. . . . . . . . . . . . . . . . . .001 - - .003 - - - - - - -

.046 .015 .017 .017 HWK Hawkstone Min.. . . . . . . . . . . . .017 -.1 9248 .017 .018 - - - - -2.48 -

.076 .039 .055 .055 HAW Hawthorn Res .. . . . . . . . . . . . . .055 - 62 .053 .063 - - .04 - -.99 -

.175 .035 .13 .115 HE8 Helios Energy .. . . . . . . . . . . . . . .115 -1.5 6119 .115 .12 - - - - -.14 -.17 .024 - - HE8OA opt dec21 .. . . . . . . . . . . . . . . . . .11 - - .085 .115 - - - - - -

.047 .019 .025 .022 HLX Helix Res .. . . . . . . . . . . . . . . . . . . .023 - 1519 .022 .023 - - - - -.07 -.73 .505 .67 .64 HRR Heron Res.. . . . . . . . . . . . . . . . . . .655 +1.5 524 .655 .665 - - - - -14.40 -

.265 .12 .145 .14 HXG Hexagon Res .. . . . . . . . . . . . . . .14 - 2676 .14 .145 - - - - -.93 -

.063 .006 .007 .007 HGM High Grade Metals . . . . . . . . . .007 -.1 3000 .007 .009 - - - - -1.95 -.15 .072 .105 .105 HIG Highlands Pacific. . . . . . . . . . . .105 - 9432 .105 .11 - - - - 3.05 3.4

.098 .07 .083 .08 HGO Hillgrove Res.. . . . . . . . . . . . . . . .08 -.4 2470 .08 .083 - - .08 - 5.10 1.6

.042 .01 - - HIP Hipo Res .. . . . . . . . . . . . . . . . . . . .011 - - .011 .013 - - - - - -

.018 .004 - - HIPOA opt jun20 .. . . . . . . . . . . . . . . . . . .004 - - .003 .004 - - - - - -.22 .12 - - HRN Horizon Gold.. . . . . . . . . . . . . . . .155 - - .155 .175 - - - - -19.30 -

.165 .096 .115 .105 HZN Horizon Oil . . . . . . . . . . . . . . . . . . .105 -.5 14908 .105 .11 - - .14 - 2.85 3.7

.022 .007 - - HOR Horseshoe Metals. . . . . . . . . . .014 - - .01 .013 - - - - -1.10 -

.037 .009 .02 .02 HCH Hot Chili . . . . . . . . . . . . . . . . . . . . . .02 -.1 33639 .019 .02 - - - - -.18 -

.012 .001 .001 .001 HCO Hylea Metals . . . . . . . . . . . . . . . . .001 - 39408 .001 .001 - - - - -.08 -

.029 .017 .019 .019 ICN Icon Energy .. . . . . . . . . . . . . . . .019 - 1617 .018 .019 - - - - -.61 -

.003 .001 .001 .001 IKW Ikwezi Min.. . . . . . . . . . . . . . . . . . .001 - 1000 .001 .002 - - - - -.02 -12.20 7.02 8.865 8.72 ILU Iluka Res .. . . . . . . . . . . . . . . . . . . 8.83 +4 14630 8.81 8.83 29.00 f 2.49 2.10 3.28 72.20 12.2

.19 .095 .17 .165 IMA Image Res.. . . . . . . . . . . . . . . . . . .17 - 4267 .165 .17 - - - - .85 20.01.40 .925 1.025 .972 IMD Imdex.. . . . . . . . . . . . . . . . . . . . . . . 1.01 +3 18603 .995 1.015 .80 f 8.11 .38 .79 6.49 15.6.015 .006 .007 .007 IPT Impact Min .. . . . . . . . . . . . . . . . . .007 +.1 1150 .006 .007 - - - - -.10 -.004 .001 - - IPTOA opt jun20 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.007 .003 - - ICG Inca Min .. . . . . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - -.06 -.002 .001 - - ICGO opt aug20 .. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.105 .036 .037 .037 INK Indago Energy .. . . . . . . . . . . . . .037 - 250 .037 .041 - - - - -1.60 -

5.735 3.56 4.86 4.79 IGO Independence Grp .. . . . . . . . 4.85 +3 73289 4.84 4.85 4.00 f 2.15 3.02 .82 8.59 56.5.08 .041 - - IDA Indiana Res .. . . . . . . . . . . . . . . . .046 - - .044 .046 - - - - -2.60 -

.135 .055 .085 .084 INF Infinity Lithium .. . . . . . . . . . . . . .084 +.3 1400 .084 .092 - - - - -2.62 -

.235 .11 .135 .13 IRC Intermin Res .. . . . . . . . . . . . . . . .135 +1 3537 .125 .13 - - - - .48 28.1.02 .007 - - IEC Intra Energy .. . . . . . . . . . . . . . . . .015 - - .016 .017 - - - - .45 3.3.38 .189 - - IAU Intrepid Mines .. . . . . . . . . . . . . .35 - - .33 .37 - - - - -77.83 -

.018 .009 .012 .012 IVR Investigator Res .. . . . . . . . . . . .012 - 2870 .01 .012 - - - - -.41 -

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

.073 .027 .038 .038 IVZ Invictus Energy .. . . . . . . . . . . . .038 -.2 625 .038 .04 - - - - -.64 -

.515 .14 .175 .17 INR ioneer. . . . . . . . . . . . . . . . . . . . . . . . .17 -.5 47344 .17 .18 - - - - .08 212.5

.105 .008 .052 .047 IPB IPB Pet . . . . . . . . . . . . . . . . . . . . . . .049 +.2 26450 .049 .05 - - - - -.29 -

.165 .048 - - IRD Iron Road.. . . . . . . . . . . . . . . . . . . .065 - - .068 .08 - - - - -.31 -

.056 .021 .024 .023 IBG Ironbark Zinc.. . . . . . . . . . . . . . . .024 - 2938 .023 .025 - - - - -.29 -.02 .008 - - JDR Jadar Lithium... . . . . . . . . . . . .011 - - .011 .012 - - - - .42 2.6.26 .10 .20 .17 JAL Jameson Res .. . . . . . . . . . . . . . .17 -3 6661 .18 .20 - - - - -.06 -.49 .16 .235 .225 JRV Jervois Min.. . . . . . . . . . . . . . . . . .235 -.5 2569 .225 .235 - - - - -3.97 -.33 .16 .25 .25 JRL Jindalee Res .. . . . . . . . . . . . . . . .25 -1 95 .20 .25 - - - - -4.85 -

.071 .03 - - JPR Jupiter Energy .. . . . . . . . . . . . . .037 - - .025 .036 - - - - -8.59 -.43 .23 .35 .34 JMS Jupiter Mines .. . . . . . . . . . . . . . .34 -1 24988 .335 .345 - - .27 - 5.56 6.1.04 .035 - - KLR Kaili Res .. . . . . . . . . . . . . . . . . . . .036 - - - - - - - - -.78 -

.049 .016 .02 .019 KAI Kairos Min.. . . . . . . . . . . . . . . . . . .02 +.2 385 .019 .02 - - - - -.29 -

.135 .072 .13 .125 KZR Kalamazoo Res.. . . . . . . . . . . . .13 +.5 1215 .125 .13 - - - - -1.47 -

.011 .001 .003 .003 KLH Kalia . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 10000 .002 .003 - - - - -.11 -

.012 .003 - - KGM Kalnorth Gold.. . . . . . . . . . . . . . .005 - - .005 .006 - - - - -.07 -

1.305 .775 1.051.005 .. . KAR Karoon Energy 1.04 +3 3538 1.04 1.055 - - - - -67.99 -.168 .009 .09 .09 KAS Kasbah Res .. . . . . . . . . . . . . . . . .09 - 300 .086 .092 - - - - -6.23 -.045 .005 - - KPC Kazakhstan Corp.. . . . . . . . . . .02 - - .01 .03 - - - - -5.05 -.013 .004 .006 .006 KEY Key Petroleum... . . . . . . . . . . . .006 - 26650 .005 .006 - - - - -.07 -.405 .27 .29 .29 KGL KGL Res.. . . . . . . . . . . . . . . . . . . . .29 - 610 .285 .29 - - - - -.51 -.235 .093 .11 .098 KNL Kibaran Res.. . . . . . . . . . . . . . . . .098 -.7 1628 .097 .098 - - - - -1.48 -2.48 .825 1.225 1.19 KDR Kidman Res.. . . . . . . . . . . . . . . . 1.20 - 7028 1.20 1.205 - - - - -2.73 -.262 .053 .055 .054 KIN Kin Min .. . . . . . . . . . . . . . . . . . . . . .055 +.1 1199 .055 .067 - - - - -6.09 -.085 .04 .044 .044 KPL Kina Pet . . . . . . . . . . . . . . . . . . . . . .044 +.4 100 .044 .048 - - - - -2.59 -.135 .037 - - KIS King Island .. . . . . . . . . . . . . . . . . .066 - - .066 .07 - - .01 - -.93 -.023 .01 - - KISO opt aug21 .. . . . . . . . . . . . . . . . . .018 - - .014 .028 - - - - - -.135 .026 .028 .027 KRR King River Res .. . . . . . . . . . . . . .028 - 1927 .027 .028 - - - - -.11 -.055 .006 .008 .006 KRROB opt jul20 .. . . . . . . . . . . . . . . . . . . .007 - 4727 .006 .007 - - - - - -.34 .135 .225 .215 KCN Kingsgate Cons .. . . . . . . . . . . .225 - 4081 .22 .225 - - -.08 - -26.48 -

.091 .043 .051 .051 KRM Kingsrose Min .. . . . . . . . . . . . . .051 - 793 .05 .051 - - - - -.66 -

.026 .015 .019 .019 KSN Kingston Res .. . . . . . . . . . . . . . .019 -.1 11407 .019 .02 - - - - -.61 -.22 .14 ▼ .15 .14 KWR Kingwest Res .. . . . . . . . . . . . . . .14 -2.5 750 .12 .16 - - - - -1.41 -

52.49 21.25 46.94 45.72 KLA Kirkland Lake Gold .. . . . . . . . 45.72 -126 4 45.66 45.90 - - - - 104.33 43.8.205 .065 .075 .074 KFE Kogi Iron.. . . . . . . . . . . . . . . . . . . . .074 +.4 672 .07 .075 - - - - -.50 -.033 .01 - - KMT Kopore Metals . . . . . . . . . . . . . . .014 - - .012 .015 - - - - .84 1.7.32 .15 - - KRX Koppar Res .. . . . . . . . . . . . . . . . .17 - - .16 .185 - - - - -.93 -.08 .023 - - KRXO opt jan21 .. . . . . . . . . . . . . . . . . . .025 - - .026 .04 - - - - - -.06 .023 - - KOR Korab Res.. . . . . . . . . . . . . . . . . . .039 - - .035 .038 - - - - -.18 -.22 .047 - - KP2 Kore Potash.. . . . . . . . . . . . . . . . .051 - - .043 .051 - - - - -.76 -.05 .02 .02 .02 KTA Krakatoa Res .. . . . . . . . . . . . . . .02 - 198 .02 .022 - - - - -.54 -

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

.032 .013 - - KGD Kula Gold.. . . . . . . . . . . . . . . . . . . .023 - - .012 .028 - - - - .07 32.9.12 .006 .008 .008 LSA Lachlan Star . . . . . . . . . . . . . . . .008 - 7276 .007 .008 - - - - -.01 -

.145 .048 .056 .053 LKE Lake Res .. . . . . . . . . . . . . . . . . . . .053 -.1 3539 .053 .056 - - - - -.95 -

.004 .001 .001 .001 LKO Lakes Oil . . . . . . . . . . . . . . . . . . . . .001 - 132966 .001 .001 - - - - -.02 -

.008 .002 .008 .007 LNY Laneway Res .. . . . . . . . . . . . . . .008 +.1 63400 .007 .008 - - - - -.04 -.30 .25 - - LAM Laramide Res .. . . . . . . . . . . . . . .30 - - .305 - - - - - -2.75 -

.013 .001 .002 .002 LRS Latin Res .. . . . . . . . . . . . . . . . . . . .002 - 67757 .001 .002 - - - - -.13 -

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

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

.014 .007 - - LMG Latrobe Magnesium.. . . . . . . .007 - - .007 .008 - - - - -.12 -.22 .11 - - LEX Lefroy Explore .. . . . . . . . . . . . . .18 - - .18 .19 - - - - -2.09 -

.006 .002 - - LCY Legacy Iron Ore.. . . . . . . . . . . . .003 - - .003 .004 - - - - -.06 -

.066 .023 .033 .032 LEG Legend Min .. . . . . . . . . . . . . . . . .033 - 3068 .032 .033 - - - - -.06 -.43 ▲ .089 .43 .33 LCK Leigh Creek Energy .. . . . . . . .335 -7.5 293786 .335 .34 - - - - -1.83 -

.047 .015 .026 .026 LPD Lepidico .. . . . . . . . . . . . . . . . . . . . .026 - 27832 .026 .027 - - - - -.14 -

.012 .004 - - LPDOA opt sep20 .. . . . . . . . . . . . . . . . . .007 - - .007 .015 - - - - - -

.036 .005 - - LML Lincoln Min.. . . . . . . . . . . . . . . . . .007 - - .006 .007 - - - - -.16 -

.042 .028 - - LIO Lion Energy .. . . . . . . . . . . . . . . . .028 - - .028 .031 - - - - -11.83 -.70 .37 .66 .63 LLO Lion One Metals . . . . . . . . . . . . .63 -3 141 .63 .66 - - - - -2.07 -

.040 .020 .021 .02 LTR Liontown Res .. . . . . . . . . . . . . . .02 -.1 9955 .019 .02 - - - - -.83 -

.155 .077 .083 .081 LIT Lithium Aust . . . . . . . . . . . . . . . . .081 -.1 969 .081 .082 - - - - -2.89 -

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

.155 .046 .078 .071 LI3 Lithium Cons.. . . . . . . . . . . . . . . .075 -.3 656 .071 .075 - - - - -6.12 -

.395 .205 .205 .205 LPI Lithium Pwr Int. . . . . . . . . . . . . . .205 - 1034 .205 .21 - - - - -5.73 -

.085 .002 - - LPIOA opt jul19 .. . . . . . . . . . . . . . . . . . . .002 - - .002 .004 - - - - - -

.044 .006 - - LSR Lodestar Min.. . . . . . . . . . . . . . . .009 - - .008 .01 - - - - -.41 -

.018 .001 - - LSROA opt oct19 .. . . . . . . . . . . . . . . . . . .001 - - .001 .006 - - - - - -

.315 .165 .185 .18 LOM Lucapa Diamond .. . . . . . . . . . .185 +.5 8828 .18 .19 - - - - -2.31 -.17 .057 - - LRM Lustrum Min .. . . . . . . . . . . . . . . .057 - - .057 .07 - - - - 5.00 1.1

2.96 1.48 2.15 2.09 LYC Lynas .. . . . . . . . . . . . . . . . . . . . . . . 2.11 -3 60764 2.10 2.11 - - .53 - 1.22 173.01.46 .79 .985 .965 MLD MACA ... . . . . . . . . . . . . . . . . . . . . .985 +3 2878 .97 .985 5.50 f 1.34 1.20 5.58 7.35 13.4.282 .20 .235 .225 MAH Macmahon.. . . . . . . . . . . . . . . . . .225 - 16032 .225 .23 - - .20 - 2.31 9.7.115 .062 .07 .067 MRP MacPhersons Res.. . . . . . . . . .07 +.1 1052 .067 .07 - - - - -1.07 -.120 .02 .025 .025 MAG Magmatic Resrce .. . . . . . . . . .025 - 200 .025 .03 - - - - -2.48 -.012 .001 - - MAGO opt may20.. . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -.007 .001 - - MAGOA opt aug21 .. . . . . . . . . . . . . . . . . .003 - - .002 .003 - - - - - -.315 .12 - - MAU Magnetic Res .. . . . . . . . . . . . . . .29 - - .255 .29 - - - - -1.82 -.055 .02 - - MAUCA ctg .. . . . . . . . . . . . . . . . . . . . . . . . . .036 - - .055 - - - - - - -.026 .003 .005 .005 MGT Magnetite Mines .. . . . . . . . . . .005 - 2000 .005 .006 - - - - -.32 -.003 .001 - - MGTOC opt may21.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.445 .23 .27 .26 MNS Magnis Energy Tech.. . . . . . . .27 +1.5 800 .265 .27 - - - - -.29 -.09 .04 - - MGU Magnum Min & Exp .. . . . . . . .075 - - .075 .085 - - - - -.46 -

.033 .019 .025 .025 MGL Magontec .. . . . . . . . . . . . . . . . . . .025 - 10 .025 .03 - - .03 - .07 35.7.24 .096 .14 .13 MKG Mako Gold .. . . . . . . . . . . . . . . . . .13 -1.5 1185 .125 .145 - - - - -1.29 -

.045 .012 - - MKGO opt apr21.. . . . . . . . . . . . . . . . . . .022 - - .022 .035 - - - - - -

.007 .001 - - MAR Malachite Res .. . . . . . . . . . . . . .001 - - - .001 - - - - -.42 -

.006 .003 - - MSR Manas Res .. . . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.10 -

.036 .003 .005 .005 MHC Manhattan Corp .. . . . . . . . . . . .005 - 13357 .004 .005 - - - - -2.50 -.15 .072 .10 .10 MEY Marenica Energy .. . . . . . . . . . .10 - 204 .10 .115 - - - - -2.20 -

.016 .004 .004 .004 MZN Marindi Metals. . . . . . . . . . . . . . .004 - 35000 .004 .005 - - - - -.25 -.02 .013 .016 .016 MEU Marmota .. . . . . . . . . . . . . . . . . . . .016 - 4195 .016 .017 - - - - -.05 -.47 .041 - - MQR Marquee Res .. . . . . . . . . . . . . . .041 - - .036 .047 - - - - -12.48 -.28 .013 - - MQRO opt sep20 .. . . . . . . . . . . . . . . . . .013 - - .001 .025 - - - - - -

1.605 .82 .945 .92 MYE Mastermyne Grp .. . . . . . . . . . .93 -1 1270 .93 .95 - f - .01 - 6.50 14.3.355 .15 .19 .19 MZZ Matador Min .. . . . . . . . . . . . . . . .19 -.5 328 .18 .19 - - - - -8.63 -.16 .03 - - MZZO opt aug20 .. . . . . . . . . . . . . . . . . .03 - - .03 .065 - - - - - -.56 .325 .35 .35 MCE Matrix C & E.. . . . . . . . . . . . . . . . .35 - 3393 .35 .355 - f - .91 - -15.00 -

.195 .105 .15 .14 MAT Matsa Res.. . . . . . . . . . . . . . . . . . .14 -1 2779 .14 .15 - - - - -1.63 -.23 .06 .078 .074 MXR Maximus Res .. . . . . . . . . . . . . . .078 +1.1 3222 .076 .078 - - - - -5.48 -

1.02 .50 - - MRL Mayur Res .. . . . . . . . . . . . . . . . . .54 - - .505 .53 - - - - -2.81 -1.27 .30 - - MCM MC Min .. . . . . . . . . . . . . . . . . . . . . .80 - - .65 .78 - - - - -.43 -.024 .008 - - MMR MEC Res .. . . . . . . . . . . . . . . . . . . .008 - - .008 .01 - - .03 - -3.94 -.662 .30 .39 .385 MML Medusa Min.. . . . . . . . . . . . . . . . .385 -.5 196 .385 .39 - - .63 - -39.05 -.028 .01 .016 .014 MAY Melbana Energy .. . . . . . . . . . . .016 +.1 27574 .015 .016 - - - - -.38 -.02 .009 - - MBK Metal Bank.. . . . . . . . . . . . . . . . . .009 - - .008 .009 - - - - -.06 -

.034 .011 .011 .011 MCT Metalicity. . . . . . . . . . . . . . . . . . . . .011 -.1 3553 .011 .012 - - - - -.71 -

.055 .023 - - MLM Metallica Min .. . . . . . . . . . . . . . .023 - - .024 .026 - - - - -1.32 -

.007 .002 .002 .002 MLS Metals Aust . . . . . . . . . . . . . . . . . .002 -.1 1054671 .001 .002 - - - - -.03 -

.004 .001 .001 .001 MLSO opt dec19 .. . . . . . . . . . . . . . . . . .001 - 21599 .001 .002 - - - - - -

.002 .001 - - MLSOA opt may20.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.98 .205 .245 .22 MLX Metals X .. . . . . . . . . . . . . . . . . . . . .23 -.5 102837 .225 .23 - - .26 - -6.65 -

.028 .004 ▼ .005 .004 MSE Metalsearch.. . . . . . . . . . . . . . . . .005 - 78361 .004 .005 - - - - -.38 -.27 .019 - - MTC MetalsTech.. . . . . . . . . . . . . . . . . .02 - - .019 .025 - - - - -1.68 -

.042 .007 .012 .011 MEI Meteoric Res .. . . . . . . . . . . . . . .012 - 44723 .011 .012 - - - - -.27 -

.075 .042 - - MEL Metgasco .. . . . . . . . . . . . . . . . . . .048 - - .047 .052 - - - - -2.13 -

.012 .002 .002 .002 MNC Metminco .. . . . . . . . . . . . . . . . . . .002 -.1 14998 .002 .003 - - - - 20.09 .0

.006 .001 - - MNCOA opt jun20 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.30 .12 .135 .135 MMI Metro Min .. . . . . . . . . . . . . . . . . . .135 - 670 .13 .135 - - - - -.42 -.02 .003 .007 .007 MDI Middle Island Res .. . . . . . . . . .007 - - .007 .008 - - - - -.26 -

.247 .158 .185 .18 MOY Millennium Min .. . . . . . . . . . . . .185 - 914 .18 .185 - - .08 - -1.19 -

.004 .001 - - MNB Minbos Res .. . . . . . . . . . . . . . . . .001 - - - .001 - - - - -.25 -

.475 .315 .44 .43 MCR Mincor Res.. . . . . . . . . . . . . . . . . .43 - 2824 .43 .435 - f - - - -2.90 -

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

.295 .145 - - MRC Mineral Commodities . . . . . . .16 - - .16 .165 1.30 p 2.29 .14 8.13 2.98 5.420.70 12.39 15.30 15.03 MIN Mineral Resources .. . . . . . . . 15.27 -10 11303 15.26 15.28 53.00 f 1.23 6.18 3.47 65.20 23.4

.08 .038 .039 .039 MEP Minotaur Explore .. . . . . . . . . . .039 -.1 5000 .039 .04 - - - - -1.14 -

.09 .011 ▼ .011 .011 MRR Minrex Res .. . . . . . . . . . . . . . . . . .011 -.1 106 .011 .012 - - - - -1.93 -.062 .034 .057 .055 MSV Mitchell Services .. . . . . . . . . . .056 +.1 3609 .056 .057 - f - .02 - .62 9.0.036 .004 .006 .006 MTH Mithril Res.. . . . . . . . . . . . . . . . . . .006 -.1 4698 .006 .007 - - - - -.80 -5.00 5.00 - - MMG MMG ... . . . . . . . . . . . . . . . . . . . . . 5.00 - - 5.02 - - - - - 1.21 413.2.532 .207 .36 .31 MOD MOD Res.. . . . . . . . . . . . . . . . . . . .34 +3 12921 .33 .345 - - - - -1.66 -.18 .10 .12 .105 MOH Moho Res .. . . . . . . . . . . . . . . . . . .12 +1.5 395 .105 .12 - - - - -2.81 -

.013 .004 .005 .005 MRV Moreton Res .. . . . . . . . . . . . . . . .005 - 3292 .004 .005 - - - - -.79 -

.014 .003 .003 .003 MTB Mount Burgess Min .. . . . . . . .003 - 12802 .003 .004 - - - - -.08 -

.955 .38 .93 .88 MGX Mount Gibson Iron .. . . . . . . . .925 +3.5 24551 .92 .925 3.00 f 1.94 .46 3.24 5.83 15.9

.006 .001 .001 .001 MRD Mount Ridley Mines .. . . . . . . .001 - 25455 .001 .002 - - - - -.09 -

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

.014 .004 - - MRQ MRG Metals . . . . . . . . . . . . . . . . .006 - - .005 .006 - - - - -.42 -

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

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

.115 .05 .069 .069 MGV Musgrave Min .. . . . . . . . . . . . . .069 +.1 9361 .069 .07 - - - - -.23 -.09 .045 .081 .079 MYL Myanmar Metals . . . . . . . . . . . .079 -.1 9123 .079 .08 - - - - -1.37 -

.062 .026 .049 .045 MYLO opt dec19 .. . . . . . . . . . . . . . . . . .045 -.4 815 .045 .049 - - - - - -

.135 .012 - - MZI MZI Res .. . . . . . . . . . . . . . . . . . . . .016 - - - - - - - - -22.00 -

.295 .06 .063 .062 NAG Nagambie Res.. . . . . . . . . . . . .062 - 562 .06 .062 - - - - -.37 -.11 .045 - - NML Navarre Min .. . . . . . . . . . . . . . . . .085 - - .085 .089 - - - - -.33 -.21 .09 .095 .095 NES Nelson Res.. . . . . . . . . . . . . . . . . .095 -.1 60 .09 .095 - - - - -3.14 -.04 .01 - - NESO opt sep19 .. . . . . . . . . . . . . . . . . .03 - - - .029 - - - - - -

.355 .20 .227 .225 NMT Neometals . . . . . . . . . . . . . . . . . . .225 - 1706 .225 .23 - - - - 3.11 7.2

.795 .20 - - NMS Neptune Marine .. . . . . . . . . . . .20 - - - .20 - f - .40 - -49.10 -.01 .005 - - NAE New Age Exploration.. . . . . . .006 - - .006 .007 - - - - -.14 -

1.395 .57 .83 .80 NCZ NEW Century Res .. . . . . . . . . .81 +1 6166 .81 .82 - - - - -7.42 -.27 .009 .031 .029 NXE NEW Energy Min .. . . . . . . . . . .03 - 1824 .03 .031 - - - - -38.06 -

.016 .005 - - NXEOA opt jan20 .. . . . . . . . . . . . . . . . . . .01 - - .001 .005 - - - - - -

.005 .001 - - NXEOB opt nov20 .. . . . . . . . . . . . . . . . . .002 - - .001 .03 - - - - - -4.50 2.00 3.06 3.00 NHC New Hope Corp .. . . . . . . . . . . 3.03 -1 27850 3.03 3.04 16.00 f 1.16 2.24 5.28 18.50 16.4.008 .002 - - NSE New Standard Energy.. . . . . .005 - - .005 .006 - - - - -.06 -.017 .01 - - NTL New Talisman Gold.. . . . . . . . .011 - - .01 .011 - - .01 - -.06 -.005 .005 - - NTLOB opt sep22 .. . . . . . . . . . . . . . . . . .005 - - .003 .015 - - - - - -.105 .01 - - NWC New World Cobalt . . . . . . . . . . .011 - - .01 .014 - - - - 1.59 .7

26.54 18.575 26.07 25.73 NCM Newcrest Min .. . . . . . . . . . . . . . 25.98 +26 24636 25.97 25.99 25.52 f 2.47 13.60 .98 62.95 41.3.245 .105 .155 .155 NWF Newfield Res.. . . . . . . . . . . . . . . .155 +.5 304 .155 .165 - - - - -9.69 -.025 .005 - - NME Nex Metals Explore .. . . . . . . .02 - - .018 .02 - - - - -1.20 -.093 .047 .059 .059 NXM Nexus Min.. . . . . . . . . . . . . . . . . . .059 - 943 .057 .06 - - - - -1.98 -.46 .22 .435 .415 NIC Nickel Mines .. . . . . . . . . . . . . . . .43 - 3443 .415 .43 - - .21 - -.23 -

.365 .033 .065 .06 N27 Northern Cobalt . . . . . . . . . . . . .06 -1 2935 .06 .063 - - - - -2.93 -.17 .005 - - N27O opt sep19 .. . . . . . . . . . . . . . . . . .005 - - .005 .008 - - - - - -.12 .04 .085 .082 NTU Northern Minerals . . . . . . . . . . .083 +.2 81010 .083 .084 - - - - -2.32 -

9.97 6.08 9.09 8.90 NST Northern Star . . . . . . . . . . . . . . . 9.04 +9 23569 9.02 9.04 11.00 f 2.91 1.61 1.22 32.00 28.2.004 .002 .002 .002 NWE Norwest Energy .. . . . . . . . . . . .002 - 188 .002 .003 - - - - -.03 -.22 .15 - - NWM Norwest Min .. . . . . . . . . . . . . . . .185 - - .16 .18 - - - - -5.97 -

.042 .013 .015 .014 NVA Nova Min .. . . . . . . . . . . . . . . . . . . .014 - 8142 .014 .015 - - - - -.14 -

.022 .005 - - NVAO opt aug20 .. . . . . . . . . . . . . . . . . .006 - - .006 .007 - - - - - -.95 .36 .545 .52 NVX Novonix . . . . . . . . . . . . . . . . . . . . . .52 -3 240 .505 .52 - - - - -8.75 -

.054 .029 .039 .039 NTM NTM Gold .. . . . . . . . . . . . . . . . . . .039 - 98 .037 .039 - - - - -.08 -.03 .008 .029 .028 NCR NuCoal Res .. . . . . . . . . . . . . . . . .028 -.2 1699 .027 .028 - - - - -.22 -

.061 .014 ▼ .02 .014 NGY NuEnergy Gas .. . . . . . . . . . . . . .014 -1.3 5500 .013 .02 - - - - -.13 -.31 .16 .20 .18 NUS Nusantara Res.. . . . . . . . . . . . . .185 -2 1162 .185 .21 - - - - -1.70 -

.036 .02 - - NUSOA opt jul20 .. . . . . . . . . . . . . . . . . . . .025 - - .025 .03 - - - - - -.38 .15 .315 .305 NZC Nzuri Copper . . . . . . . . . . . . . . . .315 +1 1478 .31 .315 - - - - -1.23 -.03 .012 .017 .016 OAR Oakdale Res .. . . . . . . . . . . . . . .017 +.3 415 .017 .02 - - -.01 - -5.74 -

5.28 3.20 4.67 4.61 OGC OceanaGold Corp.. . . . . . . . . 4.64 +4 6330 4.63 4.65 3.07 9.23 3.58 .66 28.34 16.4.037 .006 - - OXX Octanex .. . . . . . . . . . . . . . . . . . . . .009 - - .009 .012 - - - - -6.55 -.265 .08 .14 .14 ODM Odin Metals . . . . . . . . . . . . . . . . . .14 +3.5 962 .14 .145 - - - - -1.33 -.066 .042 - - ODY Odyssey Energy .. . . . . . . . . . . .049 - - .046 .049 - - - - -.01 -

9.265 6.70 7.92 7.805 OSH Oil Search .. . . . . . . . . . . . . . . . . . 7.91 +2 31796 7.90 7.91 14.88 2.13 3.36 1.88 31.72 24.9.01 .002 .005 .005 OEX Oilex .. . . . . . . . . . . . . . . . . . . . . . . . .005 - 200 .004 .005 - - - - -.19 -

.445 .16 - - OKR Okapi Res .. . . . . . . . . . . . . . . . . . .17 - - .165 .20 - - - - -2.22 -.44 .185 .195 .185 OKU Oklo Res .. . . . . . . . . . . . . . . . . . . .19 - 5489 .19 .23 - - - - -.31 -

1.70 .95 1.26 1.22 OMH OM Hldgs .. . . . . . . . . . . . . . . . . . 1.23 -2.5 642 1.23 1.235 5.00 4.41 .61 4.07 22.05 5.6.025 .01 .012 .01 OAU Ora Gold .. . . . . . . . . . . . . . . . . . . .01 - 2700 .011 .012 - - - - -.81 -.009 .001 .002 .002 OAUOB opt sep19 .. . . . . . . . . . . . . . . . . .002 +.1 2225 .001 .002 - - - - - -


7Tables+ Dividend Div




MINING & OIL cont’d

.34 .155 - - ORR Orecorp .. . . . . . . . . . . . . . . . . . . . .26 - - .26 .28 - - - - -2.79 -10.27 6.03 7.25 7.01 ORG Origin Energy .. . . . . . . . . . . . . . 7.23 +15 47084 7.22 7.24 10.00 f 6.95 4.22 1.38 69.50 10.4

.11 .003 - - OGX Orinoco Gold .. . . . . . . . . . . . . . .004 - - - - - - - - -3.24 -.076 .001 - - OGXOD opt jan20 .. . . . . . . . . . . . . . . . . . .002 - - - - - - - - - -.02 .004 - - ORM Orion Metals . . . . . . . . . . . . . . . . .006 - - .005 .02 - - - - -.15 -.05 .018 .03 .03 ORN Orion Min.. . . . . . . . . . . . . . . . . . . .03 -.1 1800 .03 .031 - - - - -.56 -

2.60 .048 .15 .145 ONX Orminex .. . . . . . . . . . . . . . . . . . . . .145 -1.5 1000 .145 .155 - - - - 8.26 1.8.008 .003 .003 .003 OVL Oro Verde .. . . . . . . . . . . . . . . . . . .003 - 20463 .003 .004 - - - - -.17 -6.40 2.91 3.34 3.205 ORE Orocobre .. . . . . . . . . . . . . . . . . . . 3.31 +9 13458 3.31 3.32 - - 2.86 - 9.18 36.1.083 .035 - - OEL Otto Energy .. . . . . . . . . . . . . . . . .057 - - .06 .057 - - - - -.05 -

10.99 8.08 10.31 10.19 OZL OZ Min .. . . . . . . . . . . . . . . . . . . . . 10.28 -2 16356 10.27 10.28 23.00 f 3.11 9.03 2.24 71.50 14.4.074 .031 .04 .04 PAK Pacific American Coal . . . .04 - 5 .036 .04 - - - - .89 4.5.041 .01 - - PBX PAC Bauxite . . . . . . . . . . . . . . . . .016 - - .014 .015 - - - - -1.14 -.016 .004 .006 .005 PMY Pacifico Minl . . . . . . . . . . . . . . . . .005 -.1 46127 .005 .006 - - - - -.25 -.002 .001 - - PMYO opt nov20 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.22 .105 .15 .135 PDN Paladin Energy.. . . . . . . . . . . . . .145 - 43979 .14 .145 - - .07 - 31.38 .5

.011 .001 .002 .002 PCL Pancontinental Oil. . . . . . . . . . .002 - 8238 .002 .003 - - - - -.15 -.67 .335 .385 .38 PAN Panoramic Res .. . . . . . . . . . . . .38 -.5 799 .38 .385 - f - .25 - -3.16 -

.009 ▲ .004 .009 .004 PANRB rts 02apr. . . . . . . . . . . . . . . . . . . . .005 -.2 18676 .005 .009 - - - - - -

.051 .019 - - PGI Panterra Gold.. . . . . . . . . . . . . . .021 - - .021 .024 - - .01 - -9.08 -.38 .155 .26 .24 PNR Pantoro.. . . . . . . . . . . . . . . . . . . . . .255 -.5 8163 .24 .26 - - - - .58 44.0

.338 .125 .14 .14 PNL Paringa Res .. . . . . . . . . . . . . . . . .14 - 3516 .135 .14 - - - - -2.98 -

.048 .02 .031 .03 PEK Peak Res .. . . . . . . . . . . . . . . . . . . .031 +.1 12113 .029 .031 - - - - -.73 -

.019 .006 - - PEKOC opt jun20 .. . . . . . . . . . . . . . . . . . .006 - - .006 .01 - - - - - -

.025 ▲ .01 .025 .02 PKO Peako.. . . . . . . . . . . . . . . . . . . . . . . .025 +.6 510 .018 .03 - - - - -.26 -

.702 .30 .46 .442 PEX Peel Min .. . . . . . . . . . . . . . . . . . . . .45 +1.5 4765 .435 .45 - - - - -1.19 -.34 .155 .315 .30 PEN Peninsula Energy.. . . . . . . . . . .315 +1 13484 .30 .315 - - - - -3.98 -

.013 .003 .004 .004 PSM Peninsula Mines .. . . . . . . . . . . .004 - 6933 .004 .005 - - - - -.31 -

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

.026 .012 .019 .018 PM8 Pensana Metals . . . . . . . . . . . . .018 - 4572 .018 .019 - - - - -.39 -

.033 .003 .003 .003 PNN Pepinnini Lithium.. . . . . . . . . . .003 - 10476 .003 .004 - - - - -.27 -.06 .01 - - PEC Perpetual Res.. . . . . . . . . . . . . . .035 - - .036 .05 - - - - .62 5.6

.535 .327 .505 .485 PRU Perseus Min.. . . . . . . . . . . . . . . . .50 - 25381 .50 .505 - - .84 - -.31 -.14 .02 .11 .07 PRL Petrel Energy .. . . . . . . . . . . . . . .09 - 8594 .09 .105 - - - - -1.30 -.22 .067 ▼ .073 .067 PSA Petsec Energy .. . . . . . . . . . . . . .07 -.3 5757 .069 .07 - - - - -4.39 -.21 .091 .11 .105 PLL Piedmont Lithium .. . . . . . . . . .11 - 6790 .105 .11 - - - - -2.48 -

1.125 .57 .805 .705 PLS Pilbara Min .. . . . . . . . . . . . . . . . . .805 +10.5 274655 .805 .81 - - - - -1.23 -.04 .013 .013 .013 PGY Pilot Energy .. . . . . . . . . . . . . . . . .013 -.4 180 .015 .021 - - - - -1.83 -

.028 .014 .016 .015 PIO Pioneer Res .. . . . . . . . . . . . . . . . .016 +.2 13605 .015 .016 - - - - -.22 -.13 .052 .07 .062 PGM Platina Res .. . . . . . . . . . . . . . . . . .067 +.3 6180 .063 .067 - - - - -.08 -

.012 .005 .006 .006 PNX PNX Metals . . . . . . . . . . . . . . . . . .006 - 20000 .006 .007 - - - - -.09 -

.051 .031 - - PVE Po Valley Energy.. . . . . . . . . . . .038 - - .038 .039 - - - - .88 4.3

.175 .047 - - POD Podium Min .. . . . . . . . . . . . . . . . .083 - - .067 .082 - - - - -.49 -

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

.155 .052 .063 .059 PXX Polarx. . . . . . . . . . . . . . . . . . . . . . . . .059 -.2 4563 .06 .065 - - - - -.61 -.06 .037 .042 .041 POS Poseidon Nickel . . . . . . . . . . . . .042 +.1 7518 .042 .043 - - - - -.84 -.80 .27 .39 .39 PDZ Prairie Min.. . . . . . . . . . . . . . . . . . .39 +1 166 .355 .44 - - - - -8.87 -

.035 .009 .011 .011 PDI Predictive Disc.. . . . . . . . . . . . . .011 - 50 .011 .012 - - - - -.61 -

.007 .001 - - PDIO opt nov19 .. . . . . . . . . . . . . . . . . .001 - - - .002 - - - - - -.13 .059 .089 .087 PRX Prodigy Gold.. . . . . . . . . . . . . . . .088 +.1 1170 .088 .089 - - - - -1.44 -.06 .017 - - PSC Prospect Res .. . . . . . . . . . . . . . .017 - - .017 .019 - - - - -.37 -

.051 .014 - - PVD Pura Vida Energy .. . . . . . . . . . .014 - - .014 .015 - - - - -.76 -

.125 .032 .035 .034 PUA Pure Alumina.. . . . . . . . . . . . . . . .034 -.1 2067 .034 .037 - - - - -9.10 -

.065 .009 - - PUAOC opt jul20 .. . . . . . . . . . . . . . . . . . . .009 - - .008 .01 - - - - - -.02 .011 .015 .015 PM1 Pure Min.. . . . . . . . . . . . . . . . . . . . .015 +.1 400 .013 .015 - - - - -.48 -

.006 .001 - - PM1O opt dec19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.185 .019 .026 .025 PUR Pursuit Min.. . . . . . . . . . . . . . . . . .025 +.1 15511 .025 .026 - - - - -1.52 -

.017 .006 - - PUROA opt oct21 .. . . . . . . . . . . . . . . . . . .006 - - .005 .01 - - - - - -.21 .09 .125 .12 QEM QEM... . . . . . . . . . . . . . . . . . . . . . . .12 -1 627 .115 .12 - - - - -1.96 -

.115 .001 .002 .002 QGL Quantum Graphite . . . . . . . . . .002 - 5000 .002 .003 - - - - -.81 -

.205 .075 - - RFR Rafaella Res .. . . . . . . . . . . . . . .075 - - .07 .15 - - - - -1.39 -

.015 .015 - - RFRO opt oct21 .. . . . . . . . . . . . . . . . . . .015 - - .015 .02 - - - - - -.02 .008 .011 .011 RAG Ragnar Metals . . . . . . . . . . . . . . .011 +.2 28 .006 .012 - - - - -.46 -

.026 .007 .009 .009 RDN Raiden Res.. . . . . . . . . . . . . . . . . .009 - 2000 .009 .01 - - - - -156.35 -

.905 .38 .875 .835 RMS Ramelius Res .. . . . . . . . . . . . . . .875 +1.5 33607 .865 .875 - - .47 - 4.17 21.03.25 1.517 2.53 2.495 RND Rand Min.. . . . . . . . . . . . . . . . . . . 2.495 -.5 68 2.49 2.50 - f - - - 148.63 1.7.005 .001 - - RRS Range Res .. . . . . . . . . . . . . . . . . .001 - - - - - - - - -.75 -.026 .005 .023 .022 RBR RBR Grp.. . . . . . . . . . . . . . . . . . . . .023 +.1 16754 .023 .024 - - - - -.18 -.145 .067 .095 .094 RLE Real Energy .. . . . . . . . . . . . . . . . .095 +.2 3762 .094 .095 - - - - -.53 -.037 .002 .003 .003 RLEOA opt apr19.. . . . . . . . . . . . . . . . . . .003 - 19250 .002 .004 - - - - - -.05 .02 .025 .023 RLEOB opt sep20 .. . . . . . . . . . . . . . . . . .025 -.3 7338 .025 .029 - - - - - -

.142 .054 .14 .135 RED Red 5 .. . . . . . . . . . . . . . . . . . . . . . . .14 - 20681 .135 .14 - - - - -.53 -.11 .011 .013 .012 RMP Red Emperor Res .. . . . . . . . . .013 +.1 30448 .013 .014 - - - - -.38 -

.525 .25 .26 .25 RHI Red Hill Iron .. . . . . . . . . . . . . . . . .25 - 168 .20 .25 - - - - -1.07 -

.155 .086 - - RDM Red Metal . . . . . . . . . . . . . . . . . . . .10 - - .097 .10 - - - - -1.10 -

.011 .005 .005 .005 RMX Red Mountain Mining .. . . . . .005 - 12783 .005 .006 - - - - -.23 -

.006 .001 - - RMXOG opt nov19 .. . . . . . . . . . . . . . . . . .001 - - - .002 - - - - - -

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

.325 .145 .165 .16 RVR Red River Res.. . . . . . . . . . . . . . .165 - 6719 .16 .17 - - .09 - -1.73 -

.006 .001 .004 .003 ROG Red Sky Energy.. . . . . . . . . . . . .003 - 86810 .002 .003 - - - - -.10 -

.065 .015 - - RCP Redbank Copper . . . . . . . . . . . .03 - - .03 .037 - - - - -.43 -

.024 .012 .013 .013 RDS Redstone Res.. . . . . . . . . . . . . . .013 - 82 .013 .015 - - - - -.09 -

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

.042 .004 .005 .005 RLC Reedy Lagoon .. . . . . . . . . . . . . .005 - 1000 .004 .005 - - - - .68 .7

.025 .001 - - RLCO opt apr21.. . . . . . . . . . . . . . . . . . .001 - - .001 .01 - - - - - -5.815 3.65 5.415 5.33 RRL Regis Res .. . . . . . . . . . . . . . . . . . 5.41 +2 17470 5.40 5.41 16.00 f 2.07 .61 2.96 33.08 16.4.038 .014 .018 .017 RNU Renascor Res.. . . . . . . . . . . . . . .017 - 8776 .017 .018 - - - - -.12 -.02 .002 - - RNUOA opt oct19 .. . . . . . . . . . . . . . . . . . .002 - - .001 .004 - - - - - -

.015 .003 .003 .003 RNX Renegade Explore .. . . . . . . . .003 - 1500 .003 .004 - - - - -.06 -

.029 .016 - - RDG Resource Dev Grp.. . . . . . . . . .024 - - .024 .027 - - .03 - .02 120.01.44 .91 1.25 1.207 RSG Resolute Min.. . . . . . . . . . . . . . . 1.25 +2.5 41967 1.245 1.25 2.00 1.98 .93 1.60 3.96 31.6.13 .034 .13 .095 RES Resource Generation .. . . . . .12 +.5 20998 .11 .125 - - - - -2.75 -.02 .006 - - RMI Resource Min Corp .. . . . . . . .009 - - .009 .01 - - - - -.18 -.19 .07 .072 .072 RXM Rex Minerals . . . . . . . . . . . . . . . . .072 - 130 .072 .074 - - - - -2.13 -

.335 .08 .13 .125 REY Rey Resources .. . . . . . . . . . . . .13 +1 200 .091 .125 - - - - -4.19 -

.084 .009 .009 .009 RIE Riedel Res .. . . . . . . . . . . . . . . . . .009 - 2000 .009 .01 - - - - -.12 -.02 .005 .005 .005 RIM Rimfire Pacific . . . . . . . . . . . . . . .005 - 2800 .005 .006 - - - - -.10 -

.001 .001 - - RIMOB opt may20.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -97.29 69.41 96.41 95.30 RIO Rio Tinto.. . . . . . . . . . . . . . . . . . . . 96.41 +118 17441 96.40 96.43 421.73 f 2.66 34.36 4.37 1123.83 8.6

.17 .028 .033 .03 RGL Riversgold .. . . . . . . . . . . . . . . . . .03 -.3 7175 .029 .031 - - - - 1.20 2.5.003 .001 - - RMT RMA Energy .. . . . . . . . . . . . . . . .001 - - - .001 - - - - -.20 -.02 .008 - - RMG RMG ... . . . . . . . . . . . . . . . . . . . . . . .011 - - - - - - - - -.22 -

.015 .007 .009 .008 RXL Rox Resources .. . . . . . . . . . . . .008 -.1 19167 .008 .009 - - - - -.24 -.27 .17 .21 .21 RCO Royalco Res .. . . . . . . . . . . . . . . .21 - 50 .21 .23 - f - - - -.53 -.17 .095 .096 .095 RTG RTG Min.. . . . . . . . . . . . . . . . . . . . .095 -.2 1245 .095 .099 - - - - -12.58 -

.077 .043 .052 .05 RTR Rumble Res.. . . . . . . . . . . . . . . . .05 -.2 4677 .049 .052 - - - - -1.19 -.17 .062 .078 .078 S2R S2 Res .. . . . . . . . . . . . . . . . . . . . . .078 +.2 38 .071 .078 - - - - -1.30 -

.031 .004 - - SBR Sabre Res .. . . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - -3.69 -

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

.079 .023 - - SGC Sacgasco .. . . . . . . . . . . . . . . . . . .026 - - .025 .026 - - .01 - -1.18 -

.006 .005 - - SAN Sagalio Energy.. . . . . . . . . . . . . .005 - - .003 .005 - - - - .19 2.610.04 6.07 6.82 6.73 SFR Sandfire Res .. . . . . . . . . . . . . . . 6.77 +2 5655 6.76 6.78 26.00 f 2.74 3.48 3.84 71.25 9.5.305 .075 - - SFM Santa Fe Min.. . . . . . . . . . . . . . . .085 - - .086 .095 - - - - -1.73 -.017 .004 .005 .004 SMI Santana Min .. . . . . . . . . . . . . . . .005 +.1 26000 .004 .005 - - - - -.12 -.004 .001 - - SMIO opt sep19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -7.48 5.145 6.945 6.83 STO Santos.. . . . . . . . . . . . . . . . . . . . . . 6.94 +5 39655 6.92 6.94 13.38 f 3.20 - 1.93 42.79 16.23.47 1.72 3.05 2.96 SAR Saracen Min .. . . . . . . . . . . . . . . 2.99 +7 52013 2.98 3.00 - - .52 - 8.87 33.7.29 .145 - - STN Saturn Metals. . . . . . . . . . . . . . . .16 - - .155 .185 - - - - -.99 -

.066 .014 .018 .015 SYA Sayona Min .. . . . . . . . . . . . . . . . .018 +.3 36643 .017 .018 - - - - -.13 -

.018 .002 .003 .002 SYAOB opt apr20.. . . . . . . . . . . . . . . . . . .002 - 18585 .002 .003 - - - - - -

.028 .01 .013 .013 SCN Scorpion Min .. . . . . . . . . . . . . . .013 +.2 150 .012 .013 - - - - -1.61 -

.535 .262 .35 .34 SXY Senex Energy .. . . . . . . . . . . . . . .34 - 13089 .34 .345 - - .24 - -1.12 -1.275 .545 .63 .595 SFX Sheffield Res.. . . . . . . . . . . . . . . .625 +3.5 842 .625 .63 - - - - -2.48 -

.02 .012 .014 .014 SIH Sihayo Gold.. . . . . . . . . . . . . . . . .014 - 113 .014 .016 - - - - -.08 -.047 .007 .01 .009 SCI Silver City Min .. . . . . . . . . . . . . .01 +.2 4020 .009 .01 - - - - -.46 -.85 .39 .835 .795 SLR Silver Lake Res .. . . . . . . . . . . . .805 -3.5 56141 .80 .805 - - .41 - 3.57 22.5

.068 .024 - - SVL Silver Mines .. . . . . . . . . . . . . . . . .058 - - .058 .057 - - - - -.35 -

.041 .005 - - SVLOB opt sep21 .. . . . . . . . . . . . . . . . . .029 - - .03 .035 - - - - - -17.94 8.91 10.70 10.47 SGM Sims Metal Mgmt.. . . . . . . . . . 10.64 +11 8694 10.63 10.64 53.00 f 1.75 10.15 4.98 93.00 11.4.014 .006 .008 .008 SRI Sipa Res.. . . . . . . . . . . . . . . . . . . . .008 - 12791 .007 .008 - - - - -.25 -.019 .003 - - SI6 Six Sigma Metals . . . . . . . . . . . .003 - - .003 .004 - - - - .01 30.0.009 .001 - - SI6OC opt jul21 .. . . . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.31 .20 - - SMG Soon Min .. . . . . . . . . . . . . . . . . . . .20 - - - .19 - - .01 - -.78 -

31.87 18.13 27.50 26.68 SOL Soul Pattinson WH ... . . . . . . 26.89 -67 6392 26.89 26.94 57.00 f 2.20 13.76 2.12 125.26 21.54.28 3.00 3.76 3.695 S32 South32 .. . . . . . . . . . . . . . . . . . . . 3.74 +6 123987 3.73 3.74 15.84 f 2.47 2.98 4.24 39.16 9.6.12 .063 .095 .088 SVM Sovereign Metals. . . . . . . . . . . .09 +.2 12533 .085 .09 - - - - -2.06 -

.036 .011 .028 .025 SEI Speciality Metals Intl . . . . . . . .028 +.3 2168 .025 .029 - - - - -.26 -

.028 .004 .025 .023 SPX Spectrum Metals . . . . . . . . . . . .025 +.3 221976 .025 .026 - - - - -.20 -5.32 3.15 3.45 3.37 SBM St Barbara .. . . . . . . . . . . . . . . . . 3.44 +7 38620 3.43 3.44 12.00 f 3.28 - 3.49 39.34 8.7.21 .105 .165 .16 SGQ St George Min .. . . . . . . . . . . . . .165 +.5 1430 .16 .165 - - - - -2.79 -

1.365 .59 1.181.16.. . . . SMR Stanmore Coal 1.17 - 196 1.17 1.18 5.00 f 1.52 .15 4.27 7.62 15.41.05 .15 .89 .89 GAS State Gas .. . . . . . . . . . . . . . . . . . .89 - 8 .85 .90 - - - - -1.06 -.36 .165 .35 .35 SVY Stavely Min .. . . . . . . . . . . . . . . . .35 - 1600 .34 .345 - - - - -6.27 -

.023 .011 .015 .012 SRZ Stellar Res .. . . . . . . . . . . . . . . . . .015 +.4 7162 .013 .015 - - - - -.12 -

.005 .002 - - SRZO opt may20.. . . . . . . . . . . . . . . . . .002 - - .001 .004 - - - - - -

.017 .003 - - SPB Sth Pacific Res .. . . . . . . . . . . . .005 - - .005 .006 - - - - -.62 -

.011 .004 - - SXX Sthn Cross Expl . . . . . . . . . . . . .005 - - - - - - - - .42 1.2.29 .125 - - SAU Sthn Gold .. . . . . . . . . . . . . . . . . . .16 - - .15 .155 - - - - -9.02 -

.064 .031 - - SUH Sthn Hem Min .. . . . . . . . . . . . . .033 - - .033 .05 - - - - -.36 -

.005 .002 - - SHK Stone Res Aus .. . . . . . . . . . . . . .002 - - .002 .003 - - - - -.63 -.18 .083 .092 .091 STA Strandline Res .. . . . . . . . . . . . . .091 +.2 1058 .091 .095 - - - - -2.16 -

.076 .04 - - SXA Strata-X Energy.. . . . . . . . . . . . .063 - - .05 .06 - - - - -19.63 -

.013 .003 .006 .005 SER Strategic Energy.. . . . . . . . . . . .005 - 28000 .005 .006 - - - - -.08 -.40 .29 - - SMC Strategic Min .. . . . . . . . . . . . . . .36 - - .25 .35 - - - - -1.20 -.16 .053 .068 .062 STX Strike Energy .. . . . . . . . . . . . . . .064 -.1 14210 .065 .066 - - - - -.15 -

.105 .042 - - SRK Strike Res .. . . . . . . . . . . . . . . . . . .083 - - .077 .08 - - - - -.68 -

.147 .054 .054 .054 SLZ Sultan Res .. . . . . . . . . . . . . . . . . .054 - 387 .054 .06 - - - - -2.32 -

.007 .002 .002 .002 SUR Sun Res .. . . . . . . . . . . . . . . . . . . . .002 - 3750 .002 .003 - - - - -.13 -

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

.001 .001 - - SUROC opt may19.. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -1.05 .29 .385 .365 SEA Sundance Energy .. . . . . . . . . .375 +.5 15341 .375 .38 - - - - -45.50 -.048 .02 .045 .044 STM Sunstone Metals . . . . . . . . . . . .045 +.1 83476 .044 .045 - - - - -.47 -.022 .007 .017 .017 STMO opt aug19 .. . . . . . . . . . . . . . . . . .017 - 19000 .016 .018 - - - - - -.054 .023 - - SUP Superior Lake Res.. . . . . . . . . .025 - - .025 .026 - - - - -2.49 -.017 .004 - - SPQ Superior Res.. . . . . . . . . . . . . . . .006 - - .006 .007 - - - - -.09 -.007 .001 - - SPQO opt aug19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.019 .003 - - SRN Surefire Res .. . . . . . . . . . . . . . . . .003 - - .003 .004 - - - - -.79 -.006 .001 - - SRNOB opt nov19 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.26 .18 - - SWK Swick Min Services .. . . . . . . .205 - - .195 .20 - f - .31 - .95 21.6

.044 .011 .012 .012 SL1 Symbol Min .. . . . . . . . . . . . . . . . .012 +.1 765 .012 .013 - - - - -40.89 -

.012 .001 - - SL1O opt jun20 .. . . . . . . . . . . . . . . . . . .002 - - .001 .002 - - - - - -

.011 .004 - - SMD Syndicated Metals . . . . . . . . . .005 - - .004 .005 - - - - -.72 -3.60 .975 1.085 1.055 SYR Syrah Res .. . . . . . . . . . . . . . . . . . 1.07 +.5 32037 1.07 1.075 - - - - -6.22 -.85 .325 .66 .62 TLG Talga Res .. . . . . . . . . . . . . . . . . . .62 -3 2539 .62 .655 - - - - -4.70 -

.099 .049 .078 .075 TLM Talisman Min.. . . . . . . . . . . . . . . .075 -.1 1813 .075 .08 - f - - - 23.44 .3

.006 .002 .003 .003 TPD Talon Pet . . . . . . . . . . . . . . . . . . . . .003 -.1 50000 .003 .004 - - - - -.09 -

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

.052 .029 - - TAM Tanami Gold .. . . . . . . . . . . . . . . .041 - - .04 .041 - - - - 1.51 2.7.26 .07 - - TNO Tando Res.. . . . . . . . . . . . . . . . . . .10 - - .095 .10 - - - - -2.10 -.70 .038 .045 .045 TNOO opt dec19 .. . . . . . . . . . . . . . . . . .045 - 154 .04 .047 - - - - - -.01 .002 - - TRL Tanga Res.. . . . . . . . . . . . . . . . . . .002 - - .002 .003 - - - - -.13 -

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

.268 .073 .086 .083 TAO Tao Commodities . . . . . . . . . . .086 - 600 .081 .086 - - - - -1.41 -.04 .011 - - TAOO opt sep20 .. . . . . . . . . . . . . . . . . .015 - - .01 .015 - - - - - -

.105 .054 .098 .096 TAP Tap Oil . . . . . . . . . . . . . . . . . . . . . . . .096 - 115 .096 .098 - - .16 - 4.39 2.2.35 .04 .05 .05 TAR Taruga Min .. . . . . . . . . . . . . . . . . .05 -1.4 1927 .037 .059 - - - - -9.94 -

.105 .039 .042 .04 TAS Tasman Res.. . . . . . . . . . . . . . . . .04 - 10663 .04 .044 - - - - -1.61 -.07 .009 .014 .014 TASOC opt aug20 .. . . . . . . . . . . . . . . . . .014 - 84 .014 .019 - - - - - -

.855 .22 - - TMT Technology Metals . . . . . . . . . .235 - - .245 .24 - - - - -6.26 -

.485 .08 - - TMTO opt may20.. . . . . . . . . . . . . . . . . .10 - - .085 .10 - - - - - -

.325 .185 .235 .235 TMR Tempus Res.. . . . . . . . . . . . . . . . .235 - 1340 .235 .25 - - - - -1.11 -

.805 .195 .685 .67 TER Terracom ... . . . . . . . . . . . . . . . . . .68 +.5 2510 .66 .68 - - .11 - -.01 -

.008 .003 .004 .003 TMX Terrain Min .. . . . . . . . . . . . . . . . . .004 +.1 169508 .004 .005 - - - - -.07 -.15 .078 - - TZN Terramin Aust . . . . . . . . . . . . . . . .095 - - .089 .09 - - .03 - -.30 -.14 .068 .10 .10 TGM Theta Gold Mines .. . . . . . . . . .10 - 5355 .10 .105 - - - - -1.19 -

.013 .001 - - TGMO opt oct20 .. . . . . . . . . . . . . . . . . . .008 - - .008 .012 - - - - - -.06 .026 .04 .04 TMZ Thomson Res.. . . . . . . . . . . . . . .04 +.1 250 .04 .053 - - - - -.49 -

.051 .016 .017 .017 THR Thor Min.. . . . . . . . . . . . . . . . . . . . .017 - 419 .016 .018 - - - - -.31 -.09 .09 - - TPO Tian Poh Res.. . . . . . . . . . . . . . . .09 - - - .15 - - - - -.96 -

.195 .055 .19 .18 TIE Tietto Min .. . . . . . . . . . . . . . . . . . .19 +1.5 9325 .185 .19 - - - - -2.23 -

.053 .033 .036 .036 TIG Tigers Realm Coal. . . . . . . . . . .036 -.2 681 .036 .04 - - - - .61 5.9

.039 .019 .022 .021 TTM Titan Min .. . . . . . . . . . . . . . . . . . . .021 -.1 32506 .021 .022 - - - - 3.20 .7

.023 .007 .019 .019 TSL Titanium Sands.. . . . . . . . . . . . .019 -.1 744 .019 .02 - - - - -.43 -

.164 .074 .097 .097 TOU Tlou Energy .. . . . . . . . . . . . . . . . .097 -.3 351 .097 .10 - - - - -.77 -

.175 .082 .094 .089 TNG TNG... . . . . . . . . . . . . . . . . . . . . . . . .091 +.1 3988 .09 .091 - - - - -.46 -.27 .13 - - TIN TNT Mines .. . . . . . . . . . . . . . . . . .15 - - .135 .15 - - - - 1.13 13.3

.137 .062 .075 .075 TRT Todd River Res .. . . . . . . . . . . . .075 - 53 .074 .08 - - - - -2.80 -

.035 .004 - - TRTO opt mar20 .. . . . . . . . . . . . . . . . . .005 - - .005 .012 - - - - - -

.082 .016 .018 .018 TNR Torian Res.. . . . . . . . . . . . . . . . . . .018 +.2 1000 .016 .018 - - - - -.36 -

.035 .024 .025 .025 TOE Toro Energy .. . . . . . . . . . . . . . . . .025 - 160 .025 .026 - - - - -.12 -

.054 .013 - - TKL Traka Res.. . . . . . . . . . . . . . . . . . . .014 - - .014 .017 - - - - -.40 -

.026 .005 - - TKM Trek Metals. . . . . . . . . . . . . . . . . . .006 - - .005 .006 - - - - -.72 -.15 .064 .105 .096 TEG Triangle Energy .. . . . . . . . . . . . .105 +.5 3667 .10 .105 - - - - -.62 -

8.50 3.75 5.11 4.94 TBR Tribune Res .. . . . . . . . . . . . . . . . 4.96 +9 120 4.85 4.96 - f - - - 134.21 3.7.054 .016 - - TNP Triple Energy .. . . . . . . . . . . . . . . .017 - - .017 .036 - - - - -1.89 -.081 .038 .041 .04 TON Triton Min.. . . . . . . . . . . . . . . . . . . .041 - 724 .042 .043 - - - - -.61 -.01 .004 .006 .006 TONOD opt sep20 .. . . . . . . . . . . . . . . . . .006 -.2 1064 .006 .007 - - - - - -

.175 .083 .105 .102 TRY Troy Res .. . . . . . . . . . . . . . . . . . . . .105 -.5 14568 .10 .11 - f - .07 - -9.00 -

.021 .01 - - TRM Truscott Min.. . . . . . . . . . . . . . . . .011 - - .011 .02 - - - - -.25 -

.815 .23 .295 .28 TGN Tungsten Min .. . . . . . . . . . . . . . .28 - 464 .275 .28 - - - - -2.04 -

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

.028 .005 .006 .005 TYX Tyranna Res.. . . . . . . . . . . . . . . . .006 +.1 47000 .005 .006 - - - - -.83 -

.011 .001 .002 .002 TYXOC opt oct21 .. . . . . . . . . . . . . . . . . . .002 - 20000 .001 .002 - - - - - -.36 .195 - - UNV Universal Coal . . . . . . . . . . . . . .34 - - - - 2.00 4.40 .13 5.88 8.80 3.9.38 .19 - - VMX Valmec.. . . . . . . . . . . . . . . . . . . . . .22 - - .21 .24 - f - .16 - 2.83 7.8

.016 .001 .002 .002 VAL Valor Res .. . . . . . . . . . . . . . . . . . . .002 - 77326 .001 .003 - - - - -.27 -

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

.001 .001 - - VALOB opt dec21 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -.25 .061 .135 .125 VAN Vango Min.. . . . . . . . . . . . . . . . . . .125 - 1028 .125 .135 - - - - -.89 -.10 .035 - - VANOB opt jul20 .. . . . . . . . . . . . . . . . . . . .06 - - .001 .06 - - - - - -

.005 .001 - - VAR Variscan Mines .. . . . . . . . . . . . .001 - - .001 .002 - - - - -.60 -

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

.031 .009 .011 .01 VEC Vector Res .. . . . . . . . . . . . . . . . . .011 +.1 77795 .01 .011 - - - - -.29 -

.044 .018 .021 .02 VMS Venture Min .. . . . . . . . . . . . . . . . .02 -.1 434 .02 .021 - - - - -.93 -

.265 .15 - - VXR Venturex Res.. . . . . . . . . . . . . . . .225 - - .22 .24 - - - - -.99 -.23 .11 .17 .15 VMC Venus Metals . . . . . . . . . . . . . . . .17 - 6040 .17 .18 - - - - -2.63 -.06 .01 .023 .021 VMCOA opt nov19 .. . . . . . . . . . . . . . . . . .023 - 514 .021 .023 - - - - - -

.031 .013 .03 .03 VRM Verdant Min .. . . . . . . . . . . . . . . . .03 - 29131 .03 .031 - - - - -.96 -

.015 .002 - - VIC Victory Mines .. . . . . . . . . . . . . . .002 - - .002 .003 - - - - -.87 -

.006 .001 - - VICOA opt dec20 .. . . . . . . . . . . . . . . . . .001 - - .001 .002 - - - - - -.32 .215 - - VII Vietnam Industrial . . . . . . . . . . .30 - - .305 .39 1.50 - .36 5.00 -.97 -

.043 .009 - - VKA Viking Mines .. . . . . . . . . . . . . . . .009 - - .008 .009 - - - - -.29 -.15 .046 .063 .061 VMY Vimy Res .. . . . . . . . . . . . . . . . . . . .063 +.2 1020 .06 .063 - - - - -2.41 -

.245 .135 .155 .15 VEN Vintage Energy .. . . . . . . . . . . . .155 +.5 1241 .15 .155 - - - - -.90 -

.012 .006 .007 .007 VML Vital Metals. . . . . . . . . . . . . . . . . . .007 - 308 .007 .008 - - - - .22 3.2

.039 .017 .02 .019 VRC Volt Res.. . . . . . . . . . . . . . . . . . . . . .02 -.1 4841 .019 .022 - - - - -.15 -.19 .056 .071 .065 VRX VRX Silica .. . . . . . . . . . . . . . . . . . .07 +.1 14707 .069 .073 - - - - -1.02 -

.175 .081 .15 .145 WKT Walkabout Res .. . . . . . . . . . . .15 +.5 3005 .145 .15 - - - - -.95 -

.095 .027 - - WKTOA opt dec19 .. . . . . . . . . . . . . . . . . .05 - - .04 .049 - - - - - -.39 .212 .33 .32 WAF West African Res .. . . . . . . . . . .33 +.5 39019 .325 .33 - - - - -4.30 -

.026 .007 .009 .009 WWI West Wits Min .. . . . . . . . . . . . . .009 - 3500 .009 .01 - - - - -1.40 -3.93 1.835 2.26 2.18 WSA Western Areas .. . . . . . . . . . . . . 2.23 +4 15326 2.23 2.24 2.00 f 1.55 1.73 .90 3.10 71.9

1.855 .80 1.265 1.22 WGX Westgold Res.. . . . . . . . . . . . . . 1.235 -3 6673 1.225 1.235 - - 1.06 - -4.98 -.24 .002 .006 .006 WGXO opt jun19 .. . . . . . . . . . . . . . . . . . .006 +.1 703 .004 .019 - - - - - -

.027 .012 .023 .021 WSI Weststar Industrial . . . . . . . . . .023 +.2 2595 .021 .022 - - - - -.34 -

.129 .005 .006 .006 WCN White Cliff Min .. . . . . . . . . . . . . .006 - 9000 .006 .007 - - - - -4.01 -

.001 .001 - - WCNOC opt jun19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.004 .001 - - WCNOD opt sep20 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

.002 .001 .001 .001 WCNOE opt feb24 .. . . . . . . . . . . . . . . . . . .001 -.1 48018 .001 .002 - - - - - -

.105 .028 .105 .097 WEC White Energy Co.. . . . . . . . . . . .10 +.3 123 .10 .105 - - - - -3.42 -

.015 .005 .007 .007 WRM White Rock Min.. . . . . . . . . . . . .007 - 39965 .007 .008 - - - - -.18 -

.008 .002 .004 .004 WBE Whitebark Energy .. . . . . . . . . .004 - 8000 .004 .005 - - - - -.32 -

.002 .001 - - WBEO opt aug20 .. . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -5.95 3.82 4.02 3.835 WHC Whitehaven Coal . . . . . . . . . . . 4.00 +8 95919 3.99 4.00 29.00 2.00 3.39 7.25 58.10 6.9.049 .012 .027 .025 WEL Winchester Energy .. . . . . . . . .025 -.3 2774 .025 .027 - - - - -9.13 -

39.38 28.98 34.95 34.20 WPL Woodside Pet. . . . . . . . . . . . . . . 34.84 +46 24819 34.84 34.85 199.86 f 1.05 26.47 5.74 209.83 16.6.16 .032 .034 .034 WML Woomera Min.. . . . . . . . . . . . . . .034 -.1 2 .035 .039 - - - - -113.14 -

20.028 10.72 14.17 13.94 WOR WorleyParsons .. . . . . . . . . . . . 14.11 -4 10438 14.10 14.11 27.50 1.69 6.05 1.95 46.60 30.3.235 .09 .12 .115 XAM Xanadu Mines .. . . . . . . . . . . . .115 -.5 809 .115 .12 - - - - -1.00 -.01 .002 - - XST XState Res .. . . . . . . . . . . . . . . . . .004 - - .004 .005 - - - - -.24 -

5.25 2.60 3.51 3.41 YAL Yancoal Aust. . . . . . . . . . . . . . . 3.41 -8 249 3.41 3.59 26.30 2.57 4.35 7.71 67.60 5.0.25 .19 .225 .225 YRL Yandal Res .. . . . . . . . . . . . . . . . . .225 +.5 68 .205 .225 - - - - -2.00 -

7.11 4.79 6.03 5.97 ZEL Z Energy .. . . . . . . . . . . . . . . . . . . 6.03 +7 21 5.57 6.75 31.79 2.38 .15 5.27 75.65 8.0.22 .054 .06 .06 ZNC Zenith Min.. . . . . . . . . . . . . . . . . . .06 - 527 .06 .075 - - - - -.42 -

.016 .012 - - ZEU Zeus Res .. . . . . . . . . . . . . . . . . . . .013 - - .006 .019 - - - - -.15 -9.00 ▲ 5.173 9.00 8.80 ZIM Zimplats Hldgs .. . . . . . . . . . . . 9.00 +43 21 9.00 8.36 108.93 .77 13.30 12.10 83.94 10.7.11 .086 .10 .10 ZMIDF Zinc Of Ireland .. . . . . . . . . . . . . .10 - 1390 .10 .105 - - - - -1.00 -


8 TablesASX EXCHANGE TRADED PRODUCTS (ETPS)




High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio25.87 25.02 25.54 25.54 XARO Activex Ardea Real Bd .. . . . . 25.54 -33 12 25.30 25.59 - - - - - -2.73 2.33 2.42 2.42 DMKT AMP Cap Dynamic Mkt. . . . . 2.42 - 365 2.42 2.50 - - - - - -3.10 2.47 3.07 3.05 GLIN AMP Cap Glb Infra . . . . . . . . . . 3.05 -3 305 3.05 3.07 - - - - - -2.80 2.30 - - RENT AMP Cap Glb Prop.. . . . . . . . . 2.80 - - 2.64 2.79 - - - - - -5.10 4.62 - - AGX1 Antipodes Global. . . . . . . . . . . . 5.00 - - 4.95 5.04 - - - - - -

10.11 9.83 10.03 10.00 HBRD BetaShares Active Au Hyb . 10.02 -1 1363 9.99 10.04 - - - - - -6.17 4.98 5.89 5.86 ASIA BetaShares As Tech.. . . . . . . . 5.87 -2 47 5.86 5.90 - - - - - -

18.16 12.16 12.89 12.62 BBOZ BetaShares Au Str Bear . . . . 12.63 -19 1740 12.60 12.86 - - - - - -16.19 14.11 15.35 15.25 HVST BetaShares DivHarv .. . . . . . . 15.35 +17 313 15.33 15.70 145.60 - - 9.49 -151.39 -19.15 11.25 16.22 16.12 GGUS BetaShares Gear US Eq .. . . 16.21 -29 185 16.18 16.70 - - - - - -6.04 5.02 5.47 5.47 FOOD BetaShares Glb Agri . . . . . . . . 5.47 -5 33 5.45 5.80 21.10 - - 3.86 -85.05 -7.56 5.77 6.21 6.16 BNKS BetaShares Glb Banks .. . . . 6.18 -4 221 6.18 6.50 - - - - - -7.50 5.83 7.23 7.16 HACK BetaShares Glb Cyber. . . . . . 7.19 -11 273 7.18 7.19 - - - - 34.24 21.06.86 5.12 5.85 5.83 FUEL BetaShares Glb Engy .. . . . . . 5.84 -6 93 5.82 6.26 17.21 - - 2.95 -105.46 -4.00 2.86 - - MNRS BetaShares Glb Gold .. . . . . . 4.00 - - 3.75 4.01 - - - - - -6.16 5.29 5.87 5.82 DRUG BetaShares Glb Hlth . . . . . . . . 5.82 -8 178 5.81 6.09 20.31 .57 - 3.49 11.59 50.2

15.96 14.07 15.68 15.59 INCM BetaShares Glb Inc .. . . . . . . . 15.59 -7 73 15.56 15.69 - - - - - -26.25 ▲ 25.09 26.25 26.24 BNDS BetaShares LM Au Bd .. . . . . 26.25 +6 95 26.24 26.25 - - - - - -9.36 ▲ 8.10 9.36 9.28 RINC BetaShares LM Real Inc .. . . 9.36 +6 142 9.10 9.34 - - - - - -

16.79 15.02 16.14 16.14 AUST BetaShares Mgd Risk Au.. . 16.14 +17 31 16.05 16.15 - p - - - - -12.97 11.31 12.31 12.26 WRLD BetaShares Mgd Risk Glb .. 12.28 -5 101 11.30 12.28 - - - - - -16.23 13.74 16.09 16.04 QLTY BetaShares Glb Qual . . . . . . . 16.04 -7 40 15.80 16.07 - - - - - -10.37 7.50 9.12 9.04 RBTZ BetaShares Glb Robot. . . . . . 9.09 -9 59 9.02 9.19 - - - - - -21.00 17.33 19.28 19.17 UMAX BetaShares S&P 500.. . . . . . . 19.18 -11 34 19.16 19.29 102.78 .86 - 5.36 88.31 21.715.89 11.88 - - AUDS BetaShares Str AuD.. . . . . . . . 12.58 - - 12.45 13.78 - - - - - -16.65 13.18 15.54 15.50 YANK BetaShares Str USD .. . . . . . . 15.50 +22 425 15.47 15.50 - - - - - -6.40 4.16 4.41 4.37 BBUS BetaShares US Str Bear . . . . 4.37 +8 986 4.37 4.40 - - - - - -6.98 5.45 5.77 5.73 QAG BetaShares Agriculture . . . . . 5.76 -5 31 5.72 6.00 - - - - -30.75 -

25.64 ▲ 25.37 25.64 25.62 QPON BetaShares Au Bk Snr . . . . . . 25.64 +1 130 25.61 25.66 - - - - - -26.44 ▲ 24.84 26.44 26.40 CRED BetaShares Au Corp Bd .. . . 26.43 +8 240 26.42 26.49 - - - - - -18.73 15.35 17.55 17.44 EX20 BetaShares Au Ex20 .. . . . . . . 17.55 +10 27 17.40 17.75 - p - - - - -

106.64 90.60 104.33 103.32 A200 BetaShares Au 200 .. . . . . . . . 104.33 +72 90 104.23 105.20 - - - - - -16.88 14.80 16.62 16.56 FAIR BetaShares Au Sustain . . . . . 16.62 +2 133 16.50 16.70 - p - - - - -11.00 7.74 - - QCB BetaShares Commods .. . . . 8.49 - - 8.30 8.90 78.40 - - 9.23 -144.56 -8.49 7.17 - - EINC BetaShares LM Eq Inc .. . . . . 7.99 - - 8.13 8.16 - - - - - -

11.69 9.75 - - QFN BetaShares Au Financials . . 10.42 - - 10.39 10.71 48.40 p - - 4.64 -54.05 -6.55 5.36 6.52 6.49 QRE BetaShares Au Resources . 6.52 +7 512 6.52 6.83 23.66 f - - 3.63 -27.99 -

15.30 12.98 13.32 13.20 BEAR BetaShares Au Bear . . . . . . . . 13.20 -11 93 13.10 13.34 - - - - 96.19 13.715.80 14.81 15.32 15.32 EEU BetaShares Euro .. . . . . . . . . . . 15.32 -7 14 14.80 15.64 - - - - 82.60 18.514.01 12.00 13.40 13.30 QAU BetaShares Gold .. . . . . . . . . . . 13.32 -8 212 13.30 13.35 - - - - -35.75 -19.00 16.97 18.26 18.26 POU BetaShares GBP .. . . . . . . . . . . 18.26 +7 1 18.10 18.42 6.91 19.58 - .38 135.32 13.537.16 30.90 34.83 34.83 QUS BetaShares US 1000.. . . . . . . 34.83 -21 - 32.00 35.18 118.51 .25 - 3.40 29.63 117.514.21 12.48 13.87 13.82 USD BetaShares US Dollar. . . . . . . 13.83 +1 388 13.81 13.84 10.46 5.90 - .76 61.76 22.413.35 10.75 12.15 12.14 HEUR BetaShares WT Europe.. . . . 12.14 - 68 12.13 12.50 50.48 - - 4.16 -123.96 -14.13 10.75 12.00 11.81 HJPN BetaShares WT Japan.. . . . . 11.88 -13 176 11.83 12.10 32.34 - - 2.72 -300.41 -50.18 50.00 50.15 50.14 AAA BetaShares HighIntCash .. . 50.15 - 544 50.14 50.15 101.61 .94 - 2.03 95.43 52.621.70 12.80 16.43 16.38 OOO BetaShares Crude Oil. . . . . . . 16.43 -18 6 15.50 16.43 26.27 - - 1.60 -86.02 -18.61 14.44 17.85 17.76 NDQ BetaShares Nasdaq 100 .. . 17.79 -17 770 17.78 17.80 9.08 9.19 - .51 83.45 21.314.03 11.84 13.11 13.06 QOZ BetaShares RAFI Au 200 .. . 13.11 +3 96 12.85 13.40 93.06 p 1.66 - 7.10 154.32 8.59.14 7.79 8.48 8.42 YMAX BetaShares Au Yield .. . . . . . . 8.48 +4 455 8.48 8.55 - - - - - -3.56 2.84 3.28 3.26 SMLL BetaShares Au SmlCo.. . . . . 3.28 +4 49 3.04 3.35 - p - - - - -8.46 7.07 8.31 8.27 ETHI BetaShares Glb Sust. . . . . . . . 8.28 -7 283 8.26 8.90 - - - - 25.48 32.5

25.73 17.12 22.79 22.39 GEAR BetaShares Gear Au .. . . . . . . 22.79 +40 248 22.20 23.00 120.86 f - - 5.30 -182.18 -4.19 3.61 3.99 3.95 EIGA eInvest Income .. . . . . . . . . . . . . 3.99 +2 305 3.96 4.00 - - - - - -

11.80 9.85 11.16 11.10 ZYAU ETFS ASX300 Yld .. . . . . . . . . . 11.16 +11 500 11.15 11.29 71.69 - - 6.42 -75.50 -51.99 43.00 46.56 46.56 ACDC ETFS Battery Tech .. . . . . . . . . 46.56 - - 46.59 46.83 - - - - -484.26 -58.79 49.644 58.78 58.58 CORE ETFS Glb Core Infra. . . . . . . . . 58.75 - 11 56.78 58.75 - - - - 392.02 15.061.65 46.28 56.01 55.65 ROBO ETFS Robo Glb Robotics. . . 55.67 -69 18 55.60 55.95 - - - - -821.28 -

177.50 151.51 175.44 173.59 GOLD ETFS Physical Gold .. . . . . . . . 173.62 -64 156 173.75 173.93 - - - - 63.17 274.8214.81 115.26 198.05 193.00 ETPMPD ETFS Physical Palladium.. . 193.00 -1525 1 192.74 193.17 - - - - - -117.20 103.01 - - ETPMPT ETFS Physical Platinum ... . 115.35 - - 114.15 115.28 - - - - - -150.64 119.26 149.06 148.50 ETPMPM ETFS Physical PM Bskt. . . . . 148.50 -56 - 145.20 146.22 - - - - - -22.05 18.42 20.66 20.47 ETPMAG ETFS Physical Silver . . . . . . . . 20.54 -12 40 20.50 20.56 - - - - - -56.66 43.22 53.62 53.48 CURE ETFS S&P Biotech .. . . . . . . . . 53.50 -48 13 52.15 56.50 - - - - - -13.70 11.71 13.61 13.54 ZYUS ETFS S&P 500 Yld .. . . . . . . . . 13.54 -11 131 13.51 13.58 74.17 .60 - 5.48 44.43 30.511.09 9.85 10.91 10.91 ZUSD ETFS Physical USD .. . . . . . . . 10.91 +3 162 10.88 11.00 5.09 4.38 - .47 22.27 49.067.98 55.81 61.79 61.76 ESTX ETFS Euro Stoxx 50.. . . . . . . . 61.76 +13 1 61.51 63.55 - - - - - -76.00 60.43 73.62 73.29 TECH ETFS MStar Glb Tech .. . . . . . 73.29 -108 9 73.10 75.66 - p - - - 363.36 20.24.70 4.11 - - FEMX Fidelity GEM ... . . . . . . . . . . . . . . 4.62 - - 4.58 4.61 - - - - - -2.58 2.23 2.34 2.34 INIF InvestSMART Au Inc .. . . . . . . 2.34 - 10 2.32 2.42 - p - - - - -

111.85 ▲ 105.16 111.85 111.51 IAF iShares Comp Bd .. . . . . . . . . . 111.82 +36 214 111.69 111.98 250.98 1.71 - 2.24 429.28 26.0100.39 100.13 100.38 100.36 BILL iShares Core Cash .. . . . . . . . . 100.38 +3 33 100.31 100.38 - - - - - -35.68 29.83 34.00 33.89 IWLD iShares Core Wld.. . . . . . . . . . . 33.93 -15 23 33.70 34.20 - - - - - -34.70 28.60 32.70 32.70 IHWL iShares Core Wld AUD... . . . 32.70 -5 5 30.00 32.90 89.50 - - 2.74 -448.73 -29.78 25.216 - - AUMF iShares Edge Au MF .. . . . . . . 28.01 - - 28.15 29.78 - p - - - -133.23 -28.51 24.75 27.37 27.32 MVOL iShares Edge Au MVol . . . . . . 27.37 +14 10 27.11 27.94 - p - - - 266.06 10.333.75 27.79 31.41 31.25 WDMF iShares Edge Wld MF.. . . . . . 31.29 -11 262 31.27 32.00 - p - - - - -31.33 27.10 31.18 31.09 WVOL iShares Edge Wld MVol . . . . . 31.15 -18 71 30.61 31.13 - p - - - - -

100.50 ▲ 100.18 100.50 100.48 ISEC iShares Enh Cash .. . . . . . . . . . 100.50 +1 4 100.48 100.50 - - - - 100.73 99.8107.12 100.69 105.65 105.02 IHCB iShares Glb Bd Au.. . . . . . . . . . 105.03 -132 47 104.94 106.50 430.31 - - 4.10 -185.71 -107.07 99.10 104.33 103.90 IHHY iShares Glb HiYld Bd Au.. . . 104.33 -207 1 103.93 104.38 759.46 - - 7.28 -241.20 -116.97 96.21 - - IHOO iShares Glb 100 AUD ... . . . . 111.59 - - 109.72 110.83 834.06 - - 7.47 -519.06 -122.77 114.80 122.55 122.14 ILB iShares Gov Infl. . . . . . . . . . . . . . 122.41 +10 33 122.45 123.01 115.05 4.70 - .94 540.70 22.6286.99 228.19 264.55 262.77 IJH iShares S&P MidCap.. . . . . . . 263.97 -28 24 262.77 265.00 319.38 - - 1.21 -2861.02 -101.80 80.48 86.16 86.00 IKO iShares MSCI SKorea.. . . . . . 86.10 -99 22 85.20 92.30 232.85 - - 2.70 -277.06 -52.79 44.17 49.79 49.79 ITW iShares MSCI Taiwan .. . . . . . 49.79 +22 5 48.45 51.07 109.02 - - 2.19 -1917.67 -

367.89 300.00 350.09 348.70 IHVV iShares S&P 500 AUD ... . . . 349.72 -195 4 348.70 356.00 993.69 - - 2.84 -2367.20 -415.28 337.16 399.99 395.61 IVV iShares S&P 500 .. . . . . . . . . . . 395.89 -429 83 395.80 395.97 642.02 - - 1.62 -2025.35 -14.15 11.55 13.82 13.67 IHD iShares S&P High Div . . . . . . . 13.82 +20 240 13.20 13.83 69.54 p - - 5.03 -151.64 -25.26 21.64 24.58 24.39 ILC iShares S&P/ASX 20 .. . . . . . . 24.57 +20 58 24.20 24.72 115.76 p - - 4.71 -6.04 -26.44 22.32 25.63 25.38 IOZ iShares S&P/ASX 200.. . . . . . 25.63 +19 526 25.57 25.65 105.69 p - - 4.12 -82.03 -5.35 4.34 4.97 4.93 ISO iShares Small Ords.. . . . . . . . . 4.96 +2 22 4.90 5.06 12.07 p - - 2.43 -64.93 -

127.50 94.415 108.19 107.11 IJR iShares S&P SmCap .. . . . . . . 108.19 +42 115 107.21 111.00 126.43 - - 1.17 -2032.92 -109.85 ▲ 101.62 109.85 109.62 IGB iShares Treasury. . . . . . . . . . . . . 109.78 +29 19 109.60 110.11 201.96 1.70 - 1.84 342.85 32.0106.93 95.55 102.73 102.73 IHEB iShares US EmBdAu .. . . . . . . 102.73 -269 3 102.29 102.73 540.01 - - 5.26 -646.23 -92.78 73.00 85.42 84.92 IAA iShares Asia 50 .. . . . . . . . . . . . . 85.30 -33 148 85.02 85.85 161.36 .13 - 1.89 21.00 406.265.00 54.18 61.55 61.22 IZZ iShares China LCap.. . . . . . . . 61.46 -9 87 61.38 62.00 120.26 - - 1.96 -537.74 -64.70 54.31 61.07 60.84 IEU iShares Europe .. . . . . . . . . . . . . 60.97 +4 239 60.91 62.09 154.54 - - 2.53 -365.59 -

150.61 71.94 85.31 84.84 IXJ iShares Glb Health . . . . . . . . . . 85.00 -61 48 84.50 84.65 140.22 - - 1.65 -77.64 -123.21 58.77 66.73 66.50 IOO iShares Glb 100 ETF .. . . . . . . 66.52 -38 104 66.50 66.70 124.69 - - 1.87 -107.03 -132.03 63.20 72.41 72.15 IXI iShares Glb Cons.. . . . . . . . . . . 72.34 -16 52 71.55 72.55 160.49 - - 2.22 -172.16 -95.71 80.00 91.17 90.69 IVE iShares MSCI EAFE .. . . . . . . . 91.00 -29 57 85.49 91.25 228.60 - - 2.51 -1788.18 -63.20 53.77 60.09 59.22 IEM iShares MSCI Em Mkt .. . . . . 59.48 -72 462 59.38 60.00 101.95 - - 1.71 -436.29 -84.51 69.96 77.18 76.81 IJP iShares MSCI Japan .. . . . . . . 76.90 -75 85 75.70 78.70 99.69 - - 1.30 -1339.52 -2.67 2.13 - - KSM K2 Au Small Cap Fund.. . . . . 2.13 - - 2.13 2.17 - - - - - -2.83 2.40 - - KII K2 Global Eq.. . . . . . . . . . . . . . . . 2.42 - - 2.43 2.48 - - - - - -3.55 2.96 3.51 3.48 MGE Magellan Glb Eq.. . . . . . . . . . . . 3.50 - 3545 3.49 3.53 - - - - - -3.03 2.64 3.02 3.00 MICH Magellan Infra . . . . . . . . . . . . . . . 3.02 - 2906 3.01 3.20 - - - - - -3.24 2.82 - - MHG Magellan Glb Hdg.. . . . . . . . . . 3.21 - - 3.00 3.21 - - - - - -3.75 3.06 3.52 3.51 MOGL Montgomery Glb .. . . . . . . . . . . 3.51 -1 330 3.51 3.60 - - - - - -

18.83 16.06 18.54 18.43 PMGOLD Perth Mint Gold.. . . . . . . . . . . . . 18.43 -14 202 18.47 18.54 - - - - - -5.88 3.91 4.36 4.34 PAXX Platinum Asia Fund .. . . . . . . . 4.36 +1 177 4.35 4.42 - - - - - -5.75 4.31 4.75 4.73 PIXX Platinum Intl Fund.. . . . . . . . . . 4.75 -1 228 4.69 4.78 - - - - - -

21.18 20.29 21.17 21.17 RSM Russell Au Semi Bd .. . . . . . . . 21.17 -1 1 20.91 21.23 53.30 .78 - 2.52 41.36 51.220.69 19.91 20.68 20.63 RCB Russell Au Sel Corp Bd .. . . . 20.64 +2 179 20.64 20.70 56.33 .68 - 2.73 38.12 54.122.53 ▲ 20.60 22.53 22.47 RGB Russell Au Govt Bd .. . . . . . . . 22.53 +6 3 22.45 22.53 43.94 1.69 - 1.95 74.41 30.326.00 22.22 24.60 24.60 RARI Russell Au Resp Inv .. . . . . . . . 24.60 +11 7 24.40 24.82 147.31 p - - 5.99 -146.54 -30.36 25.38 28.64 28.46 RDV Russell High Div . . . . . . . . . . . . . 28.64 +10 48 28.13 28.75 217.30 - - 7.59 -190.52 -3.70 3.50 3.65 3.65 GROW Schroder Real Return.. . . . . . 3.65 +2 137 3.55 3.67 - - - - - -

20.94 17.183 18.74 18.74 OZF SPDR 200 Financials . . . . . . . 18.74 +12 2 18.00 19.04 89.45 p - - 4.77 -186.71 -60.12 50.75 57.57 56.96 STW SPDR 200 Fund .. . . . . . . . . . . . 57.53 -32 2256 57.34 57.95 238.90 - 52.58 4.15 -174.40 -

11.93 9.67 11.8911.78 .. . OZR SPDR 200 Resources 11.89 +14 112 11.86 12.00 41.27 p - - 3.47 -12.12 -58.59 49.30 56.68 56.20 SFY SPDR 50 Fund.. . . . . . . . . . . . . . 56.68 -36 22 56.65 57.20 262.01 - 51.93 4.62 -93.05 -27.01 25.37 26.88 26.83 BOND SPDR Aust Bd .. . . . . . . . . . . . . . 26.87 -14 93 26.78 27.08 68.50 1.62 - 2.55 111.10 24.222.83 19.43 22.81 22.77 DJRE SPDR DJ Glb Reit . . . . . . . . . . . 22.78 -5 357 22.28 22.78 86.70 p .74 - 3.81 64.45 35.322.32 19.10 21.66 21.63 WEMG SPDR Emerging Mkts.. . . . . . 21.66 -9 24 20.50 21.85 50.94 - - 2.35 -113.32 -19.73 17.80 19.12 19.05 WDIV SPDR Glb Dividend .. . . . . . . . 19.10 -2 387 19.05 19.48 - p - - - - -27.20 25.35 27.11 27.05 GOVT SPDR Govt Bd.. . . . . . . . . . . . . . 27.11 -4 19 27.02 27.24 52.73 2.21 - 1.95 116.57 23.320.19 17.55 - - QMIX SPDR MSCI Qmix .. . . . . . . . . . 20.05 - - 19.38 19.96 49.04 p 1.20 - 2.45 58.91 34.0

410.39 336.00 394.12 393.55 SPY SPDR S&P 500 ETF .. . . . . . . . 393.55 +5 1 390.00 393.16 567.57 6.34 283.62 1.44 3598.29 10.914.23 11.95 14.13 14.06 SLF SPDR Prop Fund .. . . . . . . . . . . 14.12 -6 222 13.96 14.15 109.29 .33 12.35 7.74 36.12 39.115.75 12.88 - - SSO SPDR Small Ords .. . . . . . . . . . 14.56 - - 14.00 14.79 34.30 p - - 2.36 -186.23 -33.00 26.79 30.78 30.70 WXOZ SPDR World ex Aust . . . . . . . . 30.70 -9 13 27.95 30.72 70.65 .45 - 2.30 31.61 97.123.37 19.495 22.38 22.34 WXHG SPDR WrldexAuHdgd .. . . . . 22.38 -9 15 22.35 22.39 51.08 - - 2.28 -181.93 -30.13 24.92 28.03 27.72 SYI SPDR MSCI Au Sel HDY.. . . 28.03 +1 67 27.55 30.11 165.81 - - 5.92 -175.57 -2.66 2.23 2.48 2.48 SWTZ Switzer Div Growth.. . . . . . . . . 2.48 +2 8 2.49 2.51 - f - - - - -

108.57 105.58 108.46 108.46 YTMAGL XTB AGL21 .. . . . . . . . . . . . . . . . . 108.46 +45 15 108.21 108.46 - - - - - -103.41 101.435 - - YTMANZ XTB ANZ20 .. . . . . . . . . . . . . . . . . 102.84 - - 102.86 103.11 - - - - - -108.36 102.50 - - YTMAP1 XTB APA23 .. . . . . . . . . . . . . . . . . 108.24 - - 108.01 108.40 - - - - - -113.39 107.415 - - YTMAPA XTB APA20 .. . . . . . . . . . . . . . . . . 108.65 - - 108.70 - - - - - - -114.60 ▲ 107.25 114.60 114.60 YTMAS2 XTB AST27 .. . . . . . . . . . . . . . . . . 114.60 +32 2 114.10 114.60 - - - - - -114.07 110.44 - - YTMAST XTB AST22 .. . . . . . . . . . . . . . . . . 113.29 - - 113.55 113.84 - - - - - -107.18 101.21 102.90 102.90 YTMAWC XTB AWC19 .. . . . . . . . . . . . . . . . 102.90 +27 3 102.65 102.90 - - - - - -111.13 105.56 108.00 107.72 YTMAZJ XTB AZJ20.. . . . . . . . . . . . . . . . . . 107.72 -68 10 107.73 108.55 - - - - - -102.29 100.60 - - YTMBH1 XTB BHP20 .. . . . . . . . . . . . . . . . . 101.16 - - 101.18 101.43 - - - - - -104.32 101.775 - - YTMCCA XTB CCA19 .. . . . . . . . . . . . . . . . . 103.90 - - 102.97 103.22 - - - - - -107.85 104.07 106.66 106.66 YTMDO1 XTB DOW22 .. . . . . . . . . . . . . . . . 106.66 +24 3 106.40 106.66 - - - - - -114.39 ▲ 106.83 114.39 114.39 YTMDX1 XTB DXS25 .. . . . . . . . . . . . . . . . . 114.39 +60 2 113.90 114.39 - - - - - -109.51 103.035 - - YTMDX2 XTB DXS27 .. . . . . . . . . . . . . . . . . 109.51 - - 111.00 - - - - - - -101.34 99.288 - - YTMF05 XTB NAB19 .. . . . . . . . . . . . . . . . . 100.24 - - 100.35 100.45 - - - - - -101.51 100.10 - - YTMF06 XTB SUN19 .. . . . . . . . . . . . . . . . . 100.66 - - 100.60 - - - - - - -101.63 100.477 - - YTMF07 XTB ANZF20.. . . . . . . . . . . . . . . . 100.91 - - 101.25 101.35 - - - - - -101.47 100.30 100.92 100.92 YTMF08 XTB BOQF19 .. . . . . . . . . . . . . . . 100.92 +8 - 100.82 100.92 - - - - - -101.99 100.49 100.91 100.91 YTMF09 XTB MQGF20.. . . . . . . . . . . . . . . 100.91 +5 - 100.91 101.01 - - - - - -101.62 99.891 - - YTMF10 XTB NABF20 .. . . . . . . . . . . . . . . 100.91 - - 100.90 101.00 - - - - - -101.82 100.14 - - YTMF11 XTB WBCF20.. . . . . . . . . . . . . . . 101.44 - - 101.43 101.53 - - - - - -102.07 99.893 - - YTMF13 XTB ANZ22 .. . . . . . . . . . . . . . . . . 101.83 - - 101.84 101.94 - - - - - -101.33 100.75 - - YTMF14 XTB BOQ21.. . . . . . . . . . . . . . . . . 101.21 - - 101.18 101.28 - - - - - -101.32 100.156 - - YTMF15 XTB NAB23 .. . . . . . . . . . . . . . . . . 101.28 - - 101.35 101.45 - - - - - -101.54 100.143 - - YTMF16 XTB WBC22 .. . . . . . . . . . . . . . . . 101.50 - - 101.55 101.65 - - - - - -102.00 101.179 - - YTMF17 XTB AMP21.. . . . . . . . . . . . . . . . . 101.30 - - 101.32 101.42 - - - - - -107.93 ▲ 100.44 107.93 107.93 YTMGP1 XTB GPT26 .. . . . . . . . . . . . . . . . . 107.93 +38 3 107.43 107.93 - - - - - -109.82 104.45 106.13 106.13 YTMLL1 XTB LLC20.. . . . . . . . . . . . . . . . . . 106.13 -64 - 106.12 106.83 - - - - - -105.75 ▲ 100.72 105.75 105.75 YTMMG2 XTB MGR23 .. . . . . . . . . . . . . . . . 105.75 +36 3 105.34 105.75 - - - - - -109.17 105.065 - - YTMMGR XTB MGR20 .. . . . . . . . . . . . . . . . 105.80 - - 105.42 105.91 - - - - - -102.75 101.005 - - YTMMQG XTB MQG20 .. . . . . . . . . . . . . . . . 102.63 - - 101.53 101.78 - - - - - -107.37 104.28 - - YTMNA1 XTB NAB21 .. . . . . . . . . . . . . . . . . 106.99 - - 107.20 107.45 - - - - - -103.75 100.915 - - YTMNAB XTB NAB19 .. . . . . . . . . . . . . . . . . 103.04 - - 101.79 102.04 - - - - - -110.43 105.45 - - YTMQF1 XTB QAN20.. . . . . . . . . . . . . . . . . 107.30 - - 107.38 107.63 - - - - - -116.64 111.11 - - YTMQF2 XTB QAN21.. . . . . . . . . . . . . . . . . 113.72 - - 113.80 114.05 - - - - - -121.12 115.07 119.79 119.79 YTMQF3 XTB QAN22.. . . . . . . . . . . . . . . . . 119.79 +26 11 119.51 119.79 - - - - - -105.95 101.87 - - YTMSCG XTB SCG19.. . . . . . . . . . . . . . . . . 103.38 - - 102.95 103.43 - - - - - -118.28 109.995 - - YTMSG1 XTB SGP20 .. . . . . . . . . . . . . . . . . 112.23 - - 112.95 113.76 - - - - - -109.32 ▲ 105.63 109.32 109.32 YTMSG2 XTB SGP22 .. . . . . . . . . . . . . . . . . 109.32 +26 3 109.01 109.32 - - - - - -105.52 101.43 - - YTMSGP XTB SGP19 .. . . . . . . . . . . . . . . . . 104.18 - - 101.70 102.42 - - - - - -108.20 105.37 - - YTMTCL XTB TCL21.. . . . . . . . . . . . . . . . . . 106.86 - - 107.93 - - - - - - -107.71 104.40 107.03 107.03 YTMTL1 XTB TLS22.. . . . . . . . . . . . . . . . . . 107.03 +26 3 106.71 107.03 - - - - - -112.50 ▲ 103.72 112.50 112.50 YTMTL2 XTB TLS27.. . . . . . . . . . . . . . . . . . 112.50 +151 2 112.10 112.50 - - - - - -115.10 107.86 109.79 109.79 YTMTLS XTB TLS20.. . . . . . . . . . . . . . . . . . 109.79 +82 - 109.13 109.79 - - - - - -108.49 100.73 - - YTMVC1 XTB VCX27 .. . . . . . . . . . . . . . . . . 108.49 - - 109.37 109.87 - - - - - -105.92 101.39 - - YTMVCX XTB VCX24 .. . . . . . . . . . . . . . . . . 105.92 - - 106.15 106.59 - - - - - -104.12 101.87 - - YTMWB1 XTB WBC20 Jul . . . . . . . . . . . . . 102.96 - - 102.99 103.24 - - - - - -102.52 100.705 - - YTMWBC XTB WBC20 Jan .. . . . . . . . . . . 102.33 - - 101.82 102.07 - - - - - -106.53 102.53 - - YTMWE1 XTB WES20.. . . . . . . . . . . . . . . . . 103.44 - - 102.96 103.59 - - - - - -104.95 100.325 - - YTMWES XTB WES19.. . . . . . . . . . . . . . . . . 103.45 - - - - - - - - - -105.14 99.72 - - YTMWOWXTB WOW19 .. . . . . . . . . . . . . . . 102.72 - - - - - - - - - -20.04 19.943 - - MONY UBS IQ Cash.. . . . . . . . . . . . . . . . 20.03 - - 20.00 20.03 - - - - - -27.35 22.37 25.67 25.67 UBP UBS IQ MSCI Asia APEX 50 25.67 -14 2 25.50 26.97 26.20 - - 1.02 -188.71 -21.50 18.265 20.80 20.70 UBA UBS IQ MSCI Au .. . . . . . . . . . . 20.80 +17 133 20.50 21.21 87.99 p - - 4.23 -57.56 -22.96 19.59 - - UBE UBS IQ MSCI Eu Ethical . . . . 21.81 - - 21.49 23.00 58.09 - - 2.66 -114.85 -25.54 22.47 - - UBJ UBS IQ MSCI Japan .. . . . . . . 23.65 - - 23.42 23.50 43.98 - - 1.86 -70.45 -30.12 25.00 - - UBU UBS IQ MSCI US.. . . . . . . . . . . 29.13 - - 29.09 29.55 55.69 2.68 - 1.91 149.01 19.521.31 18.50 - - ETF UBS IQ MStar Au Qual. . . . . . 20.69 - - 19.44 21.00 81.94 p - - 3.96 -153.65 -21.01 17.63 19.95 19.95 DIV UBS IQ MStar Aus Div . . . . . . 19.95 -24 12 19.72 20.33 109.53 - - 5.49 -266.54 -27.49 23.18 26.54 26.51 UBW UBS IQ MSCI WexAu .. . . . . . 26.51 - 2 26.11 26.54 51.77 9.01 - 1.95 466.68 5.752.17 ▲ 50.00 52.17 52.13 VACF Vngd Aust Corp FI Idx .. . . . . 52.13 +4 86 52.13 52.28 - - - - - -18.09 ▲ 17.25 18.09 18.06 PLUS VanEck Vect Au Corp Bd .. . 18.09 +3 172 18.06 18.08 - - - - - -25.16 ▲ 24.97 25.16 25.13 FLOT VanEck Vect Au Float . . . . . . . 25.16 +1 558 25.14 25.16 - - - - - -28.43 23.77 25.47 25.47 MVB VanEck Vect Au Banks.. . . . . 25.47 +8 14 25.00 26.95 138.00 p - - 5.42 -174.30 -64.00 44.40 56.49 56.18 CETF VanEck Vect ChinaAMC ... . 56.18 -37 24 55.20 56.75 - - - - - -6.75 4.91 6.65 6.60 CNEW VanEck Vect China New ... . 6.61 -3 98 6.61 6.64 - - - - - -

20.75 16.85 18.58 18.48 EMKT VanEck Vect Msci Emg Mkt 18.56 -22 13 18.50 18.59 - - - - -43.30 -29.92 25.30 28.90 28.41 MVW VanEck Vect Au Eq Wt .. . . . . 28.90 +44 931 28.65 28.90 79.00 p - - 2.73 -166.91 -22.63 19.05 21.06 21.06 ESGI VanEck Vect Msci Intl . . . . . . . 21.06 -2 2 20.75 21.07 - - - - - -24.90 21.79 24.61 24.50 FDIV VanEck Vect S&P Frk Div . . . 24.61 +20 74 24.14 24.90 114.00 f - - 4.63 -57.35 -32.90 24.65 32.78 32.47 GDX VanEck Vect Gold .. . . . . . . . . . 32.65 -25 138 32.55 33.00 - - - - - -21.05 18.08 20.96 20.87 IFRA VanEck Vect FTSE Infr . . . . . . 20.91 -14 326 20.77 23.00 72.00 - - 3.44 -44.92 -29.52 24.18 26.95 26.72 MVE VanEck Vect S&P Mid.. . . . . . 26.95 +20 22 25.80 27.40 76.00 p - - 2.82 -290.86 -24.66 18.91 24.41 24.28 MVA VanEck Vect Au Prop .. . . . . . 24.41 +7 143 24.35 24.89 97.00 p 1.17 - 3.97 113.12 21.625.88 25.60 25.65 25.65 QHAL VanEck Vect MSCI WexAu . 25.65 -23 8 25.59 25.69 - - - - - -28.56 23.50 27.77 27.77 MVR VanEck Vect Au Res.. . . . . . . . 27.77 +3 1 27.94 28.48 62.00 p - - 2.23 -324.20 -21.29 17.59 19.82 19.69 MVS VanEck Vect Sml Co .. . . . . . . 19.82 +16 228 19.00 20.14 62.00 p - - 3.13 -97.20 -67.00 52.74 65.04 64.90 MOAT VanEck Vect MStar. . . . . . . . . . 64.95 -52 89 64.80 68.00 - - - - - -26.13 21.76 25.70 25.61 QUAL VanEck Vect Msci WexAu Q 25.69 -8 329 25.50 26.00 42.00 1.36 - 1.63 57.27 44.950.00 47.10 49.13 48.97 VIF Vngd Intl FI Idx Hdg .. . . . . . . . 49.09 +20 122 48.95 49.12 - - - - - -48.65 ▲ 46.15 48.65 48.33 VCF Vngd Intl Cr Sec H.. . . . . . . . . . 48.65 +32 24 48.30 49.00 - - - - - -69.30 57.05 65.56 65.16 VAE Vngd FTSE Asia Ex Jpn.. . . . 65.56 -15 126 65.50 66.50 - - - - - -57.68 48.40 54.40 54.13 VEQ Vngd FTSE Eur Shares .. . . . 54.39 +1 92 53.00 54.60 - - - - - -73.82 63.07 70.47 70.09 VEU Vngd All-World ex-US .. . . . . 70.27 -22 146 70.19 70.26 - - - - - -51.02 ▲ 48.07 51.02 50.96 VAF Vngd Aust FI Idx .. . . . . . . . . . . . 51.02 +16 414 50.98 51.50 - - - - - -51.73 ▲ 48.28 51.73 51.64 VGB Vngd Aust Govt Bond.. . . . . . 51.69 +8 195 51.67 51.73 - - - - - -60.39 50.48 58.03 57.44 VHY Vngd Aust High Yield . . . . . . . 58.03 +53 239 57.96 58.06 - p - - - - -65.25 57.15 - - VLC Vngd MSCI Au Large Co.. . . 63.63 - - 63.63 65.07 - p - - - - -89.87 72.392 89.59 89.00 VAP Vngd Aust Property . . . . . . . . . 89.36 +3 214 89.24 89.89 - p - - - - -81.61 68.90 79.12 78.34 VAS Vngd Aust Shr Idx ETF.. . . . . 79.12 +54 468 79.02 79.25 352.05 p .10 - 4.45 34.39 230.159.25 48.17 56.15 55.67 VSO Vngd MSCI Au Small Co.. . . 56.15 +34 46 56.00 56.60 140.03 p 3.53 - 2.49 494.43 11.453.26 48.85 52.99 52.95 VDBA Vngd Div Bal . . . . . . . . . . . . . . . . . 52.99 -1 26 52.94 53.00 - - - - -3.47 -52.66 49.792 52.66 52.66 VDCO Vngd Div Conserv . . . . . . . . . . . 52.66 +23 8 52.50 52.66 - p - - - - -54.00 47.93 52.91 52.76 VDGR Vngd Div Growth .. . . . . . . . . . . 52.91 +16 32 52.80 53.24 - p - - - - -57.95 46.75 52.90 52.70 VDHG Vngd Div High Growth .. . . . . 52.90 +6 104 52.79 53.74 - p - - - - -69.00 58.16 65.94 65.50 VGE Vngd FTSE Emerging .. . . . . . 65.85 -42 268 65.79 66.66 - - - - - -52.07 ▲ 49.90 52.07 52.07 VEFI Vngd Ethic Glb Agg .. . . . . . . . 52.07 +9 - 51.00 52.10 - - - - - -50.70 43.18 48.94 48.80 VESG Vngd Ethic Int. . . . . . . . . . . . . . . . 48.94 +11 1 48.79 48.89 - - - - - -51.80 ▲ 49.30 51.80 51.70 VBND Vngd Glb Agg Bd H ... . . . . . . 51.76 +7 7 51.72 51.82 - - - - - -55.65 48.30 55.46 55.21 VBLD Vngd Glb Infra . . . . . . . . . . . . . . . 55.21 -17 10 55.20 56.00 - p - - - - -54.00 42.55 47.87 47.87 VVLU Vngd Glb Val Eq Act. . . . . . . . . 47.87 -1 5 45.70 47.95 - p - - - - -74.93 62.82 71.96 71.65 VGS Vngd MSCI Intl Sh.. . . . . . . . . . 71.67 -41 606 71.65 71.74 - - - - - -68.89 57.20 66.48 65.89 VGAD Vngd MSCI Idx Intl H.. . . . . . . 66.03 -49 196 65.89 66.50 - - - - - -52.64 45.12 51.02 51.02 VISM Vngd MSCI Int Small Co .. . . 51.02 +2 - 50.50 50.99 - - - - - -54.11 48.32 53.65 53.65 VMIN Vngd Glb Min Vol . . . . . . . . . . . . 53.65 -30 15 53.55 54.01 - - - - - -

210.99 172.53 201.94 201.09 VTS Vngd US Total Market. . . . . . . 201.18 -153 128 201.10 202.00 - - - - - -5.31 4.42 5.23 5.20 WCMQ WCM Qual Glb Growth .. . . . 5.20 -5 210 5.20 5.22 - - - - - -


9Tables

Warrants MarketTRADE DATA FOR THURSDAY, MARCH 28, 2019

ASX Ex Expiry Conv Last Chg VolCode Price Date Ratio Bid Ask Sale +/- 100s





TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW

Equity Call WarrantsANZ Banking Grp Last Sale Price $26.02ANZWOC 27.00 20/06/19 4:1 .16 .165 .165 +.5 300C’wlth Bank of Aust Last Sale Price $70.91CBAWOD 76.00 20/06/19 5:1 .31 .315 .30 -1 1000Macq Grp Last Sale Price $128.90MQGWOD 126.00 20/06/19 5:1 1.38 1.385 1.37 +27.5 305Westpac Banking Last Sale Price $25.95WBCWOC 27.00 20/06/19 4:1 .155 .16 .145 -2 100

Equity Put WarrantsC’wlth Bank of Aust Last Sale Price $70.91CBAWOS 63.00 20/06/19 5:1 .145 .15 .165 +.5 80Macq Grp Last Sale Price $128.90MQGWOR 116.00 20/06/19 5:1 .575 .58 .575 -21 31National Aust Bank Last Sale Price $25.11NABWOR 25.00 20/06/19 4:1 .41 .415 .42 +.5 400

Equity Installment WarrantsThe A2 Milk Company Last Sale Price $13.55A2MJOC 8.51 30/11/23 1:1 5.03 5.04 5.00 +6 16Aristocrat Leisure Last Sale Price $24.22ALLIOD 23.00 22/11/19 1:1 3.90 3.91 3.80 -17 20ALLJOB 16.71 17/08/22 1:1 7.51 7.52 7.20 -40 7AMP Last Sale Price $2.09AMPSWR 3.32 30/06/20 1:1 .12 .13 .13 -2 1500AMPJOL 1.81 15/03/23 1:1 .28 .29 .29 -2 790ANZ Banking Grp Last Sale Price $26.02ANZSSZ 11.70 07/06/19 1:1 14.41 14.42 14.38 -69 9ANZSWR 16.91 30/06/20 1:1 9.49 9.50 9.50 -56 5ANZJOM 19.51 20/01/21 1:1 6.50 6.51 6.46 +11 20ANZJOK 21.61 15/03/23 1:1 4.40 4.41 4.38 +14 50Bellamys Aust Last Sale Price $11.11BALJOB 6.04 30/11/23 1:1 5.08 5.09 4.87 -20 95Bingo Ind Last Sale Price $1.55BINJOA 0.60 30/11/23 1:1 .95 .96 .95 +9 30Boral Last Sale Price $4.54BLDJOB 2.47 30/11/23 1:1 2.07 2.08 2.09 - 465BLDJOA 3.52 30/11/23 1:1 1.015 1.025 .985 +8 200Bank of Qld Last Sale Price $9.23BOQJOJ 7.62 15/03/23 1:1 1.605 1.615 1.595 +12.5 50C’wlth Bank of Aust Last Sale Price $70.91CBASSK 72.63 28/06/19 1:1 2.44 2.45 2.42 -8 11Challenger Last Sale Price $8.03CGFISK 5.74 07/06/19 1:1 2.35 2.36 2.21 -49 36Cochlear Last Sale Price $172.55COHJOA 115.82 30/11/23 1:1 56.74 56.75 - - 5Caltex Aust Last Sale Price $26.00CTXJOB 19.36 18/11/21 1:1 6.64 6.65 6.09 -50 10Crown Resorts Last Sale Price $11.45CWNSSA 7.04 07/06/19 1:1 4.47 4.48 4.40 -5 82Evolution Min Last Sale Price $3.79EVNJOB 2.21 30/11/23 1:1 1.57 1.58 1.55 +12.5 461Flight Centre Travel Last Sale Price $41.38FLTJOA 33.71 30/11/23 1:1 7.63 7.64 7.63 +127 119Integrated Research Last Sale Price $2.44IRIJOB 1.06 30/11/23 1:1 1.375 1.395 1.395 -1 97JB Hi-Fi Last Sale Price $24.37JBHJOT 16.76 14/04/20 1:1 7.59 7.60 7.04 +119 15Lendlease Grp Last Sale Price $12.27LLCJOA 9.83 17/08/22 1:1 2.43 2.44 2.17 -18 70L1 Long Short Fund Last Sale Price $1.45LSFJOY 1.13 20/07/23 1:1 .32 .32 .32 -4 1Macq Grp Last Sale Price $128.90MQGJOA 85.79 15/03/23 1:1 43.06 43.07 42.11 -105 14National Aust Bank Last Sale Price $25.11NABJOM 20.12 20/01/21 1:1 4.98 4.99 4.86 -18 80Nearmap Last Sale Price $2.84NEAJOA 1.31 30/11/23 1:1 1.525 1.535 1.505 +19 50NEAJOB 1.81 30/11/23 1:1 1.02 1.03 1.01 +11 200Oil Search Last Sale Price $7.91OSHJOF 4.91 14/04/20 1:1 3.00 3.01 3.01 -24 100OSHSWR 4.54 30/06/20 1:1 3.64 3.66 3.59 +23 80Pendal Grp Last Sale Price $8.99PDLJOB 5.74 30/11/23 1:1 3.25 3.26 3.06 +6 100

Plato Inc Max Last Sale Price $1.04PL8JOA 0.49 17/08/22 1:1 .545 .555 .55 +1 13Platinum Asset Last Sale Price $4.61PTMJOZ 3.68 18/11/21 1:1 .915 .925 .92 -32 350PTMJOY 2.84 20/07/23 1:1 1.755 1.765 1.745 -27.5 150South32 Last Sale Price $3.74S32ISK 0.92 07/06/19 1:1 2.82 2.83 2.83 +10 100Suncorp Grp Last Sale Price $13.73SUNJOE 10.30 14/04/20 1:1 3.42 3.43 3.33 +40 65SUNJOF 10.79 14/04/20 1:1 2.93 2.94 2.95 +38 120Telstra Corp Last Sale Price $3.31TLSIO2 1.57 01/11/19 1:1 1.725 1.735 1.745 +1.5 180Westpac Banking Last Sale Price $25.95WBCJOK 15.25 15/03/23 1:1 10.70 10.71 10.58 -22 30WBCJOC 21.13 15/03/23 1:1 4.82 4.83 4.70 +3 50SPDR Glb Dividend Last Sale Price $19.10WDISO1 8.16 14/07/22 1:1 10.92 10.95 10.97 +11 8Woolworths Grp Last Sale Price $30.48WOWSOP 15.30 17/06/22 1:1 15.76 15.77 15.51 +13 10Woodside Pet Last Sale Price $34.84WPLSSE 15.07 07/06/19 1:1 19.92 19.94 19.74 +75 2WPLSSL 18.23 07/06/19 1:1 16.79 16.81 16.40 -9 22WPLSSK 33.92 28/06/19 1:1 2.34 2.36 2.20 -8 56Ymax Beta Aus20YM1JOJ 7.15 15/03/23 1:1 1.325 1.335 1.29 - 80

Barrier Call WarrantsThe A2 Milk Company Last Sale Price $13.55A2MKOA 9.13 31/12/29 1:1 4.41 4.42 4.40 +3 75Aust Agricult Co Last Sale Price $1.02AACKOB 0.71 31/12/29 1:1 .30 .31 .31 +3.5 150AGL Energy Last Sale Price $21.96AGLKOC 18.16 31/12/29 1:1 3.80 3.81 3.82 +42 10Aristocrat Leisure Last Sale Price $24.22ALLKOE 18.86 31/12/29 1:1 5.35 5.36 5.33 -14 40Altium Last Sale Price $32.17ALUKOC 27.28 31/12/29 1:1 4.89 4.90 4.45 -65 30AMP Last Sale Price $2.09AMPKOC 1.73 31/12/29 1:1 .365 .375 .37 -3.5 275Ansell Last Sale Price $25.10ANNKOA 22.08 31/12/29 1:1 3.00 3.01 3.05 +20 5ANZ Banking Grp Last Sale Price $26.02ANZLOF 25.41 31/12/29 1:1 1.155 1.165 .83 -19.5 50Afterpay Touch Last Sale Price $20.42APTKOB 15.58 31/12/29 1:1 4.84 4.85 4.83 +44 32APTKOD 16.16 31/12/29 1:1 4.25 4.26 3.86 - 20Appen Last Sale Price $22.26APXKOA 15.02 31/12/29 1:1 7.23 7.24 6.95 -23 30APXKOD 17.29 31/12/29 1:1 4.97 4.98 4.94 -5 2APXKOC 18.19 31/12/29 1:1 4.07 4.08 3.94 -8 60Alumina Last Sale Price $2.45AWCKOA 2.05 31/12/29 1:1 .39 .405 .38 -3.5 100Bapcor Last Sale Price $5.52BAPKOB 4.16 31/12/29 1:1 1.35 1.36 1.36 -31.5 25BHP Grp Last Sale Price $38.24BHPKOG 32.41 31/12/29 1:1 5.82 5.83 5.60 +39 17BHPLOB 36.21 31/12/29 1:1 2.78 2.79 2.74 +59 200Blackmores Last Sale Price $93.91BKLKOB 65.99 31/12/29 1:1 27.97 27.98 28.40 - 5Carsales.com Last Sale Price $12.40CARKOB 9.53 31/12/29 1:1 2.86 2.87 2.78 -20 21C’wlth Bank of Aust Last Sale Price $70.91CBAKOM 57.58 31/12/29 1:1 13.33 13.34 13.36 +15 14CBAKOH 59.36 31/12/29 1:1 11.54 11.55 11.55 +55 5CBAKOK 61.95 31/12/29 1:1 8.95 8.96 8.97 +25 35CBALOD 64.97 31/12/29 1:1 7.44 7.45 7.19 +11 40CBALOI 67.34 31/12/29 1:1 5.07 5.08 5.19 +24 202CBALOK 69.97 31/12/29 1:1 2.44 2.45 2.46 +14 22Cimic Grp Last Sale Price $49.60CIMKOA 39.06 31/12/29 1:1 10.54 10.55 9.76 -74 11Coles Grp Last Sale Price $11.83COLKOA 9.25 31/12/29 1:1 2.57 2.58 2.57 +2 240Computershare Last Sale Price $16.85CPUKOD 14.61 31/12/29 1:1 2.24 2.25 2.24 +5 25CSL Last Sale Price $193.60CSLKOC 158.34 31/12/29 1:1 35.32 35.33 33.31 -119 1CSLKOF 173.96 31/12/29 1:1 16.76 16.80 16.87 -113 22

Caltex Aust Last Sale Price $26.00CTXKOB 19.70 31/12/29 1:1 6.30 6.31 6.40 +44 36

Cleanaway Waste Last Sale Price $2.21CWYKOB 1.46 31/12/29 1:1 .74 .75 .72 +1.5 100

Domino’s Pizza Last Sale Price $42.48DMPKOA 33.81 31/12/29 1:1 8.67 8.68 8.51 +11 3

Flight Centre Travel Last Sale Price $41.38FLTKOA 36.89 29/03/19 1:1 3.61 - 3.61 -13 5

Fortescue Metals Grp Last Sale Price $6.90FMGKON 5.11 31/12/29 1:1 1.785 1.795 1.63 -3.5 86

FlexiGroup Last Sale Price $1.31FXLKOE 0.59 31/12/29 1:1 .715 .725 .73 -22 50

Incitec Pivot Last Sale Price $3.18IPLKOE 2.78 29/03/19 1:1 .27 - .27 -15.5 300

Lendlease Grp Last Sale Price $12.27LLCKOG 10.12 31/12/29 1:1 2.15 2.16 2.14 +33 10

Magellan Fin Grp Last Sale Price $36.35MFGKOC 26.48 31/12/29 1:1 9.86 9.87 9.86 +116 25MFGKOD 28.14 31/12/29 1:1 8.19 8.20 7.80 +22 36

Mineral Resources Last Sale Price $15.27MINKOB 10.57 31/12/29 1:1 4.69 4.70 4.50 -120 5

Macq Grp Last Sale Price $128.90MQGLOH 123.09 31/12/29 1:1 8.27 8.28 7.31 +136 35

National Aust Bank Last Sale Price $25.11NABKOD 22.15 31/12/29 1:1 2.98 2.99 2.96 +19 13NABLOC 23.83 31/12/29 1:1 1.89 1.90 1.685 -1.5 100

Newcrest Min Last Sale Price $25.98NCMKOF 20.41 31/12/29 1:1 5.57 5.58 5.38 +22 2NCMKOE 23.17 31/12/29 1:1 2.82 2.83 2.76 - 38

Northern Star Last Sale Price $9.04NSTKOB 5.20 31/12/29 1:1 3.83 3.84 3.80 -5 210

Nufarm Last Sale Price $4.70NUFKOF 3.64 31/12/29 1:1 1.06 1.07 1.20 +5 59

NEXTDC Last Sale Price $6.24NXTKOA 4.37 31/12/29 1:1 1.865 1.875 1.87 -13 34

Oil Search Last Sale Price $7.91OSHKOA 6.83 31/12/29 1:1 1.07 1.08 1.07 - 25

Platinum Asset Last Sale Price $4.61PTMKOB 1.94 31/12/29 1:1 2.65 2.66 2.66 -83 100

Rio Tinto Last Sale Price $96.41RIOLOG 82.31 31/12/29 1:1 15.61 15.62 15.19 +439 25RIOKOJ 82.53 31/12/29 1:1 13.89 13.90 13.81 +118 30

Resolute Min Last Sale Price $1.25RSGKOB 0.76 31/12/29 1:1 .48 .49 .46 +.5 15

Reliance Worldwide Last Sale Price $4.25RWCKOA 1.54 31/12/29 1:1 2.70 2.71 2.69 -143 150RWCKOC 3.32 31/12/29 1:1 .925 .935 .905 -3.5 30

South32 Last Sale Price $3.74S32KOC 3.15 31/12/29 1:1 .58 .59 .60 +5.5 647

Saracen Min Last Sale Price $2.99SARKOF 1.77 31/12/29 1:1 1.21 1.22 1.195 +3.5 20SARKOA 2.27 31/12/29 1:1 .715 .725 .70 +5 119

Seven West Media Last Sale Price $0.48SWMKOC 0.38 31/12/29 1:1 .088 .105 .095 -2.5 8617

TPG Telecom Last Sale Price $7.04TPMKOD 3.79 31/12/29 1:1 3.23 3.24 2.90 -10 100

Treasury Wine Last Sale Price $14.93TWEKOC 11.86 31/12/29 1:1 3.05 3.06 3.02 -10 100

Westpac Banking Last Sale Price $25.95WBCKOJ 22.40 31/12/29 1:1 3.54 3.55 3.51 - 28WBCLOC 24.85 31/12/29 1:1 1.695 1.705 1.66 -8.5 416

Wesfarmers Last Sale Price $34.92WESKOE 28.63 31/12/29 1:1 6.32 6.33 5.86 +66 10WESLOC 32.49 31/12/29 1:1 3.45 3.46 2.82 +45 80

Woodside Pet Last Sale Price $34.84WPLKOA 31.21 29/03/19 1:1 3.00 - 3.00 -17 10WPLKOI 29.21 31/12/29 1:1 5.60 5.61 5.24 +4 10WPLKOF 29.91 31/12/29 1:1 4.90 4.91 4.85 +44 40WPLLOI 32.31 31/12/29 1:1 3.59 3.60 3.22 +5 50

Wisetech Global Last Sale Price $23.27WTCKOC 12.70 31/12/29 1:1 10.57 10.58 10.62 +62 50

Barrier Put WarrantsAGL Energy Last Sale Price $21.96AGLKOQ 26.31 31/12/29 1:1 4.35 4.36 4.60 +43 5

Altium Last Sale Price $32.17ALUKOP 39.56 31/12/29 1:1 7.39 7.40 7.26 -12 6ALUKOQ 40.11 31/12/29 1:1 7.94 7.95 7.96 +23 16ALUKOS 44.19 31/12/29 1:1 12.01 12.02 11.89 +59 1Bendigo&Adelaide Bk Last Sale Price $9.68BENKOR 12.24 31/12/29 1:1 2.55 2.56 2.54 -25 10BHP Grp Last Sale Price $38.24BHPLOQ 38.88 31/12/29 1:1 1.385 1.395 1.42 -42.5 70BHPLOU 40.41 31/12/29 1:1 2.91 2.92 2.97 -35 36BHPKOV 42.09 31/12/29 1:1 3.84 3.85 3.87 -68 165BHPMOP 43.59 31/12/29 1:1 5.34 5.35 5.40 -120 131Boral Last Sale Price $4.54BLDKOP 5.32 31/12/29 1:1 .775 .785 .78 +2.5 32C’wlth Bank of Aust Last Sale Price $70.91CBALOP 73.85 31/12/29 1:1 4.43 4.44 4.59 -12 63CBALOR 76.97 31/12/29 1:1 7.55 7.56 7.65 -7 80CBAKOX 81.23 31/12/29 1:1 10.31 10.32 10.48 -7 16Challenger Last Sale Price $8.03CGFKOT 9.06 29/03/19 1:1 .855 - .855 -46.5 24CSL Last Sale Price $193.60CSLKOP 231.98 31/12/29 1:1 38.32 38.33 40.70 +320 10Flight Centre Travel Last Sale Price $41.38FLTKOS 50.44 31/12/29 1:1 9.10 9.11 9.07 -123 3Fortescue Metals Grp Last Sale Price $6.90FMGKOU 8.01 31/12/29 1:1 1.105 1.115 1.215 +.5 96FMGKOT 8.18 31/12/29 1:1 1.275 1.285 1.335 -12 420FMGKOP 8.50 31/12/29 1:1 1.59 1.60 1.635 -11.5 215Currency Warrant AUD/GBPFXPKOQ 0.56 31/12/29 100:1 4.95 5.01 5.13 -47 30Currency Warrant AUS/USDFXUMOS 0.76 31/12/29 100:1 7.06 7.09 7.32 +45 27Genworth Mortg Ins Last Sale Price $2.38GMAKOQ 3.19 31/12/29 1:1 .805 .815 .78 +12 13Mirvac Grp Last Sale Price $2.77MGRKOP 3.67 31/12/29 1:1 .885 .895 .915 -1 260Macq Grp Last Sale Price $128.90MQGLOR 132.94 31/12/29 1:1 6.57 6.58 6.62 -288 75National Aust Bank Last Sale Price $25.11NABLOW 26.68 31/12/29 1:1 2.17 2.18 2.20 -5 65NABLOQ 27.66 31/12/29 1:1 3.15 3.16 3.28 +7 19Nufarm Last Sale Price $4.70NUFKOP 6.30 31/12/29 1:1 1.58 1.59 1.505 -46 60Origin Energy Last Sale Price $7.23ORGKOR 8.69 31/12/29 1:1 1.455 1.465 1.465 -1.5 15Oil Search Last Sale Price $7.91OSHKOQ 10.34 31/12/29 1:1 2.43 2.44 2.47 +12 15Premier Invest Last Sale Price $16.37PMVKOP 19.47 31/12/29 1:1 3.10 3.11 3.10 -57 10Rio Tinto Last Sale Price $96.41RIOLOP 97.96 31/12/29 1:1 3.34 3.35 3.45 -113 104RIOKOT 106.55 31/12/29 1:1 10.13 10.14 10.65 -82 13RIOKOY 113.38 31/12/29 1:1 16.95 16.96 17.07 - 16The Star Entertain Last Sale Price $4.13SGRKOR 4.85 31/12/29 1:1 .715 .725 .71 +1.5 25Westpac Banking Last Sale Price $25.95WBCLOT 29.05 31/12/29 1:1 3.70 3.71 3.84 +8 15WBCKOT 29.36 31/12/29 1:1 3.41 3.42 3.40 -8 50Wesfarmers Last Sale Price $34.92WESLOQ 36.39 31/12/29 1:1 2.44 2.45 2.60 -91 27Woolworths Grp Last Sale Price $30.48WOWKOP 36.50 31/12/29 1:1 5.95 5.96 5.98 +17 10Comex Gold FuturesZGCKOU 1468.66 31/12/29 .01:1 2.15 2.16 2.18 +15 10

Barrier Installment WarrantsThe A2 Milk Company Last Sale Price $13.55A2MJOC 8.51 30/11/23 1:1 5.03 5.04 5.00 +6 16Aristocrat Leisure Last Sale Price $24.22ALLJOB 16.71 17/08/22 1:1 7.51 7.52 7.20 -40 7AMP Last Sale Price $2.09AMPJOL 1.81 15/03/23 1:1 .28 .29 .29 -2 790ANZ Banking Grp Last Sale Price $26.02ANZJOM 19.51 20/01/21 1:1 6.50 6.51 6.46 +11 20ANZJOK 21.61 15/03/23 1:1 4.40 4.41 4.38 +14 50Bellamys Aust Last Sale Price $11.11BALJOB 6.04 30/11/23 1:1 5.08 5.09 4.87 -20 95Bingo Ind Last Sale Price $1.55BINJOA 0.60 30/11/23 1:1 .95 .96 .95 +9 30

Boral Last Sale Price $4.54BLDJOB 2.47 30/11/23 1:1 2.07 2.08 2.09 - 465BLDJOA 3.52 30/11/23 1:1 1.015 1.025 .985 +8 200Bank of Qld Last Sale Price $9.23BOQJOJ 7.62 15/03/23 1:1 1.605 1.615 1.595 +12.5 50Cochlear Last Sale Price $172.55COHJOA 115.82 30/11/23 1:1 56.74 56.75 - - 5Caltex Aust Last Sale Price $26.00CTXJOB 19.36 18/11/21 1:1 6.64 6.65 6.09 -50 10Evolution Min Last Sale Price $3.79EVNJOB 2.21 30/11/23 1:1 1.57 1.58 1.55 +12.5 461Flight Centre Travel Last Sale Price $41.38FLTJOA 33.71 30/11/23 1:1 7.63 7.64 7.63 +127 119Integrated Research Last Sale Price $2.44IRIJOB 1.06 30/11/23 1:1 1.375 1.395 1.395 -1 97JB Hi-Fi Last Sale Price $24.37JBHJOT 16.76 14/04/20 1:1 7.59 7.60 7.04 +119 15Lendlease Grp Last Sale Price $12.27LLCJOA 9.83 17/08/22 1:1 2.43 2.44 2.17 -18 70L1 Long Short Fund Last Sale Price $1.45LSFJOY 1.13 20/07/23 1:1 .32 .32 .32 -4 1Macq Grp Last Sale Price $128.90MQGJOA 85.79 15/03/23 1:1 43.06 43.07 42.11 -105 14National Aust Bank Last Sale Price $25.11NABJOM 20.12 20/01/21 1:1 4.98 4.99 4.86 -18 80Nearmap Last Sale Price $2.84NEAJOA 1.31 30/11/23 1:1 1.525 1.535 1.505 +19 50NEAJOB 1.81 30/11/23 1:1 1.02 1.03 1.01 +11 200Oil Search Last Sale Price $7.91OSHJOF 4.91 14/04/20 1:1 3.00 3.01 3.01 -24 100Pendal Grp Last Sale Price $8.99PDLJOB 5.74 30/11/23 1:1 3.25 3.26 3.06 +6 100Plato Inc Max Last Sale Price $1.04PL8JOA 0.49 17/08/22 1:1 .545 .555 .55 +1 13Platinum Asset Last Sale Price $4.61PTMJOZ 3.68 18/11/21 1:1 .915 .925 .92 -32 350PTMJOY 2.84 20/07/23 1:1 1.755 1.765 1.745 -27.5 150Suncorp Grp Last Sale Price $13.73SUNJOE 10.30 14/04/20 1:1 3.42 3.43 3.33 +40 65SUNJOF 10.79 14/04/20 1:1 2.93 2.94 2.95 +38 120Westpac Banking Last Sale Price $25.95WBCJOK 15.25 15/03/23 1:1 10.70 10.71 10.58 -22 30WBCJOC 21.13 15/03/23 1:1 4.82 4.83 4.70 +3 50SPDR Glb Dividend Last Sale Price $19.10WDISO1 8.16 14/07/22 1:1 10.92 10.95 10.97 +11 8Ymax Beta Aus20YM1JOJ 7.15 15/03/23 1:1 1.325 1.335 1.29 - 80

Index Put WarrantsS&P/ASX 200 Last Value 6176.1XJOWOS 5800.00 19/06/19 .005:1 .485 .49 .49 - 50

Index Barrier Call WarrantsNasdaq 100 E-MININDXKOB 6817.22 31/12/29 .01:1 6.99 7.00 6.81 -104 1NDXKOC 6955.61 31/12/29 .01:1 4.91 4.92 5.20 - 50NIK 225 Futures SgxNI2KOD 19781.80 31/12/29 .10:1 1.55 1.57 1.57 -63 148S&P/ASX 200 Last Value 6176.1XJOKOL 5624.73 31/12/29 .01:1 5.36 5.39 4.96 +32 10XJOKOK 5849.17 31/12/29 .01:1 3.11 3.14 3.07 +32 28XJOLOB 5967.21 31/12/29 .01:1 2.93 2.95 2.49 -4 100

Index Barrier Put WarrantsDJIA MINI E-CBOTDJXMOT 27463.38 31/12/29 .01:1 26.43 26.45 26.10 +110 60NIK 225 Futures SgxNI2KOS 22508.13 31/12/29 .10:1 1.90 1.92 1.885 +11.5 21S&P500 EMINI FuturesSPFMOP 2984.34 31/12/29 .01:1 2.56 2.57 2.54 +30 150S&P/ASX 200 Last Value 6176.1XJOLOV 6302.57 31/12/29 .01:1 2.40 2.42 2.52 -56 100XJOKOV 6338.08 31/12/29 .01:1 1.89 1.91 2.10 -5 110XJOLOW 6372.01 31/12/29 .01:1 3.10 3.12 3.15 -46 10XJOQOP 6456.30 31/12/29 .01:1 2.94 2.96 2.96 -36 561XJOQOT 6553.70 31/12/29 .01:1 3.91 3.93 3.95 -36 20XJOKOY 6665.82 31/12/29 .01:1 5.13 5.00 5.03 -40 98XJOMOZ 6981.44 31/12/29 .01:1 8.19 8.21 8.62 -20 50

ASX LISTED INVESTMENT COMPANIES+ Dividend Div



High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio.195 .065 - - 8IH 8I Hldgs .. . . . . . . . . . . . . . . . . . . . . .065 - - .063 .075 - - .09 - -4.33 -.96 .66 .69 .675 8EC 8IP Emerging .. . . . . . . . . . . . . . . .68 -1 114 .68 .72 4.50 - .89 6.62 -19.15 -

1.27 .91 .935 .93 AEG Absolute Equity Perf . . . . . . . . .93 - 222 .93 .935 4.50 f .76 1.06 4.84 3.42 27.21.30 1.04 1.08 1.08 ACQ Acorn Capital Invest . . . . . . . . 1.08 - 127 1.08 1.09 7.00 f - 1.20 6.48 -4.03 -.098 .084 - - AIQ Alternative Invest. . . . . . . . . . . . .095 - - .095 .10 - - .10 - .85 11.2.98 .82 .835 .835 AMH AMCIL.. . . . . . . . . . . . . . . . . . . . . . . .835 -.5 61 .84 .845 6.25 f .44 .85 7.49 2.78 30.0

48.384 39.522 - - AYZ Aust Masters YF5 .. . . . . . . . . . 44.50 - - 44.50 49.45 208.00 f .97 49.23 4.67 201.69 22.122.87 19.00 - - AYK Aust Masters YF4 .. . . . . . . . . . 19.00 - - 19.00 20.00 90.00 f .81 21.73 4.74 72.60 26.21.265 .97 1.005 .975 APL Antipodes Global. . . . . . . . . . . . .98 -2.5 4699 .98 .99 - p - 1.12 - .20 490.02.25 1.63 2.15 2.12 ALI Argo Global . . . . . . . . . . . . . . . . . . 2.15 +3 3216 2.14 2.15 5.00 f 2.06 2.38 2.33 10.32 20.88.34 7.47 7.64 7.60 ARG Argo Invest. . . . . . . . . . . . . . . . . . . 7.64 +3 1620 7.63 7.65 32.00 f 1.17 7.91 4.19 37.50 20.4.43 .10 - - AIB Aurora Global Inc Tr . . . . . . . . . .10 - - .10 .12 .56 - .16 5.60 -37.56 -

4.15 2.00 - - AUP Aurora Prop .. . . . . . . . . . . . . . . . . 2.05 - - 2.01 2.04 14.48 - 3.50 7.06 - -6.07 5.71 5.89 5.88 AYF Aust Enhanced .. . . . . . . . . . . . . 5.89 -1 22 5.86 5.88 35.00 p .43 5.92 5.94 15.00 39.36.39 5.82 5.90 5.87 AFI Aust Foundation.. . . . . . . . . . . . 5.87 +1 2651 5.87 5.89 24.00 f 1.34 5.15 4.09 32.12 18.3

1.105 .895 .91 .905 ALF Aust Leaders Fund .. . . . . . . . . .905 - 5102 .905 .91 4.00 f - 1.17 4.42 -3.22 -9.09 7.78 8.40 8.39 AUI Aust United Invest. . . . . . . . . . . 8.40 +6 150 8.33 8.40 36.00 f 1.11 7.84 4.29 39.80 21.11.88 1.60 - - AGM Aust Governance Eth .. . . . . . 1.82 - - 1.79 1.82 - - 1.71 - -16.36 -.915 .74 .79 .775 BTI Bailador Tech Invest . . . . . . . . .775 -.5 458 .775 .785 - - 1.10 - 5.48 14.11.06 .84 - - BST Barrack St Invest . . . . . . . . . . . . .925 - - .915 .945 3.50 f 2.70 1.17 3.78 9.44 9.8.12 .081 .091 .091 BEL Bentley Capital . . . . . . . . . . . . . . .091 +.2 139 .091 .092 1.00 f - .09 10.99 -5.70 -

1.64 1.45 1.50 1.48 BKI BKI Invest . . . . . . . . . . . . . . . . . . . . 1.49 -.5 3738 1.49 1.50 7.32 f 1.37 1.51 4.91 10.05 14.81.085 .685 .86 .85 BAF Blue Sky Alt Access.. . . . . . . . .85 -.5 1597 .85 .855 5.00 p .13 1.10 5.88 .64 132.81.345 .83 .915 .90 CDM Cadence Capital . . . . . . . . . . . . .90 -.5 1456 .90 .905 7.00 f - 1.08 7.78 -15.90 -35.02 29.70 - - CIN Carlton Invest. . . . . . . . . . . . . . . . 30.60 - - 30.50 30.85 125.00 f 1.28 29.69 4.08 159.90 19.12.05 1.872 - - CINPA 7% cum pf .. . . . . . . . . . . . . . . . . 2.05 - - 2.02 - 14.00 f - - 6.83 - -

1.035 .822 .98 .97 CBC CBG Capital . . . . . . . . . . . . . . . . . .97 -1 169 .96 .975 3.30 f - .94 3.40 -2.95 -.97 .820 .885 .875 CAM Clime Capital . . . . . . . . . . . . . . . . .875 -1.5 424 .875 .88 5.00 f - .85 5.71 -2.96 -

1.02 .98 .985 .985 CAMG covm3wu .. . . . . . . . . . . . . . . . . . .985 - 200 .988 .991 - - - - - -1.31 1.15 - - CLF Concentrated Leaders.. . . . . 1.25 - - 1.275 1.29 6.00 f .34 1.32 4.80 2.02 61.91.00 .725 .76 .76 CIE Contango Income.. . . . . . . . . . .76 - 507 .755 .78 6.50 f - .90 8.55 -8.35 -

1.335 .96 .975 .975 CVF Contrarian Value Fd .. . . . . . . . .975 - 41 .975 .98 6.50 f 1.92 1.19 6.67 12.45 7.81.80 1.478 1.77 1.77 CD1 Cordish Dixon PEF I. . . . . . . . . 1.77 - 71 1.72 1.77 - - 1.71 - 34.75 5.12.29 1.95 2.26 2.26 CD2 Cordish Dixon PEF II . . . . . . . . 2.26 - 265 2.26 2.32 - - 2.09 - 41.34 5.51.72 1.39 - - CD3 Cordish Dixon PEF III . . . . . . . 1.60 - - 1.61 1.66 - - 1.60 - 13.40 11.94.45 3.73 4.07 4.05 DUI Diversified United Inv .. . . . . . 4.07 - 425 4.06 4.07 15.50 f 1.10 3.78 3.81 17.10 23.83.59 3.11 3.18 3.12 DJW Djerriwarrh . . . . . . . . . . . . . . . . . . . 3.15 +2 831 3.15 3.18 20.00 f .98 3.14 6.35 19.59 16.11.64 1.057 1.58 1.535 D2O Duxton Water . . . . . . . . . . . . . . . . 1.56 -1 307 1.56 1.575 - f - 1.50 - 8.50 18.41.63 1.49 1.52 1.52 EFF Evans P Aus Flagship.. . . . . . 1.52 - 540 1.52 1.58 - - 1.47 - -14.04 -2.29 1.70 2.00 2.00 EGD Evans P Gl Disrupt . . . . . . . . . . 2.00 +.5 497 2.00 2.01 - - 1.90 - 8.32 24.0

1.165 .94 .985 .96 EAI Ellerston Asian Inv.. . . . . . . . . . .96 -2 2067 .96 .97 2.00 f - 1.10 2.08 -7.35 -1.115 .91 .93 .92 EGI Ellerston Global Inv . . . . . . . . . .92 +.5 1161 .915 .92 3.00 f - 1.07 3.26 -10.78 -2.15 1.41 1.56 1.56 EGF Evans P Gl Flagship.. . . . . . . . 1.56 -1 224 1.56 1.57 52.77 .01 1.51 33.83 .32 487.5

1.275 1.02 - - EAF Evans P Asia . . . . . . . . . . . . . . . . . 1.19 - - 1.19 1.20 - - 1.15 - -11.77 -1.125 .85 - - FPP Fat Prophets Gl PF .. . . . . . . . . .94 - - .94 1.02 - - 1.16 - 1.68 56.01.05 .80 .86 .835 FPC Fat Prophets Gl CF.. . . . . . . . . .84 -.5 159 .84 .86 - - 1.04 - -22.99 -1.82 1.58 1.64 1.64 FSI Flagship Invest . . . . . . . . . . . . . . 1.64 -1 46 1.64 1.655 8.00 f .83 1.88 4.88 6.63 24.7

2.104 1.30 1.38 1.355 FOR Forager Aust Shs Fnd.. . . . . . 1.36 +.5 150 1.36 1.38 - - 1.41 - -34.56 -1.355 1.135 1.22 1.195 FGX Future Generation Inv.. . . . . . 1.20 - 1467 1.20 1.21 4.60 f 1.42 1.15 3.83 6.53 18.41.47 1.20 1.38 1.365 FGG Future Gen Global Inv. . . . . . . 1.375 +1.5 1725 1.375 1.38 1.00 f 4.07 1.24 .73 4.07 33.81.17 .775 .82 .815 GC1 Glennon Small Comp .. . . . . . .82 +3.5 553 .82 .84 4.00 f - .93 4.88 -10.74 -2.22 1.905 2.00 1.96 GFL Global Masters Fund .. . . . . . 1.96 +1 17 1.91 1.96 - - 2.06 - .76 257.9

1.115 1.01 1.055 1.05 GVF Global Value Fnd .. . . . . . . . . . . 1.055 - 896 1.05 1.055 6.30 p .30 1.07 5.97 1.86 56.72.07 1.94 2.02 2.01 GCI Gryphon Capital. . . . . . . . . . . . . 2.02 -2 550 2.02 2.03 - - 2.00 - 4.59 44.02.97 2.35 2.85 2.80 HM1 Hearts And Minds .. . . . . . . . . . 2.83 +1 1299 2.83 2.84 - - 2.74 - -.45 -.09 .05 .051 .051 HHY HHY Fund.. . . . . . . . . . . . . . . . . . . .051 - 165 .051 .058 - - .07 - -5.60 -.52 .46 .48 .48 IBC Ironbark Capital . . . . . . . . . . . . . .48 - - .49 .505 2.65 f .47 .55 5.52 1.25 38.4.79 .71 - - KAT Katana Capital. . . . . . . . . . . . . . . .725 - - .72 .735 2.75 f - .92 3.79 -2.25 -

2.09 1.27 1.465 1.445 LSF L1 Long Short Fund.. . . . . . . . 1.45 -1.5 7019 1.45 1.46 - - 1.72 - -22.20 -

.40 .26 .355.355.. . . . LSX Lion Selection Grp .355 +.5 71 .355 .38 - - .44 - 8.00 4.4

.03 .02 - - LSXOA opt apr20.. . . . . . . . . . . . . . . . . . . .03 - - .03 .039 - - - - - -8.50 4.42 4.60 4.60 LRT Lowell Res Fund.. . . . . . . . . . . . 4.60 +2 51 4.58 4.60 - - 5.87 - -251.50 -1.80 1.44 1.69 1.66 MGG Magellan Glob Tr . . . . . . . . . . . . 1.67 +.5 11379 1.67 1.68 - - 1.57 - 9.04 18.52.14 2.00 2.08 2.04 MXT MCP Master Income.. . . . . . . 2.04 -2 7556 2.04 2.06 - - 2.00 - 10.80 18.9.185 .155 .155 .155 MVT Mercantile Invest . . . . . . . . . . . . .155 - 33 .155 .16 - - .19 - -.10 -

105.93 100.00 - - MVTHA bvm6qu .. . . . . . . . . . . . . . . . . . . . 103.40 - - 103.40 105.00 - - - - - -2.99 2.20 2.84 2.81 MFF MFF Capital Inv. . . . . . . . . . . . . . 2.82 -1 3572 2.82 2.85 3.00 f 6.55 2.49 1.06 19.64 14.46.60 6.60 - - MAX Millinium Alt Fund .. . . . . . . . . . 6.60 - - - 6.20 - - 6.57 - -13.10 -4.83 4.24 4.46 4.43 MLT Milton.. . . . . . . . . . . . . . . . . . . . . . . . 4.46 +2 1380 4.45 4.46 19.20 f 1.06 4.14 4.30 20.31 22.02.82 2.39 2.44 2.40 MIR Mirrabooka Invest. . . . . . . . . . . 2.41 -3 370 2.41 2.44 10.00 f .60 2.05 4.15 5.98 40.3.91 .70 .80 .78 MA1 Monash Absolute . . . . . . . . . . . .80 +2 945 .78 .80 1.00 f - .98 1.25 -9.61 -.01 .001 - - MA1OA opt may20.. . . . . . . . . . . . . . . . . . .001 - - - .002 - - - - - -

1.095 .845 .925 .90 MEC Morphic EEF.. . . . . . . . . . . . . . . . .925 +2.5 594 .925 .94 - f - 1.09 - 8.38 11.01.38 1.02 1.07 1.055 NCC NAOS Emerging Opp .. . . . . . 1.07 - 8 1.055 1.07 7.25 f - 1.13 6.78 -15.07 -1.04 .84 - - NAC NAOS Ex-50 .. . . . . . . . . . . . . . . . .845 - - .84 .87 5.20 f - 1.02 6.15 -7.35 -.885 .615 .63 .62 NSC NAOS Small Cap Opp .. . . . . .625 +.5 3083 .625 .63 5.50 f - .78 8.80 -11.51 -

102.40 98.01 - - NSCG covm6qu .. . . . . . . . . . . . . . . . . . . 100.50 - - 100.05 101.50 - - - - - -2.08 1.93 2.05 2.04 NBI NB Glb Corp Inc Tr . . . . . . . . . . 2.05 - 4572 2.04 2.05 - - 2.01 - -7.37 -.80 .42 - - NGE NGE Capital . . . . . . . . . . . . . . . . . .72 - - .725 .76 - - .90 - 18.83 3.8.22 .15 - - OEQ Orion Equities . . . . . . . . . . . . . . . .165 - - .125 .18 - f - .20 - -11.99 -

.195 .155 .16 .16 OZG Ozgrowth .. . . . . . . . . . . . . . . . . . . .16 +.5 304 .155 .16 .50 f - .20 3.13 -1.63 -

.011 .001 - - OZGOC opt aug19 .. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -1.205 1.01 1.115 1.11 PIA Pengana Int Equ.. . . . . . . . . . . . 1.11 -.5 1020 1.11 1.115 7.00 f .35 1.17 6.31 2.42 45.9.019 .001 - - PIAO opt may19.. . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -

1.234 1.01 1.06 1.05 PIC Perpetual Equity. . . . . . . . . . . . . 1.05 -.5 5400 1.05 1.055 6.40 f - 1.07 6.10 -3.79 -1.32 1.005 1.07 1.05 PAI Platinum Asia . . . . . . . . . . . . . . . . 1.05 -.5 2499 1.05 1.06 8.00 f - 1.06 7.62 -7.97 -2.16 1.55 1.625 1.595 PMC Platinum Capital. . . . . . . . . . . . . 1.61 +1.5 1595 1.61 1.615 9.00 f - 1.50 5.59 -8.30 -

1.065 .952 1.04 1.035 PL8 Plato Inc Max .. . . . . . . . . . . . . . . 1.04 +1.5 3661 1.03 1.04 - f - 1.09 - 8.90 11.7.003 .001 - - PL8O opt apr19.. . . . . . . . . . . . . . . . . . . .001 - - - .001 - - - - - -1.32 .98 .99 .985 PAF PM Capital Asian .. . . . . . . . . . . .99 +.5 799 .99 1.015 4.00 f - 1.09 4.04 -13.15 -1.35 1.06 1.12 1.105 PGF PM Capital Global. . . . . . . . . . . 1.12 +.5 2796 1.115 1.12 3.60 f - 1.25 3.21 -6.76 -

1.235 1.02 1.05 1.03 QVE QV Equities . . . . . . . . . . . . . . . . . . 1.05 +2 1688 1.03 1.045 4.30 f .93 1.10 4.10 3.99 26.31.32 1.15 - - RYD Ryder Capital . . . . . . . . . . . . . . . . 1.28 - - 1.22 1.285 3.00 f - 1.34 2.34 -.02 -.11 .08 - - RYDOA opt dec21 .. . . . . . . . . . . . . . . . . . .11 - - .11 .12 - - - - - -

1.06 .80 .90 .88 SNC Sandon Capital Invest . . . . . . .88 - 269 .88 .905 7.00 f - .93 7.95 -.70 -1.99 1.65 1.72 1.685 SEC Spheria Emerging Co .. . . . . . 1.685 -5.5 1422 1.685 1.72 - f - 2.08 - -19.40 -.29 .24 - - SVS Sunvest . . . . . . . . . . . . . . . . . . . . . . .25 - - .25 .31 - - .42 - -14.93 -

1.54 1.22 1.27 1.25 TGG Templeton Global . . . . . . . . . . . 1.25 -.5 941 1.245 1.26 6.50 f .24 1.43 5.20 1.56 80.1.75 .595 .64 .64 TOP Thorney Opp .. . . . . . . . . . . . . . . .64 -.5 555 .64 .645 1.56 f - .75 2.44 -4.99 -.28 .185 .22 .22 TEK Thorney Tech .. . . . . . . . . . . . . . . .22 -.5 2410 .22 .225 - - .27 - -2.51 -

2.63 2.22 2.27 2.22 TGF Tribeca Global . . . . . . . . . . . . . . . 2.27 +5 261 2.22 2.27 - - 2.46 - 5.00 45.41.02 .88 .98 .97 URB URB Invest. . . . . . . . . . . . . . . . . . . .97 -1 400 .97 .98 - f - 1.08 - 6.72 14.42.59 2.05 2.41 2.39 VG1 VGI Partners Global . . . . . . . . . 2.40 -1 1102 2.39 2.40 - - 2.29 - 11.10 21.61.17 .97 1.04 1.025 WAA WAM Active.. . . . . . . . . . . . . . . . . 1.04 - 70 1.02 1.04 5.80 f - 1.01 5.58 -3.31 -2.52 2.01 2.25 2.23 WAM WAM Capital. . . . . . . . . . . . . . . . . 2.23 -1 5309 2.23 2.24 15.50 f - 1.80 6.95 -7.75 -2.21 1.85 1.92 1.91 WGB WAM Global . . . . . . . . . . . . . . . . . 1.915 - 1837 1.91 1.92 - - 2.05 - -23.54 -1.25 1.015 1.12 1.115 WLE WAM Leaders .. . . . . . . . . . . . . . 1.115 - 5432 1.115 1.12 5.15 f - 1.10 4.62 -2.76 -1.53 1.19 1.24 1.235 WMI WAM Microcap.. . . . . . . . . . . . . 1.24 +.5 683 1.235 1.24 - f - 1.19 - -7.35 -1.71 1.30 1.44 1.43 WAX WAM Research.. . . . . . . . . . . . . 1.43 -1 1933 1.43 1.445 9.60 f - 1.10 6.71 -7.09 -.875 .77 .847 .84 WMK Watermark Fund .. . . . . . . . . . . .847 +.2 9634 .845 .85 2.50 f - .92 2.95 -7.52 -1.14 .955 1.12 1.12 WQG WCM Global Growth.. . . . . . . 1.12 - 520 1.12 1.125 - - 1.25 - 5.30 21.1.033 .002 - - WQGO opt jun19 .. . . . . . . . . . . . . . . . . . . .016 - - .016 .019 - - - - - -1.21 .99 1.035 1.03 WIC Westoz Inv .. . . . . . . . . . . . . . . . . . 1.03 -1 297 1.035 1.04 6.00 f - 1.18 5.83 -5.60 -.125 .02 - - WICOC opt aug19 .. . . . . . . . . . . . . . . . . . .022 - - .005 .022 - - - - - -4.79 4.10 4.44 4.40 WHF Whitefield . . . . . . . . . . . . . . . . . . . . 4.40 -1 987 4.41 4.43 18.75 f .95 4.55 4.26 17.90 24.6.922 .849 - - WHFPA 8% cum pf .. . . . . . . . . . . . . . . . . 1.00 - - - - 8.00 f - - 8.00 - -

107.00 99.26 102.80 102.80 WHFPB cpvm6qu.. . . . . . . . . . . . . . . . . . . 102.80 +30 1 102.85 104.00 700.00 f - - 6.81 - -1.00 .85 .975 .97 WGF Watermark Gl Fd .. . . . . . . . . . . .97 -.5 1553 .97 .975 - p - 1.00 - -7.26 -.465 .28 - - ZER Zeta Res .. . . . . . . . . . . . . . . . . . . . .335 - - .335 .36 - - .49 - -11.21 -


10 Tables

Share OptionsVOLUME TRADED FOR THURSDAY, MARCH 28, 2019

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return









CALL OPTIONSAGL Energy Last Sale Price $21.96Mar 19 0.01 21.95 21.55 465 465 - 1.00 -Mar 19 19.51 2.45 2.13 10 2622 45.30 1.00 -Mar 19 20.01 1.95 1.75 163 4413 45.40 1.00 -Mar 19 20.51 1.45 1.44 209 6250 44.00 1.00 -Mar 19 21.01 .95 .92 385 614 41.40 1.00 -Mar 19 21.50 .46 .34 100 297 38.20 1.00 -Mar 19 21.51 .45 .23 5179 5417 38.20 1.00 -Mar 19 22.00 - .01 135 4191 34.90 - 13.30Mar 19 22.01 - .03 102 546 34.90 - 49.86Apr 19 0.01 21.98 - 465 - - - 1.54Apr 19 21.50 .67 .85 282 50 16.10 .73 12.62Apr 19 21.51 .66 .73 33 1215 16.10 .73 12.62Apr 19 22.00 .36 .34 280 9240 16.00 .53 22.47Apr 19 22.01 .36 .34 50 80 15.90 .53 22.16Apr 19 22.50 .14 .10 60 1175 14.50 .31 8.93May 19 20.00 2.09 1.24 125 - 17.50 .93 3.38May 19 21.01 1.25 - 63 - 17.50 .78 7.92May 19 21.50 .93 .76 50 1286 17.40 .68 12.08May 19 21.51 .92 - 22 8 17.40 .68 12.21May 19 22.00 .63 .50 5150 73 16.90 .56 16.36May 19 22.01 .63 .60 22 75 16.90 .56 16.23Jun 19 20.51 1.77 1.24 20 90 18.10 .83 5.78Jun 19 22.00 .80 .73 230 1261 17.60 .57 14.45Aug 19 20.51 1.54 1.60 126 - 18.60 .80 1.02Aug 19 21.01 1.23 1.24 71 - 18.10 .74 3.00Aug 19 21.51 .97 .93 30 - 18.00 .67 5.58Aug 19 22.01 .75 .69 86 - 17.90 .60 8.04Amcor Last Sale Price $15.36Mar 19 14.01 1.35 1.23 61 1262 20.00 1.00 -Mar 19 15.00 .36 .14 15 1163 20.00 1.00 -Apr 19 15.00 .47 .23 15 1950 14.20 .77 9.24May 19 15.50 .28 .23 26 500 13.00 .52 10.58May 19 16.00 .11 .10 500 200 12.50 .29 4.08Jun 19 15.50 .38 .18 500 5370 13.40 .55 9.82Jun 19 16.00 .19 .14 200 576 13.20 .36 4.91Sep 19 13.75 1.78 .71 300 4107 14.30 .92 2.27Sep 19 14.25 1.35 - 300 450 14.10 .86 3.18AMP Last Sale Price $2.09Mar 19 0.01 2.08 2.08 700 700 - 1.00 -Apr 19 1.81 .29 .29 85 60 40.90 .92 6.47Apr 19 2.10 .07 .07 220 275 31.50 .51 42.04Apr 19 2.20 .03 .03 1000 431 30.30 .29 19.40May 19 0.01 2.08 - 200 450 - - 1.36May 19 2.20 .06 .06 50 400 29.10 .39 16.37Jun 19 1.90 .25 .26 300 - 32.70 .77 11.39Jun 19 2.00 .18 .19 200 380 31.70 .67 18.03Jun 19 2.30 .05 .06 500 100 29.30 .31 9.49Jun 19 2.40 .03 .03 500 1650 28.80 .22 5.69Sep 19 2.40 .07 .07 435 1500 30.70 .35 6.20Dec 19 2.10 .21 .20 300 - 34.60 .61 13.74Jun 21 2.40 .20 .20 1000 - 37.40 .65 4.30Ansell Last Sale Price $25.10Mar 19 23.51 1.59 1.55 300 2550 20.00 1.00 -Mar 19 24.01 1.09 1.03 310 1889 20.00 1.00 -Mar 19 24.50 .60 .43 122 1622 20.00 1.00 -Apr 19 25.50 .32 .29 15 174 18.00 .41 17.23May 19 26.00 .41 .36 142 150 17.60 .38 9.20May 19 27.00 .15 .16 40 440 16.90 .19 3.52Jun 19 24.51 1.35 1.15 300 10 19.50 .67 12.09Jun 19 25.01 1.05 .90 300 - 19.00 .59 15.17Jun 19 26.00 .57 .55 300 98 18.00 .43 9.09ANZ Banking Grp Last Sale Price $26.02Mar 19 22.51 3.51 - 9 76 20.00 1.00 -Mar 19 24.00 2.02 1.71 116 215 20.00 1.00 -Mar 19 25.00 1.02 1.48 80 343 20.00 1.00 -Mar 19 25.50 .52 .40 12070 13949 20.00 1.00 -Mar 19 25.51 .51 .42 95 813 20.00 1.00 -Mar 19 26.00 .02 .02 1952 3591 20.00 .88 -Mar 19 26.01 .01 .04 517 516 20.00 .69 -Apr 19 25.50 .62 .41 58 400 19.90 .78 17.53Apr 19 26.50 .09 .05 200 30 18.00 .25 15.78Apr 19 26.00 .40 .34 290 30 18.70 .54 35.07Apr 19 27.00 .07 .04 500 250 17.20 .16 6.08Apr 19 24.00 2.09 2.60 116 102 21.00 .94 3.64Apr 19 25.01 1.17 .93 50 223 17.90 .83 8.31Apr 19 25.50 .79 .77 2 472 16.80 .71 13.77Apr 19 25.51 .78 .54 10 295 16.80 .71 13.77Apr 19 26.00 .46 .33 140 1219 15.80 .55 22.86Apr 19 26.01 .46 .42 267 840 15.80 .55 23.12Apr 19 26.50 .23 .23 6258 1253 15.10 .37 12.21Apr 19 26.51 .23 .21 97 641 15.00 .37 11.95Apr 19 27.00 .10 .10 1733 804 14.50 .20 5.20Apr 19 27.51 .04 .04 90 1527 14.10 .09 1.82May 19 20.00 6.07 6.05 50 95 27.20 .99 1.10May 19 25.00 1.33 - 80 - 18.10 .76 6.79May 19 25.50 .97 .93 330 22 17.60 .67 9.86May 19 26.00 .67 .64 365 574 17.20 .57 14.25May 19 26.01 .43 .32 15 101 17.20 .57 9.21May 19 26.51 .27 .20 120 63 16.80 .46 5.92May 19 27.00 .27 .26 3 21517 16.60 .36 5.81May 19 27.01 .17 .10 220 - 16.60 .36 3.62Jun 19 23.50 2.64 2.45 50 - 19.80 .89 1.83Jun 19 25.50 1.02 .85 50 4967 17.50 .67 7.62Jun 19 26.00 .72 .60 50 1021 17.00 .59 10.75Jun 19 26.01 .57 .80 20 2088 17.00 .59 8.61Jun 19 26.50 .49 .48 80 4885 16.70 .50 7.47Jun 19 26.51 .40 .29 13823 4881 16.60 .50 6.02Jun 19 27.01 .27 .19 8 4804 16.40 .41 4.04Jul 19 25.50 1.05 1.02 5 - 16.80 .68 6.25Sep 19 22.01 3.65 - 9 - 19.30 .93 -Sep 19 25.51 1.21 2.44 10 5 17.30 .68 5.33Sep 19 26.51 .76 .66 30 15 16.70 .56 5.83Dec 19 26.00 1.14 1.01 260 650 17.10 .64 5.88ASX Last Sale Price $69.24Mar 19 52.01 17.23 17.49 43 77 20.00 1.00 -Mar 19 59.01 10.23 - 200 300 20.00 1.00 -Mar 19 67.01 2.23 3.00 100 151 20.00 1.00 -Apr 19 68.00 1.80 1.29 100 490 13.90 .73 11.03Apr 19 70.00 .64 .57 3 80 12.70 .43 12.50May 19 58.01 11.45 10.75 2 35 20.90 .99 1.81Jun 19 60.01 9.55 7.38 200 118 15.40 .98 1.86Sep 19 52.01 16.57 - 41 19 16.20 1.00 -Sep 19 78.00 .26 .25 287 - 12.50 .16 .75Alumina Last Sale Price $2.45Apr 19 2.40 .12 .11 13 200 34.70 .62 38.62Apr 19 2.60 .04 .09 13 1128 32.80 .28 19.31Apr 19 2.70 .01 .02 100 1000 32.90 .15 8.28May 19 2.70 .04 .04 125 1195 30.80 .27 10.48Jun 19 2.80 .04 .04 350 38567 28.90 .23 6.48Aurizon Hldgs Last Sale Price $4.62Mar 19 4.50 .12 .14 75 75 20.00 1.00 -Mar 19 4.51 .11 .09 975 2475 20.00 1.00 -Mar 19 4.60 .02 .01 12210 13525 20.00 1.00 -Apr 19 4.51 .17 .13 75 200 22.20 .69 19.02Apr 19 4.60 .12 - 900 - 21.10 .57 27.80Apr 19 4.70 .07 .04 440 109 20.40 .42 20.48May 19 4.60 .18 .12 12210 100 21.00 .58 19.75Bendigo&Adelaide Bk Last Sale Price $9.68Apr 19 9.75 .17 .15 24 179 19.60 .49 24.44Apr 19 10.00 .08 .07 100 78 18.60 .29 11.17May 19 9.50 .41 .37 10 - 18.30 .66 13.26Jun 19 10.25 .14 .14 250 65 17.50 .33 5.94BHP Grp Last Sale Price $38.24Mar 19 22.05 16.19 - 20 111 20.00 1.00 -Mar 19 23.01 15.23 15.01 16 327 20.00 1.00 -Mar 19 24.93 13.31 12.36 24 24 20.00 1.00 -Mar 19 26.84 11.40 11.30 2 2 20.00 1.00 -Mar 19 27.81 10.43 9.76 92 471 20.00 1.00 -Mar 19 28.76 9.48 8.70 300 1077 20.00 1.00 -Mar 19 29.24 9.00 8.40 450 680 20.00 1.00 -Mar 19 29.72 8.52 8.34 527 1790 20.00 1.00 -Mar 19 30.20 8.04 7.93 420 1728 20.00 1.00 -Mar 19 30.68 7.56 6.30 144 1325 20.00 1.00 -Mar 19 31.16 7.08 5.85 140 490 20.00 1.00 -Mar 19 31.64 6.60 6.57 371 931 20.10 1.00 -Mar 19 32.12 6.12 6.10 347 1412 20.20 1.00 -Mar 19 32.60 5.64 5.65 289 2425 20.30 1.00 -Mar 19 33.08 5.16 5.07 590 2645 20.60 1.00 -Mar 19 33.56 4.68 4.55 5450 7001 21.10 1.00 -Mar 19 34.04 4.20 4.08 1195 2567 21.90 1.00 -Mar 19 34.51 3.73 3.70 320 3010 22.90 1.00 -Mar 19 34.99 3.25 3.21 1305 1522 24.10 1.00 -Mar 19 35.46 2.78 2.67 10 63 25.50 1.00 -Mar 19 35.47 2.77 2.60 654 1483 25.50 1.00 -Mar 19 35.94 2.30 1.91 50 82 26.80 1.00 -Mar 19 35.95 2.29 2.02 954 1266 26.80 1.00 -Mar 19 36.42 1.82 1.60 212 1002 27.60 1.00 -Mar 19 36.43 1.81 1.62 2236 3225 27.60 1.00 -Mar 19 36.90 1.34 1.19 230 1108 27.80 1.00 -Mar 19 36.91 1.33 1.25 465 761 27.80 1.00 -Mar 19 37.38 .86 .84 632 1520 27.10 1.00 -Mar 19 37.39 .85 .77 1299 1420 27.00 1.00 -Mar 19 37.86 .38 .30 966 2100 25.60 1.00 -Mar 19 37.87 .37 .33 2729 2023 25.60 1.00 -Mar 19 38.34 - .02 337 2229 23.80 - 19.09Mar 19 38.35 - .02 6541 7835 23.80 - 19.09Mar 19 38.82 - .07 25 1194 22.20 - 71.59Apr 19 33.56 4.69 - 150 - 30.90 1.00 1.19Apr 19 34.51 3.74 - 50 115 28.40 1.00 1.19Apr 19 36.42 1.86 - 50 - 23.50 .94 5.37Apr 19 36.90 1.42 .56 150 60 22.20 .89 9.54Apr 19 37.38 1.00 .64 259 59 21.10 .80 17.30Apr 19 37.86 .65 .59 170 337 20.30 .66 32.21Apr 19 38.34 .38 .32 308 121 19.70 .48 44.74Apr 19 38.82 .19 .15 245 175 19.50 .31 22.67Apr 19 39.30 .09 .07 200 - 19.50 .17 10.14Apr 19 39.78 .04 .03 160 40 19.60 .08 4.18

Apr 19 35.46 2.84 - 400 - 24.00 .95 3.82Apr 19 35.94 2.38 - 150 - 23.10 .93 5.41Apr 19 37.38 1.15 1.10 1700 10 20.60 .74 18.45Apr 19 37.86 .82 - 10 - 20.00 .63 28.00Apr 19 38.34 .55 .50 1730 50 19.60 .50 35.00Apr 19 38.82 .34 .32 228 164 19.40 .38 21.95Apr 19 39.30 .21 - 80 - 19.40 .26 13.36Apr 19 39.78 .13 - 80 - 19.80 .17 7.95Apr 19 27.81 10.46 - 30 - 30.60 1.00 1.06Apr 19 29.72 8.55 7.90 500 442 27.60 1.00 1.06Apr 19 30.20 8.07 6.90 100 926 27.00 1.00 1.24Apr 19 31.16 7.12 5.90 23 40 26.00 1.00 1.24Apr 19 32.11 6.17 5.06 100 - 25.10 1.00 1.24Apr 19 32.12 6.16 3.77 100 367 25.10 1.00 1.41Apr 19 33.08 5.21 - 26 2476 24.20 .99 1.59Apr 19 34.04 4.26 3.32 110 531 23.20 .98 2.12Apr 19 34.51 3.81 2.50 50 1340 22.50 .96 2.65Apr 19 34.99 3.35 3.21 82 663 21.80 .95 3.36Apr 19 35.47 2.90 2.52 292 5927 21.20 .92 4.42Apr 19 35.95 2.46 - 315 109 20.50 .89 5.83Apr 19 36.42 2.04 1.95 150 688 19.90 .85 7.95Apr 19 36.43 2.04 1.53 543 1768 19.90 .85 7.95Apr 19 36.90 1.65 1.58 989 831 19.30 .79 10.96Apr 19 37.38 1.29 .86 107 536 18.90 .71 15.38Apr 19 37.39 1.28 1.15 503 634 18.90 .71 15.38Apr 19 37.86 .98 .95 240 1364 18.50 .62 21.21Apr 19 37.87 .97 .91 432 717 18.50 .62 21.39Apr 19 38.34 .71 .68 1361 5917 18.30 .52 25.28Apr 19 38.35 .71 .52 124 544 18.30 .52 25.10Apr 19 38.82 .51 .47 757 939 18.10 .42 17.85Apr 19 38.83 .50 .38 270 804 18.10 .42 17.68Apr 19 39.30 .34 .33 3678 1282 18.00 .32 12.20Apr 19 39.78 .23 .20 3155 1100 18.10 .24 7.95Apr 19 39.79 .23 .21 116 100 18.10 .24 7.95Apr 19 40.26 .14 .13 1137 625 18.20 .17 5.13Apr 19 41.21 .07 .06 50 100 18.90 .08 2.30May 19 28.75 9.59 - 150 - 26.80 1.00 1.42May 19 29.23 9.11 - 350 - 26.20 1.00 1.49May 19 29.72 8.62 - 7 - 25.50 .99 1.49May 19 31.64 6.72 - 10 235 23.10 .98 1.86May 19 32.12 6.26 6.05 7 159 22.80 .98 2.09May 19 33.07 5.35 1.48 144 53 22.40 .96 2.68May 19 33.08 5.34 - 50 868 22.40 .96 2.68May 19 33.56 4.89 - 140 145 22.10 .94 3.13May 19 34.03 4.46 1.10 70 - 21.80 .93 3.73May 19 34.04 4.45 - 76 398 21.80 .93 3.73May 19 34.50 4.04 2.95 26 159 21.50 .90 4.40May 19 34.51 4.03 3.21 8 588 21.50 .90 4.40May 19 34.99 3.60 - 149 336 21.10 .88 5.29May 19 35.47 3.20 2.85 150 1041 20.80 .85 6.41May 19 35.94 2.82 1.95 100 1251 20.60 .81 7.76May 19 35.95 2.81 2.33 65 1034 20.60 .81 7.76May 19 36.42 2.45 2.42 28 538 20.30 .77 9.40May 19 36.90 2.10 1.78 5 257 20.00 .72 11.41May 19 36.91 2.10 1.93 19 578 20.00 .72 11.48May 19 37.38 1.78 1.75 190 347 19.80 .67 13.80May 19 37.39 1.78 1.40 389 85 19.70 .67 13.87May 19 37.86 1.50 1.41 5 2680 19.50 .61 16.63May 19 37.87 1.49 .86 23 14 19.50 .61 16.63May 19 38.34 1.23 1.18 500 3239 19.30 .55 18.34May 19 38.35 1.23 .92 40 5443 19.30 .55 18.27May 19 38.82 .99 .98 87 2109 19.10 .49 14.84May 19 39.30 .80 .73 130 11293 18.90 .43 11.93May 19 39.78 .64 .57 35 2577 18.80 .37 9.47May 19 40.26 .50 .43 177 1410 18.80 .31 7.46May 19 41.21 .30 .23 75 146 18.90 .22 4.55Jun 19 23.01 15.34 14.58 20 652 24.90 1.00 1.09Jun 19 27.81 10.55 7.80 62 619 19.20 1.00 1.30Jun 19 31.64 6.81 1.97 180 837 22.50 .97 2.18Jun 19 32.11 6.37 5.45 10 20 22.50 .96 2.49Jun 19 32.12 6.36 6.10 2 1196 22.50 .96 2.49Jun 19 32.60 5.92 4.79 25 7037 22.50 .95 2.85Jun 19 33.08 5.47 5.31 40 1366 22.30 .93 3.27Jun 19 33.56 5.04 4.83 106 744 22.10 .91 3.73Jun 19 34.04 4.62 4.37 610 811 21.80 .90 4.31Jun 19 34.99 3.81 3.50 10 1566 21.20 .85 5.81Jun 19 35.46 3.43 3.08 5000 1834 20.90 .82 6.74Jun 19 35.47 3.42 2.94 100 427 20.90 .82 6.74Jun 19 35.95 3.05 2.85 339 177 20.60 .79 7.88Jun 19 36.43 2.69 2.50 48 1459 20.30 .75 9.18Jun 19 36.90 2.37 2.10 40 2966 20.10 .71 10.69Jun 19 36.91 2.37 - 110 27 20.10 .71 10.74Jun 19 37.38 2.06 1.95 19 2619 19.80 .67 12.45Jun 19 37.39 2.05 1.67 600 921 19.80 .66 12.45Jun 19 37.86 1.77 1.74 150 2475 19.60 .62 14.47Jun 19 37.87 1.76 - 60 - 19.60 .62 14.47Jun 19 38.34 1.51 1.36 200 1710 19.30 .57 15.67Jun 19 38.82 1.27 1.26 30 57 19.10 .52 13.23Jun 19 39.30 1.06 1.03 60 2256 19.00 .47 11.05Jun 19 39.78 .88 .88 138 259 18.80 .41 9.13Jun 19 40.26 .72 .70 134 1029 18.70 .36 7.52Jun 19 43.13 .20 .16 22 300 18.70 .14 2.02Jul 19 33.01 5.68 5.50 10 20 22.50 .91 3.62Jul 19 35.00 4.00 3.88 111 125 21.30 .83 6.08Jul 19 39.50 1.23 1.05 254 103 19.10 .47 9.74Aug 19 35.00 4.25 4.08 30 5 21.50 .81 6.22Sep 19 17.26 20.18 19.94 77 134 27.30 1.00 -Sep 19 31.16 6.79 - 130 59 24.00 .93 -Sep 19 32.60 5.58 4.67 10 342 23.30 .89 -Sep 19 33.08 5.20 - 10 110 23.10 .87 .18Sep 19 33.56 4.83 3.88 20 1351 22.80 .86 .76Sep 19 34.04 4.46 3.86 10 570 22.60 .84 1.36Sep 19 34.50 4.71 4.58 54 1752 22.40 .82 5.03Sep 19 38.34 2.15 2.08 26 2761 20.50 .60 11.24Sep 19 40.27 1.10 .98 450 195 20.00 .46 5.76Dec 19 34.99 4.28 2.64 60 2960 21.90 .79 3.66Dec 19 35.46 4.22 2.49 50 60 21.70 .77 5.15Dec 19 35.95 3.67 - 10 79 21.50 .75 4.92Dec 19 37.39 2.85 2.19 34 1550 21.00 .67 7.15Mar 20 34.50 5.08 5.05 10 - 21.90 .80 3.52Mar 20 38.34 2.79 2.59 56 98 20.70 .64 7.28Mar 20 41.22 1.44 1.35 540 - 20.00 .51 3.77Jun 20 32.59 6.63 6.35 10 10 22.70 .87 2.06Boral Last Sale Price $4.54Jul 19 4.90 .13 .12 200 - 24.50 .37 8.71Dec 19 4.81 .26 .26 50 - 26.20 .52 7.83Bank of Qld Last Sale Price $9.23Mar 19 9.01 .22 .27 100 100 20.00 1.00 -May 19 9.25 .23 .21 168 224 19.90 .55 13.90BlueScope Steel Last Sale Price $13.92Mar 19 13.25 .67 .70 18 346 20.70 1.00 -Mar 19 13.50 .42 .38 90 887 20.90 1.00 -Mar 19 13.51 .41 .33 84 119 20.90 1.00 -Mar 19 13.75 .17 .15 121 433 21.20 1.00 -Mar 19 14.00 - .04 140 679 21.50 - 104.89Mar 19 14.01 - .01 80 80 21.50 - 26.22Apr 19 14.00 .41 .42 174 129 29.70 .51 39.82Apr 19 14.25 .30 .30 50 177 29.30 .42 29.13Apr 19 14.50 .21 .21 220 7814 29.10 .33 20.88Apr 19 14.75 .15 .17 245 15 29.00 .26 14.57Apr 19 15.00 .10 .07 40 1196 29.00 .19 9.71May 19 14.00 .70 .76 7 185 31.30 .54 28.88May 19 14.25 .59 .57 81 138 31.00 .48 24.17May 19 14.75 .41 .42 40 14 30.70 .38 16.59Jul 19 15.00 .59 .58 96 24 30.80 .41 12.89Aug 19 14.50 .96 .96 5 30 32.30 .51 16.24Sep 19 16.50 .43 .42 156 - 31.40 .30 6.23Brambles Last Sale Price $11.95Mar 19 10.01 1.94 1.78 20 60 20.00 1.00 -Mar 19 10.51 1.44 1.40 320 3710 20.00 1.00 -Mar 19 10.76 1.19 1.14 800 8120 20.00 1.00 -Mar 19 11.01 .94 .94 5055 5115 20.00 1.00 -Mar 19 11.26 .69 .16 394 300 20.00 1.00 -Mar 19 11.76 .19 .18 4130 4130 20.00 1.00 -Apr 19 11.26 .76 .71 55 230 21.60 .87 7.35Apr 19 11.76 .34 .28 330 85 17.60 .67 16.40Apr 19 12.25 .09 - 3500 - 15.30 .31 9.62May 19 11.50 .65 .24 5000 146 18.40 .75 9.54May 19 11.51 .65 .57 300 300 18.30 .75 9.78May 19 11.76 .47 - 200 - 17.30 .66 13.12May 19 12.00 .32 .45 20 16847 16.50 .55 15.27May 19 12.01 .32 .30 200 607 16.50 .54 15.03Jun 19 10.76 1.32 1.23 20 4770 20.80 .89 4.48Jun 19 11.01 1.11 - 700 - 19.80 .85 5.64Jun 19 11.50 .72 .61 94 1625 18.20 .73 8.96Sep 19 13.75 .07 .07 1656 - 15.60 .17 1.17C’wlth Bank of Aust Last Sale Price $70.91Mar 19 0.01 70.90 73.59 300 5260 - 1.00 -Mar 19 66.01 4.90 5.36 150 200 20.00 1.00 -Mar 19 67.01 3.90 3.33 168 376 20.00 1.00 -Mar 19 68.01 2.90 3.90 379 721 20.00 1.00 -Mar 19 69.01 1.90 1.89 235 565 20.00 1.00 -Mar 19 70.00 .91 .75 300 413 20.00 1.00 -Mar 19 70.01 .90 .42 1085 1383 20.00 1.00 -Mar 19 71.00 - .02 430 1437 20.00 - 10.29Mar 19 71.01 - .03 2590 3854 20.00 - 15.44Apr 19 70.00 1.22 1.09 3 20 16.70 .73 19.95Apr 19 71.00 .58 .57 310 614 15.80 .50 37.64Apr 19 72.00 .21 .17 120 552 15.10 .25 13.51Apr 19 73.00 .05 .04 300 188 14.70 .09 3.22Apr 19 71.00 .87 - 600 320 16.10 .52 29.85Apr 19 73.00 .18 .14 300 - 14.90 .18 6.35Apr 19 0.01 70.97 71.99 300 650 - - 1.43Apr 19 60.01 10.97 10.63 20 250 25.30 .99 1.43Apr 19 66.01 5.07 - 150 80 18.20 .94 3.24Apr 19 67.00 4.14 3.65 8 - 17.30 .91 4.38Apr 19 68.01 3.24 - 415 561 16.50 .86 6.48Apr 19 69.00 2.42 2.10 10 56 15.70 .78 9.72Apr 19 69.01 2.41 1.88 360 207 15.70 .78 9.72Apr 19 70.00 1.69 1.65 3 44 15.00 .67 14.77Apr 19 70.01 1.68 1.58 2155 304 15.00 .67 14.87Apr 19 71.00 1.08 1.09 365 461 14.40 .54 20.59Apr 19 71.01 1.07 1.05 200 90 14.40 .54 20.49

Apr 19 72.00 .63 .60 4030 2780 13.90 .39 11.92Apr 19 72.01 .62 .55 702 1233 13.90 .39 11.82Apr 19 73.00 .33 .24 80 2449 13.50 .25 6.20Apr 19 73.01 .33 .60 340 1543 13.50 .25 6.20Apr 19 74.00 .15 .16 2205 2062 13.30 .14 2.86Apr 19 75.00 .07 .07 88 2454 13.20 .07 1.24Apr 19 75.01 .07 .07 23 1562 13.20 .07 1.24Apr 19 77.00 .01 .03 40 1311 13.20 .01 .17May 19 70.00 2.48 2.33 50 64 16.00 .65 12.59May 19 70.01 2.48 2.80 115 120 16.00 .65 12.67May 19 71.01 1.89 1.73 262 157 15.50 .57 15.16May 19 72.00 1.40 1.26 215 1315 15.20 .48 11.22May 19 72.01 1.39 1.30 10 249 15.20 .48 11.18May 19 73.00 .99 .89 70 5802 14.90 .39 8.00May 19 73.01 .99 .82 135 1172 14.90 .39 7.96May 19 74.00 .69 .64 84 5341 14.70 .31 5.55May 19 75.00 .46 .36 20 687 14.50 .23 3.70May 19 78.00 .13 .10 20 684 14.60 .08 1.01Jun 19 67.01 5.03 - 160 16 17.20 .81 6.32Jun 19 70.01 2.89 - 10 - 15.90 .65 11.13Jun 19 71.00 2.31 2.33 30 201 15.60 .58 12.92Jun 19 72.00 1.79 1.80 2 2323 15.20 .51 10.04Jun 19 73.00 1.36 1.32 40 5975 14.90 .44 7.61Jun 19 73.01 1.36 1.16 10 391 14.90 .44 7.61Jun 19 78.00 .23 .21 310 1176 14.00 .13 1.31Jul 19 75.00 1.04 .89 24 - 14.70 .34 4.46Jul 19 76.01 .77 2.35 150 20 14.50 .29 3.30Jul 19 77.00 .56 - 150 - 14.30 .23 2.40Sep 19 74.01 1.28 1.20 25 341 15.40 .47 3.60Dec 19 75.01 1.67 2.67 10 224 15.50 .48 3.22Dec 19 76.01 1.39 2.23 15 340 15.40 .44 2.68Dec 19 80.01 .61 .94 15 76 14.70 .29 1.19Coca-Cola Amatil Last Sale Price $8.51Mar 19 7.75 .76 .60 30 30 20.00 1.00 -Mar 19 8.00 .51 .44 30 110 20.00 1.00 -Mar 19 8.25 .26 .35 1212 1459 20.00 1.00 -Mar 19 8.50 .01 .23 2403 2608 20.00 1.00 -Apr 19 8.25 .38 .28 1212 70 24.50 .72 19.06Apr 19 8.50 .22 .27 2353 110 23.30 .55 33.36Apr 19 8.51 .21 - 50 - 23.30 .54 34.15May 19 8.75 .23 .18 400 9 22.40 .44 15.08Sep 19 9.75 .14 .14 162 - 22.30 .27 3.28Cimic Grp Last Sale Price $49.60Mar 19 48.50 1.10 .47 300 300 31.70 1.00 -Mar 19 49.00 .60 .23 10 10 29.40 1.00 -Apr 19 48.50 1.91 1.55 300 - 23.90 .67 21.94Apr 19 50.00 1.04 .80 10 30 22.70 .49 28.35Apr 19 51.00 .64 .48 20 330 22.20 .36 17.31Jun 19 54.00 .72 .69 10 82 22.90 .29 5.76Coles Grp Last Sale Price $11.83Mar 19 11.26 .57 - 100 100 20.00 1.00 -Mar 19 11.50 .33 .34 2320 2866 20.00 1.00 -Mar 19 11.75 .08 .09 2816 5161 20.00 1.00 -Mar 19 11.76 .07 .08 72 72 20.00 1.00 -Apr 19 11.26 .65 - 100 - 20.60 .84 8.57Apr 19 11.51 .45 .30 45 - 19.90 .73 14.86Apr 19 11.75 .29 .29 120 880 19.20 .59 24.00Apr 19 11.76 .28 - 12 40 19.20 .59 24.57Apr 19 12.00 .17 .12 100 550 18.50 .43 18.86May 19 11.75 .45 .34 4786 2000 19.70 .60 17.60May 19 12.01 .31 .21 100 - 19.20 .49 14.94May 19 12.50 .14 .08 100 180 18.30 .29 6.51Sep 19 14.25 .05 .05 2499 - 18.80 .13 .84Computershare Last Sale Price $16.85Apr 19 17.50 .17 .13 40 70 22.10 .29 13.24Apr 19 18.00 .06 .04 190 96 21.30 .14 4.81May 19 16.00 1.22 1.20 8 - 24.90 .74 12.52May 19 17.50 .38 .29 86 30 22.30 .40 12.86CSL Last Sale Price $193.60Mar 19 90.01 103.59 102.70 17 21 20.00 1.00 -Mar 19 96.01 97.59 96.80 30 116 20.00 1.00 -Mar 19 160.01 33.59 32.73 40 92 20.00 1.00 -Mar 19 166.01 27.59 27.30 45 45 20.00 1.00 -Mar 19 170.01 23.59 15.75 20 25 20.00 1.00 -Mar 19 172.01 21.59 21.27 307 361 20.00 1.00 -Mar 19 174.01 19.59 24.16 145 151 20.00 1.00 -Mar 19 176.01 17.59 16.27 200 347 20.00 1.00 -Mar 19 180.01 13.59 12.00 145 160 20.00 1.00 -Mar 19 188.01 5.59 2.85 315 2325 20.00 1.00 -Mar 19 190.00 3.60 3.20 200 111 20.00 1.00 -Mar 19 190.01 3.59 2.32 605 2039 20.00 1.00 -Mar 19 192.00 1.60 .84 106 394 20.00 1.00 -Mar 19 192.01 1.59 1.25 1099 1466 20.00 1.00 -Mar 19 194.00 - .16 176 437 20.00 - 30.17Mar 19 198.00 - .12 1 1176 20.00 - 22.62Apr 19 168.01 25.86 - 30 30 26.10 .98 1.92Apr 19 176.00 18.03 16.86 76 - 22.30 .96 3.00Apr 19 178.01 16.09 - 100 - 21.40 .94 3.53Apr 19 180.01 14.20 - 285 - 20.50 .92 4.22Apr 19 182.01 12.34 - 142 - 19.60 .90 5.20Apr 19 186.01 8.80 - 141 270 18.10 .83 8.45Apr 19 188.01 7.18 6.40 199 815 17.50 .77 11.10Apr 19 190.00 5.70 5.20 205 135 17.00 .70 14.63Apr 19 190.01 5.70 4.86 355 1580 17.00 .70 14.70Apr 19 192.00 4.38 4.15 53 278 16.60 .62 19.38Apr 19 194.00 3.25 2.89 1 241 16.20 .53 22.73Apr 19 194.01 3.25 2.90 6 137 16.20 .53 22.66Apr 19 196.00 2.33 1.84 75 296 16.00 .43 16.30Apr 19 198.00 1.61 1.46 971 266 15.80 .34 11.28Apr 19 200.00 1.07 .95 356 359 15.70 .26 7.51Apr 19 204.00 .45 .37 368 138 15.70 .13 3.11Apr 19 208.00 .17 1.63 142 280 16.00 .06 1.22May 19 160.01 34.30 - 40 - 24.80 .98 2.09May 19 178.01 17.32 - 30 - 20.10 .88 5.11May 19 182.01 13.91 - 20 - 19.20 .83 6.83May 19 196.00 4.59 3.80 8 138 16.90 .50 13.52May 19 196.01 4.58 8.10 100 10 16.90 .50 13.51May 19 198.00 3.74 5.90 100 341 16.70 .44 11.02May 19 200.00 3.00 2.29 148 601 16.60 .39 8.85May 19 204.00 1.89 2.65 50 122 16.50 .28 5.55May 19 206.00 1.49 1.10 60 60 16.50 .23 4.39May 19 208.00 1.16 .80 10 46 16.60 .19 3.42Jun 19 96.01 98.03 96.40 30 14 32.20 1.00 .89Jun 19 166.01 29.02 - 40 - 22.20 .94 2.93Jun 19 170.01 25.34 - 20 - 21.60 .92 3.60Jun 19 198.00 5.06 6.16 10 79 17.10 .48 10.37Jun 19 204.00 2.92 2.75 20 26 16.70 .34 5.98Jun 19 220.01 .56 .46 10 50 17.00 .10 1.16Sep 19 94.01 99.22 97.00 16 5 48.20 .99 -Sep 19 194.00 10.87 13.96 130 115 19.30 .60 11.19Sep 19 220.00 2.25 2.02 170 30 17.90 .24 2.32CSR Last Sale Price $3.29Mar 19 3.20 .09 .07 425 895 37.50 1.00 -Mar 19 3.30 - .01 90 860 37.50 - 110.94Apr 19 3.31 .09 .07 125 455 27.20 .50 36.98May 19 3.20 .21 .18 20 20 31.20 .64 21.67Aug 19 3.40 .16 .15 667 - 28.90 .52 11.45Caltex Aust Last Sale Price $26.00Apr 19 25.01 1.24 .86 70 70 22.20 .77 13.00Apr 19 26.00 .60 2.72 8 - 21.30 .54 31.20Apr 19 26.50 .38 - 8 8 20.90 .41 19.76May 19 26.00 .97 - 50 - 21.70 .56 21.28May 19 27.00 .54 1.04 50 50 21.20 .39 11.84Aug 19 28.00 .76 .74 60 - 21.30 .39 6.88CYBG Last Sale Price $3.70Mar 19 3.30 .40 .39 70 70 20.00 1.00 -Mar 19 3.40 .30 .32 80 180 20.00 1.00 -Mar 19 3.60 .10 .12 100 321 20.00 1.00 -Mar 19 3.70 - .08 250 350 20.00 .50 789.19Apr 19 3.80 .09 .09 250 300 32.70 .42 32.88May 19 3.50 .33 .31 30 - 35.10 .70 20.04Sep 19 4.50 .10 .09 1705 - 30.90 .26 5.12Flight Centre Travel Last Sale Price $41.38Mar 19 41.08 .30 .10 17 - 20.00 1.00 -Apr 19 39.63 2.16 1.80 12 - 23.60 .78 13.39Apr 19 41.08 1.17 1.22 10 - 22.40 .59 28.26Apr 19 41.56 .91 .80 15 15 22.10 .51 29.73Apr 19 42.06 .68 .45 10 10 21.80 .43 22.22Apr 19 44.47 .12 .06 30 109 20.90 .12 3.76May 19 43.01 .88 .56 10 22 21.60 .39 12.13May 19 43.50 .72 .41 23 8 21.50 .34 9.92Jun 19 43.50 1.04 .86 10 33 21.80 .39 9.97Aug 19 46.41 .85 .69 20 30 22.40 .29 4.87Fortescue Metals Grp Last Sale Price $6.90Mar 19 3.94 2.96 - 94 581 21.20 1.00 -Mar 19 4.23 2.67 2.50 549 1139 21.20 1.00 -Mar 19 4.33 2.57 2.45 300 3007 21.20 1.00 -Mar 19 4.43 2.47 2.40 1580 3594 21.20 1.00 -Mar 19 4.53 2.37 2.29 300 953 21.20 1.00 -Mar 19 4.63 2.27 2.13 500 2707 21.20 1.00 -Mar 19 4.82 2.08 1.71 740 2730 21.20 1.00 -Mar 19 5.17 1.73 1.67 271 1407 21.20 1.00 -Mar 19 5.41 1.49 .32 480 2170 21.20 1.00 -Mar 19 5.65 1.25 .68 19 350 21.20 1.00 -Mar 19 5.66 1.24 1.13 380 2919 21.20 1.00 -Mar 19 5.89 1.01 .86 330 730 21.20 1.00 -Mar 19 5.90 1.00 .86 81 2306 21.20 1.00 -Mar 19 6.14 .76 .68 50 1383 21.20 1.00 -Mar 19 6.15 .75 .56 1340 2615 21.20 1.00 -Mar 19 6.39 .51 .34 1195 7499 21.20 1.00 -Mar 19 6.40 .50 .34 758 1798 21.20 1.00 -Mar 19 6.63 .27 .17 2895 17352 21.20 1.00 -Mar 19 6.64 .26 .15 971 2250 21.20 1.00 -Mar 19 6.88 .02 .03 2959 7376 21.20 1.00 -Apr 19 6.63 .33 .20 580 1200 42.30 .77 39.67Apr 19 6.88 .17 .09 650 1995 40.40 .54 95.88Apr 19 6.63 .36 .27 23 325 37.40 .73 33.50Apr 19 6.88 .21 .13 1250 600 36.30 .54 67.00Apr 19 4.33 2.58 2.48 35 3008 57.60 1.00 .98Apr 19 6.14 .81 .77 111 1270 37.90 .89 8.82Apr 19 6.15 .80 .47 950 2459 37.90 .89 8.82

Apr 19 6.39 .59 .33 520 6262 36.20 .81 15.67Apr 19 6.40 .58 .50 100 3950 36.10 .81 16.65Apr 19 6.63 .41 .26 645 3501 34.90 .70 28.41Apr 19 6.64 .41 .30 330 1713 34.90 .69 28.41Apr 19 6.88 .27 .23 1065 11536 34.10 .55 48.00Apr 19 7.37 .09 .07 460 2140 33.70 .26 17.63Apr 19 7.61 .05 .04 10 380 33.90 .16 9.80May 19 4.53 2.39 2.22 14 180 43.90 .99 1.65May 19 5.65 1.32 1.19 300 - 39.80 .91 5.79May 19 5.66 1.31 .93 124 237 39.70 .91 6.20May 19 5.89 1.11 .48 38 2166 38.50 .87 8.27May 19 5.90 1.10 .42 11 2030 38.40 .87 8.68May 19 6.15 .90 .42 240 616 37.30 .81 12.40May 19 6.39 .72 .63 15 934 36.40 .74 17.36May 19 6.40 .71 .47 60 451 36.40 .74 17.77May 19 6.63 .56 .41 20 5944 35.70 .66 23.97May 19 6.64 .56 .42 100 - 35.70 .66 24.38May 19 6.88 .42 .36 60 1604 35.10 .56 33.06May 19 7.12 .31 .23 301 1042 34.70 .47 25.62Jun 19 4.04 2.88 .70 94 186 45.80 .99 1.15Jun 19 4.43 2.50 2.18 1280 1625 41.80 .99 1.44Jun 19 4.72 2.21 2.06 500 200 40.80 .98 2.01Jun 19 5.17 1.79 1.46 100 2610 40.00 .95 3.45Jun 19 5.89 1.17 .97 168 1330 37.90 .84 8.91Jun 19 6.63 .65 .54 100 12845 35.60 .65 21.56Jun 19 6.88 .51 .41 50 650 35.10 .57 27.89Jun 19 6.89 .50 .44 100 1549 35.10 .57 28.17Aug 19 4.82 2.18 - 535 - 41.80 .94 3.41Aug 19 6.63 .79 .69 145 - 35.30 .65 17.75Sep 19 4.82 1.95 1.88 300 - 43.70 .92 -Sep 19 6.63 .81 - 15 - 37.10 .65 15.75Sep 19 7.61 .39 .35 630 - 35.30 .44 11.13Dec 19 4.82 2.03 .29 180 48 41.70 .90 -Dec 19 5.41 1.57 - 1040 - 39.50 .85 1.68Goodman Grp Last Sale Price $13.46Mar 19 11.00 2.46 - 80 80 20.00 1.00 -Mar 19 13.00 .46 .14 590 590 20.00 1.00 -Apr 19 11.00 2.48 - 80 - 33.60 .99 1.51Apr 19 13.00 .59 .31 590 1500 21.00 .76 13.06GPT Grp Last Sale Price $6.28Mar 19 5.75 .53 .09 10000 10036 20.00 1.00 -May 19 6.00 .39 - 10000 - 19.60 .77 9.54Jun 19 6.50 .17 .13 900 50 20.10 .44 10.42Harvey Norman Last Sale Price $3.88Mar 19 3.35 .53 .11 156 292 30.00 1.00 -Mar 19 3.75 .13 .12 203 491 30.00 1.00 -Mar 19 3.84 .04 .04 70 141 30.00 1.00 -Dec 19 3.35 .56 .29 156 500 27.30 .82 1.06Insurance Aust Grp Last Sale Price $7.72Mar 19 7.41 .31 .24 100 1335 22.50 1.00 -Mar 19 7.42 .30 .14 6350 13350 22.50 1.00 -Mar 19 7.66 .06 .02 500 7372 22.50 1.00 -Apr 19 7.75 .14 .14 30 745 19.10 .51 25.39May 19 7.50 .39 - 6350 - 19.70 .70 12.56May 19 8.00 .13 .10 5200 2108 18.00 .38 9.60Sep 19 8.89 .07 .06 1717 300 18.30 .21 1.68IOOF Hldgs Last Sale Price $6.12Mar 19 5.01 1.11 1.57 40 290 20.00 1.00 -Mar 19 5.51 .61 .71 1800 2700 20.00 1.00 -Mar 19 6.00 .12 .10 500 500 20.00 1.00 -Apr 19 5.51 .64 - 1800 - 32.10 .91 6.63Apr 19 6.25 .13 .13 100 103 28.20 .43 28.72May 19 6.00 .36 .37 211 - 28.90 .62 22.83Jun 19 5.25 .94 - 40 100 28.30 .90 4.86Iluka Res Last Sale Price $8.83Mar 19 8.75 .08 .41 500 1033 20.00 1.00 -May 19 9.00 .39 .36 83 - 30.70 .50 24.87Jun 19 8.75 .61 - 500 - 31.60 .59 24.04Jul 19 10.00 .23 .22 3 - 29.80 .30 7.92Sep 19 10.75 .19 .19 100 - 29.70 .24 4.29Incitec Pivot Last Sale Price $3.18Apr 19 3.20 .08 .07 70 9 25.60 .50 34.01May 19 3.40 .06 .06 827 60 25.60 .32 10.76James Hardie Ind Last Sale Price $17.94Mar 19 16.00 1.94 1.10 342 868 20.00 1.00 -Mar 19 16.50 1.44 1.55 63 333 20.00 1.00 -Mar 19 16.51 1.43 1.49 10 10 20.00 1.00 -Mar 19 18.00 - .15 18 100 20.00 - 305.18Apr 19 16.00 2.00 - 342 - 29.40 .94 4.52Apr 19 18.50 .20 - 18 63 21.60 .33 15.45May 19 19.00 .31 .26 58 8403 23.00 .33 9.85Jun 19 17.01 1.18 1.17 10 - 25.60 .72 5.53Lendlease Grp Last Sale Price $12.27Mar 19 11.76 .51 .28 55 90 22.50 1.00 -Mar 19 12.00 .27 .24 80 420 22.50 1.00 -Mar 19 12.25 .02 .06 45 327 22.50 1.00 -Mar 19 12.26 .01 .31 20 40 22.50 .91 -Apr 19 12.25 .42 .31 210 60 31.40 .54 44.62Apr 19 12.50 .31 .27 50 204 30.90 .45 34.15Apr 19 12.75 .21 .20 34 210 30.60 .35 23.69Apr 19 13.00 .15 .13 17 1373 30.50 .27 16.53Apr 19 13.50 .07 .10 40 9097 30.80 .14 7.16May 19 12.51 .54 - 20 - 31.10 .50 25.10May 19 13.00 .36 .35 35 184 31.00 .38 16.73May 19 13.01 .35 .28 60 20 31.00 .38 16.50May 19 13.50 .23 .17 144 534 31.20 .28 10.92Jun 19 12.50 .72 .57 80 150 32.80 .52 23.44Jun 19 13.00 .52 1.35 20 310 32.30 .43 16.81Jun 19 13.75 .30 .24 150 - 31.90 .29 9.86Mar 20 11.50 1.95 1.79 55 - 36.30 .70 9.58Macq Grp Last Sale Price $128.90Mar 19 0.01 128.89 129.32 200 789 - 1.00 -Mar 19 70.01 58.89 54.10 10 34 35.00 1.00 -Mar 19 72.00 56.90 - 20 20 35.00 1.00 -Mar 19 74.01 54.89 53.80 96 96 35.00 1.00 -Mar 19 82.01 46.89 45.96 20 20 35.00 1.00 -Mar 19 83.01 45.89 - 200 200 35.00 1.00 -Mar 19 92.00 36.90 36.35 85 85 35.00 1.00 -Mar 19 94.01 34.89 34.85 50 50 35.00 1.00 -Mar 19 95.00 33.90 - 10 10 35.00 1.00 -Mar 19 97.01 31.89 - 25 25 35.00 1.00 -Mar 19 98.00 30.90 9.26 107 107 35.00 1.00 -Mar 19 104.01 24.89 17.19 20 69 35.00 1.00 -Mar 19 106.00 22.90 - 1 10 35.00 1.00 -Mar 19 108.01 20.89 11.85 17 57 35.00 1.00 -Mar 19 110.00 18.90 16.30 40 58 34.90 1.00 -Mar 19 114.01 14.89 13.43 333 440 34.60 1.00 -Mar 19 116.00 12.90 9.75 100 302 34.30 1.00 -Mar 19 116.01 12.89 11.50 385 360 34.30 1.00 -Mar 19 118.00 10.90 10.27 140 869 33.70 1.00 -Mar 19 118.01 10.89 9.90 11 73 33.70 1.00 -Mar 19 120.00 8.90 7.39 285 970 32.90 1.00 -Mar 19 120.01 8.89 6.07 470 689 32.90 1.00 -Mar 19 122.01 6.89 5.85 245 340 31.70 1.00 -Mar 19 124.00 4.90 4.80 132 504 30.20 1.00 -Mar 19 124.01 4.89 1.00 26 147 30.20 1.00 -Mar 19 126.00 2.90 2.80 1021 965 28.30 1.00 -Mar 19 126.01 2.89 1.85 22 220 28.30 1.00 -Mar 19 128.00 .90 .93 1743 1490 26.30 1.00 -Mar 19 128.01 .89 .87 532 598 26.30 1.00 -Mar 19 130.00 - .03 7 2031 24.30 - 8.49Mar 19 130.01 - 1.38 45 403 24.30 - 390.77Apr 19 0.01 129.03 - 200 - - - 1.47Apr 19 98.00 31.00 - 106 - 32.90 1.00 1.10Apr 19 99.01 30.00 - 25 - 32.50 1.00 1.15Apr 19 104.01 25.01 - 20 - 29.90 1.00 1.26Apr 19 108.01 21.02 - 17 165 27.30 .99 1.42Apr 19 116.00 13.12 12.77 100 147 21.70 .97 2.25Apr 19 116.01 13.11 - 220 50 21.70 .97 2.25Apr 19 118.01 11.16 7.90 136 340 20.50 .96 2.83Apr 19 120.00 9.26 8.22 70 650 19.30 .93 3.78Apr 19 120.01 9.25 2.25 175 68 19.30 .93 3.78Apr 19 122.00 7.42 7.50 215 75 18.30 .89 5.40Apr 19 122.01 7.41 2.35 500 202 18.30 .89 5.40Apr 19 124.00 5.67 3.44 180 154 17.40 .83 8.08Apr 19 124.01 5.66 3.40 125 80 17.40 .83 8.08Apr 19 126.00 4.09 2.36 17 287 16.60 .74 12.48Apr 19 126.01 4.08 2.55 6 44 16.60 .73 12.48Apr 19 128.00 2.74 2.48 422 314 16.00 .61 19.30Apr 19 128.01 2.73 2.15 82 362 16.00 .61 19.30Apr 19 130.00 1.68 1.65 1047 1106 15.40 .47 17.62Apr 19 130.01 1.68 1.47 180 78 15.40 .47 17.62Apr 19 132.00 .94 .86 1600 596 15.10 .32 9.86Apr 19 134.00 .48 .47 300 416 14.90 .20 5.03May 19 85.00 44.09 - 20 40 27.50 1.00 .86May 19 92.00 37.11 - 45 - 22.10 1.00 .93May 19 95.00 34.12 - 10 - 20.50 1.00 .95May 19 110.00 19.18 21.01 40 65 19.40 .98 1.22May 19 114.01 12.11 - 209 10 19.30 .96 -May 19 124.00 6.49 4.20 20 25 18.30 .75 7.03May 19 124.01 4.62 2.90 24 118 18.20 .75 -May 19 126.00 5.09 5.00 260 165 18.00 .68 9.69May 19 128.00 3.87 3.82 85 84 17.80 .61 13.12May 19 128.01 2.61 2.31 14 413 17.60 .61 7.61May 19 130.01 1.89 1.39 140 1240 17.40 .52 8.36May 19 132.00 2.02 1.35 10 245 17.50 .44 8.96May 19 132.01 1.34 1.14 133 47 17.30 .44 5.95May 19 136.00 .95 .86 10 133 17.40 .29 4.20May 19 136.01 .66 .50 60 - 17.40 .29 2.90May 19 138.00 .64 .60 90 6 17.60 .22 2.81May 19 150.00 .04 - 20 - 18.40 .03 .20Jun 19 58.01 67.49 66.93 3 48 51.20 1.00 -Jun 19 70.01 55.55 - 10 - 39.90 1.00 -Jun 19 114.00 15.28 15.09 5 10 18.80 .93 1.17Jun 19 116.01 10.94 5.61 20 40 18.70 .91 -Jun 19 118.01 9.38 9.37 10 128 18.60 .88 -Jun 19 124.01 5.39 3.75 40 396 18.00 .74 1.55Jun 19 126.00 5.30 4.65 20 95 17.70 .68 7.39Jun 19 128.00 4.12 5.50 4 855 17.50 .61 9.91Jun 19 128.01 3.39 2.65 10 161 17.50 .61 7.69Jun 19 130.01 2.60 2.19 225 44 17.30 .54 8.02

Jun 19 132.00 2.31 2.28 275 1032 17.10 .47 7.09Jun 19 132.01 1.96 2.40 60 2872 17.10 .47 6.03Jun 19 138.00 .84 - 60 - 16.90 .28 2.60Jun 19 144.00 .29 .23 20 132 17.30 .14 .91Jul 19 134.00 1.99 1.90 50 - 16.50 .44 4.70Jul 19 136.00 1.48 1.03 200 85 16.40 .37 3.48Sep 19 83.01 43.06 - 200 - 26.50 1.00 -Sep 19 116.01 12.62 11.60 65 63 18.20 .87 -Sep 19 124.01 7.37 3.72 5 23 17.50 .73 3.84Dec 19 116.01 12.36 - 100 8 18.20 .85 -Dec 19 128.01 5.73 5.51 5 71 17.10 .66 5.13Metcash Last Sale Price $2.61Mar 19 2.50 .11 .11 140 160 45.00 1.00 -Mar 19 2.60 .01 .02 100 1580 45.00 1.00 -Apr 19 2.50 .15 .13 80 156 29.30 .74 20.72Apr 19 2.60 .08 .07 50 614 27.30 .56 36.26Myer Hldgs Last Sale Price $0.61Mar 19 0.40 .21 .04 120 3130 131.10 1.00 -Mar 19 0.45 .16 .04 175 475 119.50 1.00 -Jun 19 0.40 .21 .14 120 3750 59.00 .95 3.25Jun 19 0.46 .17 - 175 - 57.40 .88 9.76Jun 19 0.60 .07 .07 1000 19867 54.70 .60 39.02National Aust Bank Last Sale Price $25.11Mar 19 0.01 25.10 25.25 50 2085 - 1.00 -Mar 19 21.01 4.10 3.93 400 400 79.80 1.00 -Mar 19 22.51 2.60 2.60 110 120 75.50 1.00 -Mar 19 23.50 1.61 1.63 121 131 64.40 1.00 -Mar 19 23.51 1.60 1.53 10 340 64.30 1.00 -Mar 19 24.00 1.11 1.15 220 375 56.70 1.00 -Mar 19 24.01 1.10 .94 77 637 56.60 1.00 -Mar 19 24.50 .61 .50 370 1322 49.00 1.00 -Mar 19 24.51 .60 .45 1615 1635 48.90 1.00 -Mar 19 25.00 .11 .15 2711 6028 42.40 1.00 -Mar 19 25.01 .10 .22 2019 2673 42.30 1.00 -Mar 19 25.50 - .01 40 12412 37.40 - 14.54Apr 19 25.00 .32 .27 200 100 18.30 .59 37.25Apr 19 25.00 .40 .35 95 - 17.00 .59 28.10Apr 19 26.00 .04 .04 500 50 14.90 .14 4.36Apr 19 0.01 25.13 25.32 50 330 - - 1.35Apr 19 23.50 1.68 1.72 101 80 17.60 .94 3.50Apr 19 24.50 .80 .82 445 1254 15.30 .77 10.23Apr 19 24.51 .79 .67 30 589 15.30 .76 10.23Apr 19 25.00 .46 .44 268 13771 14.40 .60 18.57Apr 19 25.01 .45 .33 448 8252 14.40 .59 18.84Apr 19 25.50 .21 .19 6467 2035 13.80 .39 11.57Apr 19 25.51 .21 .20 568 405 13.70 .38 11.57May 19 22.51 1.88 - 110 - 19.50 .93 -May 19 24.00 1.33 1.18 45 70 17.00 .79 5.11May 19 24.50 .95 .92 140 177 16.30 .71 7.84May 19 24.51 .51 .40 70 360 16.30 .71 -May 19 25.00 .64 .60 244 3765 15.80 .60 11.92May 19 25.01 .32 .29 1090 85 15.80 .60 4.88May 19 25.50 .39 .34 41 4528 15.30 .48 8.86May 19 25.51 .18 .15 12 351 15.30 .48 4.09May 19 26.01 .10 .13 110 172 15.00 .35 2.16May 19 26.50 .11 .11 300 430 14.80 .25 2.50Jun 19 24.51 .67 .59 50 450 16.50 .70 1.03Jun 19 25.00 .68 .61 100 966 16.00 .61 8.93Jun 19 25.01 .46 .38 60 1063 16.00 .61 5.61Jun 19 25.50 .43 .41 25 40 15.60 .51 6.87Jun 19 25.51 .29 .23 200 3342 15.60 .51 4.66Jun 19 26.51 .11 .09 532 150 15.10 .31 1.74Sep 19 22.01 2.66 2.56 600 - 17.80 .91 -Sep 19 24.01 1.27 1.10 15 415 16.30 .76 1.35Sep 19 25.01 .78 - 10 - 15.60 .64 5.36Sep 19 26.00 .45 .46 1609 2615 15.10 .50 3.57Dec 19 24.51 .86 - 130 640 16.30 .71 1.42Dec 19 25.00 .96 .88 590 750 16.10 .66 4.65Dec 19 25.01 .68 .68 170 350 16.10 .66 3.16Newcrest Min Last Sale Price $25.98Mar 19 21.01 4.97 4.83 112 192 25.90 1.00 -Mar 19 21.51 4.47 .95 20 942 30.10 1.00 -Mar 19 22.00 3.98 3.95 190 1619 35.40 1.00 -Mar 19 22.01 3.97 3.62 259 999 35.50 1.00 -Mar 19 22.51 3.47 3.30 360 620 41.50 1.00 -Mar 19 23.00 2.98 2.90 260 455 46.80 1.00 -Mar 19 23.01 2.97 2.55 50 170 46.90 1.00 -Mar 19 23.50 2.48 .77 151 1172 50.40 1.00 -Mar 19 23.51 2.47 1.42 260 365 50.40 1.00 -Mar 19 24.00 1.98 1.90 43 3995 51.10 1.00 -Mar 19 24.01 1.97 1.26 2660 2774 51.00 1.00 -Mar 19 24.50 1.48 1.39 583 1610 48.70 1.00 -Mar 19 24.51 1.47 1.30 300 381 48.60 1.00 -Mar 19 25.00 .98 .90 513 1206 43.80 1.00 -Mar 19 25.01 .97 .39 395 623 43.60 1.00 -Mar 19 25.50 .48 .37 3047 3399 37.50 1.00 -Mar 19 25.51 .47 .30 400 534 37.40 1.00 -Mar 19 26.00 - .07 80 1461 31.40 .12 98.34Apr 19 25.50 .67 .56 40 189 26.60 .71 33.37Apr 19 26.00 .36 .35 50 100 25.60 .51 63.22Apr 19 26.50 .17 .11 150 100 25.10 .30 28.98Apr 19 25.00 1.17 - 300 - 26.20 .79 17.33Apr 19 25.50 .80 - 300 - 25.30 .67 29.50Apr 19 26.00 .50 .42 160 100 24.90 .52 46.83Apr 19 23.01 3.02 2.60 170 479 25.20 .97 2.34Apr 19 24.00 2.08 1.17 170 275 23.60 .91 5.20Apr 19 24.01 2.07 1.12 200 327 23.60 .91 5.20Apr 19 24.50 1.65 1.89 412 647 23.00 .85 8.59Apr 19 24.51 1.64 - 2375 30 23.00 .85 8.59Apr 19 25.00 1.25 1.05 241 429 22.60 .77 13.79Apr 19 25.50 .90 .81 286 458 22.30 .66 21.85Apr 19 25.51 .89 - 250 140 22.30 .66 21.85Apr 19 26.00 .61 .56 2190 1523 22.10 .53 32.00Apr 19 26.01 .61 .45 100 180 22.10 .53 31.74Apr 19 26.50 .40 .36 300 1209 22.10 .41 20.81Apr 19 27.00 .26 .22 1773 9039 22.30 .29 13.27Apr 19 28.00 .10 .10 40 - 23.20 .13 4.94May 19 22.01 4.12 3.67 20 217 26.70 .95 3.18May 19 22.51 3.65 - 22 - 26.30 .93 3.95May 19 23.00 3.21 2.60 219 136 25.80 .90 5.05May 19 24.00 2.37 1.88 151 72 24.80 .82 8.45May 19 24.01 2.35 2.25 560 885 24.80 .82 8.45May 19 24.50 1.98 1.19 60 445 24.30 .77 10.87May 19 25.00 1.62 1.10 50 243 23.90 .70 14.05May 19 26.01 1.02 - 245 75 23.30 .56 22.50May 19 26.50 .80 .74 15 2379 23.20 .48 17.56May 19 27.00 .61 .54 85 357 23.20 .40 13.50May 19 27.50 .47 .44 30 10 23.40 .33 10.32Jun 19 21.51 4.67 4.57 30 27 26.90 .94 3.13Jun 19 22.01 4.21 3.52 20 120 26.40 .92 3.74Jun 19 25.00 1.82 1.73 8 497 23.60 .69 12.90Jul 19 26.00 1.45 - 25 20 23.50 .58 16.98Origin Energy Last Sale Price $7.23Mar 19 6.75 .48 .46 10 10 32.50 1.00 -Mar 19 7.00 .23 .21 180 375 32.50 1.00 -Mar 19 7.25 - .03 95 2966 32.50 - 126.21Apr 19 7.25 .20 .14 127 100 25.80 .52 36.46Apr 19 7.50 .09 .08 502 648 24.60 .32 16.83May 19 7.00 .46 .42 80 390 26.40 .67 17.75May 19 7.50 .20 .17 1450 6890 25.00 .42 15.38May 19 7.75 .12 .08 100 6110 24.70 .30 9.47Jun 19 7.25 .37 - 100 550 25.40 .56 20.30Jun 19 7.50 .26 .18 90 132 24.70 .45 13.99Jun 19 7.75 .17 .15 45 820 24.10 .35 9.05Orica Last Sale Price $18.16Mar 19 18.00 .16 .10 2700 3100 20.00 1.00 -Apr 19 18.01 .43 .38 90 155 17.90 .61 21.22Apr 19 18.50 .19 .18 110 5310 16.80 .38 14.14May 19 18.01 .58 - 2500 2500 20.10 .60 13.66May 19 18.50 .46 .41 33 5877 19.50 .47 14.29Jun 19 19.00 .31 .28 50 520 18.40 .39 6.77Jul 19 18.50 .56 .52 13 380 18.30 .52 9.46Oil Search Last Sale Price $7.91Mar 19 7.76 .15 .28 4100 4510 20.00 1.00 -Apr 19 7.75 .29 .25 200 1080 23.40 .66 22.22Apr 19 8.25 .06 .04 1487 200 20.80 .26 10.25May 19 7.75 .41 - 4150 3150 23.80 .64 18.03Jun 19 8.00 .34 .33 100 80 22.90 .53 16.80Jun 19 8.25 .23 .18 150 3850 22.20 .42 11.29Sep 19 9.00 .16 .14 391 22 22.50 .29 4.03OZ Min Last Sale Price $10.28Mar 19 6.01 4.27 4.27 135 135 20.00 1.00 -Mar 19 7.76 2.52 2.52 120 120 20.00 1.00 -Mar 19 8.01 2.27 2.52 350 350 20.00 1.00 -Mar 19 8.51 1.77 1.10 70 70 20.10 1.00 -Mar 19 9.26 1.02 .47 200 381 21.40 1.00 -Mar 19 9.51 .77 - 41 41 22.50 1.00 -Mar 19 10.01 .27 .30 1500 1521 25.80 1.00 -Mar 19 10.25 .03 .04 150 800 27.50 1.00 -Mar 19 10.26 .02 .05 1445 1915 27.50 1.00 -Apr 19 10.00 .48 .42 10 2826 29.30 .67 26.96Apr 19 10.26 .33 .30 900 - 28.20 .55 40.11Apr 19 10.75 .13 .12 725 462 27.00 .30 16.44May 19 9.75 .84 - 41 - 30.90 .71 17.20May 19 10.25 .54 .43 400 100 29.60 .57 28.02May 19 10.50 .41 .39 15 1045 29.10 .49 22.75May 19 10.75 .31 .28 250 10 28.80 .41 17.20Jun 19 6.50 3.81 - 80 - 38.10 1.00 1.35Jun 19 7.76 2.60 - 120 - 36.70 .96 2.89Jun 19 8.01 2.37 - 350 - 35.90 .94 3.67Jun 19 10.25 .64 - 200 50 29.40 .58 23.54Jun 19 11.00 .33 .30 100 180 28.40 .38 12.54Qantas Airways Last Sale Price $5.53Mar 19 5.25 .28 .26 216 258 20.00 1.00 -Mar 19 5.50 .03 .04 40 434 20.00 1.00 -Apr 19 5.50 .17 .12 50 595 25.40 .57 34.22May 19 5.25 .41 .34 100 - 26.70 .73 13.92May 19 6.00 .07 .07 100 1086 24.70 .26 7.73QBE Insurance Grp Last Sale Price $12.35Mar 19 9.76 2.59 .59 50 80 20.00 1.00 -Mar 19 10.26 2.09 2.10 20 89 20.00 1.00 -


11TablesDERIVATIVES - SHARE OPTIONS cont’d











Mar 19 10.76 1.59 1.50 12 12615 20.00 1.00 -Mar 19 11.01 1.34 1.36 123 618 20.00 1.00 -Mar 19 11.26 1.09 1.06 154 1154 20.00 1.00 -Mar 19 11.51 .84 .70 5073 5957 20.00 1.00 -Mar 19 11.76 .59 .20 3100 3180 20.00 1.00 -Mar 19 12.00 .35 .25 15 15 20.00 1.00 -Mar 19 12.01 .34 .26 925 1190 20.00 1.00 -Mar 19 12.26 .09 .09 545 545 20.00 1.00 -Apr 19 9.76 2.60 - 50 - 34.80 1.00 1.09Apr 19 11.51 .91 .85 130 370 24.00 .88 7.12Apr 19 11.76 .69 .62 100 - 22.70 .82 10.40Apr 19 12.01 .49 .41 25 180 21.50 .72 16.42Apr 19 12.25 .33 .26 360 545 20.50 .60 25.18Apr 19 12.51 .20 .16 85 210 19.70 .44 21.35Apr 19 12.75 .11 .20 2831 315 19.20 .30 12.04May 19 11.26 1.23 .42 23 92 23.60 .86 6.23May 19 11.51 1.01 - 94 500 22.60 .82 8.08May 19 12.00 .65 .78 5000 8049 20.90 .69 13.62May 19 12.50 .35 .32 275 748 19.70 .51 16.16Jun 19 10.26 2.18 2.09 20 - 25.50 .95 2.89Jun 19 11.01 1.50 1.40 12 58 23.10 .88 4.98Jun 19 11.76 .89 .34 73 56 21.10 .74 9.64Jun 19 12.51 .43 .59 700 1100 19.70 .53 13.97Jun 19 13.00 .24 .23 100 535 19.30 .37 7.87Jul 19 12.50 .52 .49 200 1200 19.50 .55 12.68Ramsay Health Care Last Sale Price $63.72Mar 19 61.00 2.72 4.12 10 157 55.20 1.00 -May 19 62.00 3.29 1.21 10 65 21.20 .68 14.10May 19 66.00 1.24 1.18 4 14 19.70 .40 11.10Rio Tinto Last Sale Price $96.41Mar 19 0.01 96.40 92.52 329 1185 - 1.00 -Mar 19 50.14 46.27 46.10 12 12 20.00 1.00 -Mar 19 58.81 37.60 33.99 25 25 20.00 1.00 -Mar 19 62.67 33.74 - 40 40 20.00 1.00 -Mar 19 63.63 32.78 32.70 12 12 20.00 1.00 -Mar 19 69.41 27.00 26.54 25 140 20.00 1.00 -Mar 19 72.31 24.10 1.97 47 143 20.10 1.00 -Mar 19 73.27 23.14 18.05 25 367 20.20 1.00 -Mar 19 74.23 22.18 22.15 41 198 20.50 1.00 -Mar 19 75.20 21.21 21.10 51 455 21.10 1.00 -Mar 19 76.16 20.25 17.90 20 250 22.00 1.00 -Mar 19 77.13 19.28 18.90 1159 1290 23.60 1.00 -Mar 19 78.09 18.32 18.27 301 576 26.10 1.00 -Mar 19 79.05 17.36 17.30 279 606 29.60 1.00 -Mar 19 80.02 16.39 12.53 135 277 34.40 1.00 -Mar 19 80.98 15.43 15.20 330 893 40.40 1.00 -Mar 19 81.95 14.46 14.40 783 1204 47.30 1.00 -Mar 19 82.90 13.51 13.34 30 30 54.50 1.00 -Mar 19 82.91 13.50 13.12 1420 1737 54.60 1.00 -Mar 19 83.87 12.54 12.33 888 1261 61.60 1.00 -Mar 19 84.84 11.57 11.51 1983 2184 67.50 1.00 -Mar 19 85.80 10.61 6.90 330 590 71.50 1.00 -Mar 19 86.77 9.64 9.33 1277 1989 73.10 1.00 -Mar 19 87.73 8.68 8.62 281 271 72.00 1.00 -Mar 19 88.68 7.73 3.74 200 301 68.50 1.00 -Mar 19 88.69 7.72 5.30 285 544 68.40 1.00 -Mar 19 89.65 6.76 3.48 15 25 63.00 1.00 -Mar 19 89.66 6.75 6.65 1300 1190 63.00 1.00 -Mar 19 90.61 5.80 3.15 200 264 56.60 1.00 -Mar 19 90.62 5.79 5.70 1515 1714 56.60 1.00 -Mar 19 91.58 4.83 2.55 77 502 50.00 1.00 -Mar 19 91.59 4.82 4.38 255 570 50.00 1.00 -Mar 19 92.54 3.87 3.60 378 544 44.00 1.00 -Mar 19 92.55 3.86 1.24 658 542 44.00 1.00 -Mar 19 93.50 2.91 2.89 78 985 38.70 1.00 -Mar 19 93.51 2.90 2.60 786 943 38.70 1.00 -Mar 19 94.47 1.94 1.85 297 705 34.10 1.00 -Mar 19 94.48 1.93 .40 1340 1330 34.10 1.00 -Mar 19 95.43 .98 .90 564 1181 30.20 1.00 -Mar 19 95.44 .97 .71 32 132 30.20 1.00 -Mar 19 96.40 .01 .05 1697 1361 26.90 .55 -Mar 19 96.41 - .10 56 238 26.90 .50 37.86Apr 19 88.69 7.77 - 90 200 28.70 .98 2.37Apr 19 89.66 6.81 - 100 50 27.20 .98 2.84Apr 19 91.58 4.95 - 125 - 24.50 .94 5.44Apr 19 93.50 3.19 - 100 30 22.40 .85 13.01Apr 19 94.47 2.39 1.60 35 70 21.80 .77 21.30Apr 19 95.43 1.71 1.04 50 230 21.30 .66 34.31Apr 19 96.40 1.14 1.10 112 95 21.00 .52 53.24Apr 19 98.32 .41 .38 350 305 20.70 .26 19.64Apr 19 100.25 .12 .10 150 207 20.70 .10 5.44Apr 19 92.54 4.34 - 40 - 23.10 .84 11.86Apr 19 94.47 2.83 - 140 27 22.10 .71 22.59Apr 19 96.40 1.65 - 280 15 21.40 .53 41.27Apr 19 98.32 .85 - 700 20 21.10 .34 21.45Apr 19 100.25 .38 - 50 20 21.00 .19 9.59Apr 19 102.18 .15 .14 100 - 21.00 .09 3.79Apr 19 0.01 96.50 - 329 - - - 1.47Apr 19 49.16 47.30 46.95 15 23 59.70 1.00 .77Apr 19 76.16 20.34 - 20 - 30.10 1.00 1.19Apr 19 79.05 17.45 13.63 80 329 28.70 1.00 1.33Apr 19 80.98 15.54 11.80 100 530 27.70 .99 1.47Apr 19 81.95 14.57 8.10 80 2006 27.20 .99 1.61Apr 19 82.90 13.63 1.45 8 - 26.70 .99 1.75Apr 19 82.91 13.63 1.35 10 663 26.70 .99 1.75Apr 19 83.87 12.68 12.21 40 858 26.20 .98 1.96Apr 19 84.84 11.73 - 1310 230 25.70 .97 2.24Apr 19 85.80 10.80 10.55 133 197 25.10 .97 2.66Apr 19 86.77 9.87 - 790 475 24.60 .96 3.15Apr 19 87.72 8.96 7.00 330 14 24.00 .94 3.79Apr 19 87.73 8.95 8.65 340 180 24.00 .94 3.79Apr 19 88.69 8.05 - 176 184 23.40 .92 4.63Apr 19 89.65 7.16 3.60 40 333 22.80 .90 5.61Apr 19 89.66 7.16 7.00 125 1153 22.80 .90 5.68Apr 19 90.62 6.29 6.20 1519 231 22.20 .87 7.08Apr 19 91.58 5.47 5.35 110 369 21.70 .84 8.97Apr 19 91.59 5.46 2.79 2650 299 21.70 .84 8.97Apr 19 92.54 4.68 2.82 480 312 21.30 .79 11.43Apr 19 92.55 4.67 3.72 460 786 21.30 .79 11.43Apr 19 93.50 3.95 2.82 350 1530 20.90 .74 14.58Apr 19 93.51 3.94 1.35 610 246 20.90 .74 14.58Apr 19 94.47 3.27 1.95 265 1118 20.60 .68 18.58Apr 19 94.48 3.26 3.02 432 - 20.60 .68 18.65Apr 19 95.43 2.65 2.51 139 489 20.30 .61 23.49Apr 19 95.44 2.65 2.40 340 38 20.30 .61 23.63Apr 19 96.40 2.12 1.99 1519 532 20.10 .54 29.52Apr 19 96.41 2.12 1.95 85 60 20.10 .54 29.66Apr 19 98.32 1.27 1.20 100 921 19.80 .40 17.88Apr 19 98.33 1.27 1.10 1606 142 19.80 .39 17.81Apr 19 100.25 .71 .61 1000 402 19.70 .26 9.96Apr 19 100.26 .70 - 195 - 19.70 .26 9.89Apr 19 102.18 .36 .34 90 470 19.60 .16 5.05Apr 19 104.11 .17 - 35 - 19.50 .09 2.38May 19 79.05 17.70 11.50 20 138 25.10 .98 2.01May 19 80.02 16.76 - 20 240 25.00 .97 2.19May 19 81.94 14.91 14.60 50 - 24.50 .96 2.63May 19 82.91 14.00 11.70 45 227 24.20 .95 2.96May 19 85.79 11.33 - 150 - 23.20 .91 4.20May 19 85.80 11.32 9.20 10 650 23.20 .91 4.23May 19 86.77 10.46 10.30 30 1619 22.90 .90 4.85May 19 87.73 9.63 - 50 108 22.60 .88 5.59May 19 89.66 8.02 6.90 80 186 22.10 .83 7.48May 19 90.62 7.25 6.30 255 712 21.90 .80 8.67May 19 91.58 6.53 6.46 140 528 21.70 .77 10.03May 19 92.54 5.83 5.72 75 671 21.40 .73 11.62May 19 93.50 5.18 4.99 7 358 21.20 .69 13.43May 19 93.51 5.17 4.80 45 142 21.20 .69 13.43May 19 94.47 4.55 4.25 14 428 21.00 .65 15.47May 19 94.48 4.55 - 40 - 21.00 .65 15.50May 19 95.43 3.99 3.73 55 1098 20.80 .61 17.81May 19 96.40 3.44 3.35 353 1655 20.70 .56 20.32May 19 96.41 3.45 3.25 37 180 20.70 .56 20.41May 19 100.25 1.82 1.78 104 365 20.20 .38 10.80May 19 104.11 .87 .80 60 112 20.10 .22 5.15May 19 107.96 .39 .41 45 - 20.30 .12 2.31Jun 19 58.80 37.88 - 25 - 31.00 1.00 1.09Jun 19 62.66 34.04 - 40 - 30.00 1.00 1.19Jun 19 62.67 34.03 27.90 90 428 30.00 1.00 1.19Jun 19 63.63 33.08 32.80 1 34 29.60 1.00 1.21Jun 19 65.56 31.16 22.28 90 80 28.40 1.00 1.26Jun 19 75.20 21.64 6.52 8 44 25.50 .98 1.79Jun 19 76.16 20.72 12.59 40 112 25.60 .98 1.93Jun 19 79.05 17.96 15.40 4 55 25.30 .96 2.49Jun 19 83.87 13.52 8.75 45 151 23.90 .91 4.01Jun 19 87.73 10.20 - 8 325 22.90 .84 6.23Jun 19 91.59 7.22 3.90 20 170 21.90 .74 9.88Jun 19 93.51 5.92 5.50 50 - 21.50 .68 12.45Jun 19 94.47 5.32 5.15 75 264 21.30 .65 13.91Jun 19 94.48 5.32 2.72 10 208 21.30 .65 13.95Jun 19 95.44 4.76 2.36 10 29 21.10 .61 15.62Jun 19 96.40 4.24 4.38 10 206 21.00 .58 17.39Jun 19 96.41 4.24 2.40 5 260 21.00 .58 17.45Jun 19 98.33 3.31 - 10 - 20.70 .50 13.64Jun 19 100.25 2.53 2.47 60 215 20.50 .43 10.41Jul 19 93.51 6.57 6.35 20 28 21.50 .68 11.58Jul 19 94.48 5.97 - 10 15 21.40 .65 12.76Jul 19 98.32 3.96 3.95 1 104 20.80 .52 12.49Aug 19 83.87 13.01 - 20 - 23.50 .87 1.15Sep 19 38.57 56.52 56.60 1 2 34.00 1.00 -Sep 19 81.95 15.05 - 25 - 24.30 .89 1.22Sep 19 91.58 8.53 8.58 12 108 22.20 .72 7.65Dec 19 63.63 32.26 - 8 - 27.50 .98 -Dec 19 79.05 18.38 - 35 13 24.10 .90 1.45Dec 19 85.80 13.13 - 35 10 22.80 .82 3.58Dec 19 86.76 12.71 8.75 250 600 22.70 .81 4.35Dec 19 90.61 10.07 10.00 12 184 22.10 .74 6.06Dec 19 90.62 9.91 9.63 310 20 22.10 .74 5.84Dec 19 94.48 7.71 7.50 60 41 21.60 .67 8.19Regis Res Last Sale Price $5.41Mar 19 5.00 .41 .36 300 300 20.00 1.00 -Mar 19 5.25 .16 .15 200 203 20.00 1.00 -Mar 19 5.26 .15 .11 400 550 20.00 1.00 -Apr 19 5.50 .14 .10 400 490 30.30 .46 33.73South32 Last Sale Price $3.74Mar 19 3.25 .49 .63 1991 1991 20.00 1.00 -Mar 19 3.35 .39 .12 230 1030 20.00 1.00 -Mar 19 3.54 .20 .17 25 25 20.00 1.00 -Mar 19 3.55 .19 .09 354 759 20.00 1.00 -Mar 19 3.65 .09 .10 180 540 20.00 1.00 -

Apr 19 3.69 .14 .13 180 595 26.80 .61 30.72Apr 19 3.88 .05 .04 10000 2183 26.20 .33 18.07Apr 19 3.97 .03 .03 100 1488 26.50 .23 10.84Apr 19 4.17 .01 .01 500 2200 27.70 .08 3.61May 19 3.38 .42 .23 230 570 30.30 .83 9.15May 19 3.68 .21 .17 1991 660 27.90 .61 22.87May 19 3.88 .11 .11 200 200 26.50 .43 16.77May 19 3.97 .08 .07 554 3865 26.20 .34 12.20Jun 19 3.65 .26 .19 354 292 27.60 .64 18.03Jun 19 4.02 .10 .09 1730 1315 25.80 .35 10.08Scentre Grp Last Sale Price $4.12Mar 19 3.90 .22 .23 39 195 20.00 1.00 -Mar 19 4.01 .11 - 10750 10850 20.00 1.00 -Mar 19 4.11 .01 .01 50 150 20.00 1.00 -Apr 19 4.20 .04 .06 10750 1500 15.70 .37 13.12Jun 19 4.20 .12 .10 50 1571 17.90 .50 11.56Jun 19 4.30 .08 - 29655 3500 17.70 .39 7.70Seek Last Sale Price $17.52Apr 19 17.50 .48 .89 3 10 24.80 .54 35.49Apr 19 18.00 .26 - 3 73 23.90 .37 20.06May 19 18.00 .53 .46 30 100 24.50 .45 17.25May 19 18.50 .34 .26 20 - 24.00 .35 11.23Sims Metal Mgmt Last Sale Price $10.64Apr 19 11.25 .18 .15 56 134 35.40 .31 22.87Apr 19 11.50 .12 .12 19 67 35.30 .23 15.25Jun 19 13.00 .16 .15 30 55 36.80 .18 5.97Stockland Last Sale Price $3.87Jul 19 4.00 .07 .07 5570 - 15.90 .46 5.89The Star Entertain Last Sale Price $4.13Apr 19 4.10 .14 .15 100 - 26.30 .58 34.37Apr 19 4.50 .03 .03 6 100 29.70 .16 8.18Sonic Healthcare Last Sale Price $24.29Mar 19 23.51 .78 .55 70 4423 20.00 1.00 -Mar 19 24.00 .29 .10 100 126 20.00 1.00 -Mar 19 24.01 .28 .25 188 282 20.00 1.00 -Mar 19 24.50 - .36 50 310 20.00 - 540.96Apr 19 23.50 .93 .73 36 437 15.60 .82 7.79Apr 19 23.51 .92 - 50 10 15.50 .82 7.79Apr 19 24.50 .28 .24 50 3100 14.30 .46 15.86Apr 19 25.00 .12 .10 20 200 14.00 .26 6.68May 19 24.51 .55 - 40 - 15.40 .52 12.91May 19 25.01 .34 .30 88 1200 15.10 .39 8.10May 19 25.50 .20 .16 346 216 14.90 .28 4.81Sep 19 24.51 .86 .85 20 109 16.20 .59 7.06Dec 19 25.51 .79 .71 20 30 16.50 .51 4.45Santos Last Sale Price $6.94Mar 19 5.26 1.68 - 70 355 20.20 1.00 -Mar 19 6.26 .68 .68 217 2310 20.00 1.00 -Mar 19 6.50 .44 .35 40 2532 20.00 1.00 -Mar 19 6.51 .43 .53 662 763 20.00 1.00 -Mar 19 6.75 .19 .17 1133 1862 20.00 1.00 -Mar 19 6.76 .18 .13 260 580 20.00 1.00 -Apr 19 6.75 .24 .21 30 200 34.20 .74 36.16Apr 19 7.00 .10 .06 33 60 31.10 .44 62.45Apr 19 6.00 .96 1.10 200 600 35.80 .95 4.87Apr 19 6.50 .51 .68 200 378 30.60 .81 13.64Apr 19 6.75 .32 .28 180 277 28.60 .68 25.32Apr 19 7.00 .17 .15 950 4473 27.00 .49 34.09Apr 19 7.01 .17 .14 110 111 27.00 .48 33.11Apr 19 7.25 .08 .07 2 3362 25.90 .30 15.58May 19 5.51 1.47 - 70 1000 34.50 .96 2.88May 19 6.50 .61 .78 40 73 29.90 .75 13.97May 19 6.75 .44 .39 192 729 28.80 .65 20.54May 19 6.76 .43 - 450 - 28.80 .64 20.96May 19 7.01 .30 - 60 - 27.90 .52 24.65Jun 19 6.51 .66 .60 123 180 29.20 .73 13.15Jun 19 7.50 .17 .28 200 1210 26.70 .34 10.00Aug 19 6.50 .79 .72 135 - 29.40 .71 11.71Sep 19 6.51 .79 .70 20 242 28.90 .71 10.35Dec 19 7.75 .34 .32 360 130 26.50 .43 6.80Mar 20 7.50 .53 .53 70 128 27.10 .53 7.56SPDR 200 Fund Last Sale Price $57.53Mar 19 54.00 3.53 .48 20 20 55.90 1.00 -Mar 19 56.00 1.53 .90 44 360 20.00 1.00 -Jun 19 54.00 3.54 - 20 - 13.00 .89 .10Jun 19 56.00 1.99 1.82 44 3 11.60 .77 3.14Suncorp Grp Last Sale Price $13.73Mar 19 12.69 1.04 .86 40 177 20.00 1.00 -Mar 19 12.94 .79 .67 850 3560 20.00 1.00 -Mar 19 13.18 .55 .73 70 459 20.00 1.00 -Mar 19 13.19 .54 .26 614 2902 20.00 1.00 -Mar 19 13.43 .30 .15 3191 5199 20.00 1.00 -Mar 19 13.44 .29 .21 160 1940 20.00 1.00 -Mar 19 13.68 .05 .29 190 237 20.00 1.00 -Mar 19 13.69 .04 .06 115 205 20.00 1.00 -Apr 19 13.01 .78 - 850 - 18.80 .88 5.91Apr 19 13.26 .57 .30 614 300 17.80 .80 9.85Apr 19 13.50 .39 .11 37 1180 17.00 .69 15.26Apr 19 13.51 .38 .30 184 219 16.90 .68 15.75Apr 19 13.75 .23 .23 356 2469 16.20 .53 23.14Apr 19 14.00 .13 .09 3075 138 15.70 .37 12.31Apr 19 14.25 .06 - 200 - 15.30 .22 5.91May 19 13.50 .54 .55 53 3502 17.20 .66 12.88May 19 13.75 .39 .41 10 161 16.70 .56 16.20Jun 19 13.18 .84 - 70 - 17.60 .75 8.38Jun 19 14.18 .28 .27 75 525 16.20 .43 8.09Jun 19 14.42 .20 .13 84 940 16.00 .35 5.78Jul 19 14.50 .23 .23 30 20 15.90 .36 5.21Sydney Airport Last Sale Price $7.45Mar 19 6.75 .70 .61 30 5380 20.00 1.00 -Mar 19 6.76 .69 .17 600 1128 20.00 1.00 -Mar 19 7.00 .45 .37 300 14963 20.00 1.00 -Mar 19 7.01 .44 .31 200 957 20.00 1.00 -Mar 19 7.25 .20 .19 451 2926 20.00 1.00 -Apr 19 6.76 .70 - 600 425 22.30 .96 2.72Apr 19 7.25 .27 .23 195 1456 18.10 .75 12.70May 19 7.50 .20 .15 181 4019 17.20 .53 15.31Jun 19 7.01 .43 .32 200 1509 18.80 .80 -Jul 19 7.75 .15 - 75 - 17.10 .44 6.12Sep 19 8.75 .03 .03 3342 - 17.30 .15 .80Tabcorp Hldgs Last Sale Price $4.65Mar 19 4.41 .24 .24 1500 1714 20.00 1.00 -Mar 19 4.60 .05 .10 400 186 20.00 1.00 -Mar 19 4.61 .04 .07 400 400 20.00 1.00 -May 19 4.70 .15 .12 1400 290 21.60 .52 18.40Jun 19 4.60 .23 - 1500 - 21.30 .61 15.78Jun 19 4.70 .18 .14 50 200 21.00 .54 15.36Transurban Grp Last Sale Price $13.21Mar 19 11.52 1.69 1.57 50 628 20.00 1.00 -Mar 19 11.76 1.45 .42 18822 42322 20.00 1.00 -Mar 19 11.77 1.44 1.30 70 14847 20.00 1.00 -Mar 19 12.01 1.20 1.08 1466 9134 20.00 1.00 -Mar 19 12.26 .95 .78 200 4919 20.00 1.00 -Mar 19 12.49 .72 .57 5160 12277 20.00 1.00 -Mar 19 12.74 .47 .45 828 1375 20.00 1.00 -Apr 19 12.75 .51 .35 530 2375 12.80 .88 4.61Apr 19 13.25 .14 - 6100 - 11.00 .52 14.33Apr 19 13.75 .01 - 1000 - 9.90 .09 1.02May 19 12.50 .79 .64 175 1049 11.80 .91 3.24May 19 13.00 .38 .29 158 190 10.90 .73 7.34May 19 13.75 .06 .06 100 - 9.90 .24 2.37Jun 19 13.08 .38 .25 25 75 10.80 .68 7.36Jun 19 13.57 .14 .10 1026 - 10.40 .42 4.20Jul 19 13.25 .28 - 31375 - 10.10 .62 6.33Telstra Corp Last Sale Price $3.31Mar 19 2.43 .88 .89 48 814 20.00 1.00 -Mar 19 2.62 .69 .70 68 3708 20.00 1.00 -Mar 19 2.82 .49 .45 300 5046 20.00 1.00 -Mar 19 2.92 .39 .39 1091 33077 20.00 1.00 -Mar 19 3.02 .29 .28 24300 34953 20.00 1.00 -Mar 19 3.11 .20 .21 2036 14343 20.00 1.00 -Mar 19 3.20 .11 .11 635 18715 20.00 1.00 -Mar 19 3.21 .10 .12 4590 16017 20.00 1.00 -Mar 19 3.30 .01 .02 5627 22898 20.00 1.00 -Mar 19 3.31 - .01 8480 18451 20.00 .50 110.27Apr 19 2.77 .55 .41 100 - 37.40 .97 2.04Apr 19 3.18 .16 .15 100 3237 21.60 .79 12.25Apr 19 3.27 .09 .07 277 13049 19.40 .63 20.42Apr 19 3.28 .09 .07 1100 57098 19.10 .61 22.46Apr 19 3.37 .04 .03 5570 22002 17.80 .39 16.34Apr 19 3.38 .04 - 100 1250 17.60 .37 14.29May 19 2.98 .35 - 311 100 21.70 .91 4.31May 19 3.17 .20 .18 220 9695 18.90 .76 9.48May 19 3.18 .18 .19 510 1160 18.80 .75 9.48May 19 3.27 .13 .13 460 1511 17.90 .63 14.65May 19 3.28 .12 .11 1830 3424 17.90 .62 15.51May 19 3.37 .07 .07 2410 15432 17.30 .47 12.92May 19 3.38 .07 .06 400 4275 17.20 .45 12.06May 19 3.47 .04 .04 19000 810 17.00 .31 6.89May 19 3.57 .02 .01 350 122 17.00 .19 3.45Jun 19 2.53 .80 .79 68 155 27.90 .98 1.80Jun 19 2.82 .52 .14 200 2287 22.70 .95 3.00Jun 19 2.92 .42 .30 480 3399 21.10 .92 3.60Jun 19 3.02 .33 .34 1700 2960 19.80 .87 4.79Jun 19 3.20 .19 .17 200 18960 17.80 .72 9.59Jun 19 3.21 .18 .11 145 10471 17.70 .71 9.59Jun 19 3.39 .08 .08 2200 715 16.50 .47 9.59Jun 19 3.50 .04 .04 200 730 16.10 .32 5.39Jul 19 3.27 .17 .17 150 2770 17.60 .64 11.49Aug 19 2.48 .85 .86 260 - 19.90 .99 1.42Sep 19 3.01 .38 .37 1500 12463 19.70 .83 4.52Sep 19 3.11 .27 .17 300 1955 19.00 .77 3.92Sep 19 3.40 .11 .10 60 730 17.50 .53 6.63Sep 19 3.49 .09 .08 50 4049 17.20 .45 5.42Treasury Wine Last Sale Price $14.93Apr 19 15.00 .43 .40 1 15 28.90 .51 39.39Apr 19 15.50 .23 .18 15 76 28.00 .34 20.83May 19 16.00 .32 .26 255 80 28.20 .33 12.22Westpac Banking Last Sale Price $25.95Mar 19 23.01 2.94 3.30 800 800 20.00 1.00 -Mar 19 24.50 1.45 1.23 124 226 20.00 1.00 -Mar 19 25.00 .95 1.63 30 1239 20.00 1.00 -Mar 19 25.50 .45 .50 145 999 20.00 1.00 -

Mar 19 25.51 .44 1.75 390 770 20.00 1.00 -Mar 19 26.00 - .02 680 5753 20.00 - 28.13Mar 19 26.01 - .02 100 1088 20.00 - 28.13Apr 19 26.00 .34 .45 100 150 17.90 .51 32.35Apr 19 27.00 .05 .04 500 30 17.00 .13 4.69Apr 19 24.50 1.55 - 124 - 18.80 .90 5.21Apr 19 24.51 1.54 2.10 500 550 18.80 .89 5.47Apr 19 25.50 .72 .60 150 871 16.20 .70 14.07Apr 19 25.51 .71 1.38 310 235 16.10 .70 14.33Apr 19 26.00 .41 .38 150 418 15.30 .53 21.36Apr 19 26.01 .41 .30 135 1400 15.30 .53 21.10Apr 19 26.50 .20 .19 7760 691 14.70 .34 10.42Apr 19 26.51 .20 .15 20 359 14.70 .34 10.42Apr 19 27.01 .09 .07 625 1342 14.50 .18 4.43May 19 21.00 5.01 4.98 5 40 28.00 .98 1.43May 19 25.00 1.26 1.78 30 1512 17.60 .75 6.81May 19 25.50 .91 - 100 290 17.10 .66 10.11May 19 25.51 .51 .46 165 130 17.10 .66 1.54May 19 26.00 .62 .53 477 50 16.70 .56 13.63May 19 26.50 .40 .36 50 442 16.40 .45 8.68May 19 27.00 .24 .57 200 1479 16.30 .34 5.27May 19 27.50 .14 .10 126 1880 16.20 .25 2.97Jun 19 25.01 .89 1.84 20 833 17.00 .74 -Jun 19 26.01 .44 .41 90 784 16.10 .58 6.73Jun 19 26.51 .29 .23 200 4368 15.80 .48 4.43Jun 19 27.01 .18 .15 976 3772 15.50 .39 2.83Jun 19 28.00 .09 .07 50 4369 15.50 .22 1.38Jun 19 28.50 .05 .06 40 2124 15.60 .16 .76Jun 19 29.50 .02 .03 300 1100 16.00 .08 .31Jul 19 25.50 .97 .96 23 2309 16.50 .67 6.15Sep 19 22.01 3.44 3.40 300 200 19.50 .93 -Sep 19 27.00 .49 .89 1531 440 15.90 .48 3.77Sep 19 28.00 .26 .61 100 1350 15.40 .35 1.96Dec 19 26.00 1.01 .93 470 1530 16.90 .64 5.32Dec 19 26.01 .74 .81 125 42 16.90 .64 3.92Wesfarmers Last Sale Price $34.92Mar 19 29.35 5.57 5.18 5 686 95.00 1.00 -Mar 19 30.39 4.53 1.72 21 790 94.80 1.00 -Mar 19 30.74 4.18 3.30 5865 5762 94.50 1.00 -Mar 19 31.08 3.84 3.80 242 449 93.80 1.00 -Mar 19 31.43 3.49 2.87 46 187 92.30 1.00 -Mar 19 31.77 3.15 3.07 1030 1208 89.70 1.00 -Mar 19 32.46 2.46 1.32 192 491 79.60 1.00 -Mar 19 32.80 2.12 1.72 8916 13565 71.90 1.00 -Mar 19 33.14 1.78 1.47 100 370 63.10 1.00 -Mar 19 33.15 1.77 .90 40 113 62.80 1.00 -Mar 19 33.49 1.43 .35 200 492 53.70 1.00 -Mar 19 33.83 1.09 1.01 12 469 45.20 1.00 -Mar 19 33.84 1.08 .76 1955 2111 45.00 1.00 -Mar 19 34.17 .75 .14 200 380 38.10 1.00 -Mar 19 34.52 .40 .45 159 321 32.20 1.00 -Mar 19 34.53 .39 .31 1465 1090 32.10 1.00 -Mar 19 35.22 - .14 25 178 25.10 - 141.11Apr 19 31.08 3.89 3.80 12 75 22.50 .98 1.94Apr 19 31.56 3.42 2.62 1118 - 21.70 .97 2.52Apr 19 32.53 2.50 - 40 - 19.60 .93 4.06Apr 19 33.02 2.04 1.01 7329 1204 18.40 .89 5.23Apr 19 33.49 1.61 1.61 250 92 17.30 .85 7.16Apr 19 33.50 1.60 1.01 233 307 17.20 .85 7.16Apr 19 33.98 1.21 .75 60 285 16.20 .77 10.26Apr 19 33.99 1.20 .91 112 116 16.20 .77 10.45Apr 19 34.46 .85 .38 250 5329 15.40 .67 15.29Apr 19 34.95 .56 .40 2268 1064 14.80 .54 21.49Apr 19 34.96 .55 .47 49 50 14.80 .54 21.29Apr 19 35.44 .34 - 4050 10 14.50 .40 12.97Apr 19 35.45 .34 .26 139 34 14.50 .40 12.97Apr 19 35.92 .20 .23 6511 411 14.40 .27 7.55Apr 19 36.41 .10 .10 700 120 14.50 .17 4.06May 19 31.07 4.03 3.65 5 - 19.70 .94 2.94May 19 31.56 3.58 - 112 - 19.10 .93 3.51May 19 32.05 3.13 2.57 12 - 18.40 .90 4.16May 19 34.47 1.21 .82 121 - 15.70 .65 12.33May 19 34.95 .93 .86 12 5000 15.30 .57 15.11Jun 19 31.43 3.85 1.02 10 4 19.70 .90 4.03Jun 19 31.76 3.56 1.98 100 8 19.50 .88 4.60Jun 19 32.12 3.25 2.07 21 561 19.20 .86 5.17Jun 19 32.46 2.96 2.50 42 404 18.80 .84 5.74Jun 19 33.15 2.39 1.78 13 123 17.60 .79 7.04Jun 19 34.18 1.61 .95 40 195 16.20 .69 9.94Jun 19 35.90 .71 .62 5638 278 15.20 .45 8.07Jun 19 35.91 .70 .49 20 794 15.20 .44 8.01Jun 19 37.28 .32 .29 375 - 14.90 .26 3.58Jun 19 37.29 .31 .19 300 600 14.90 .26 3.52Jul 19 34.46 1.59 1.39 525 45 15.60 .66 9.84Jul 19 36.41 .66 .62 60 - 14.60 .41 5.71Dec 19 32.45 3.50 1.00 110 20 18.70 .79 4.01Dec 19 34.18 2.13 - 110 25 17.60 .69 5.42WorleyParsons Last Sale Price $14.11Mar 19 11.99 2.12 - 19 19 20.00 1.00 -Jun 19 12.09 2.34 - 19 - 37.40 .84 9.00Woolworths Grp Last Sale Price $30.48Mar 19 24.92 5.56 3.40 100 381 20.00 1.00 -Mar 19 26.91 3.57 - 50 165 20.00 1.00 -Mar 19 27.41 3.07 1.27 100 125 20.00 1.00 -Mar 19 27.91 2.57 1.43 26 1891 20.00 1.00 -Mar 19 28.41 2.07 1.83 20 870 20.00 1.00 -Mar 19 28.90 1.58 1.36 68 1749 20.00 1.00 -Mar 19 28.91 1.57 1.36 357 2132 20.00 1.00 -Mar 19 29.40 1.08 .90 3435 3525 20.00 1.00 -Mar 19 29.89 .59 .65 54 4555 20.00 1.00 -Mar 19 29.90 .58 .53 100 435 20.00 1.00 -Mar 19 30.39 .09 .45 1235 1457 20.00 1.00 -Mar 19 30.40 .08 .13 3425 4066 20.00 1.00 -Apr 19 25.00 5.51 - 100 - 30.40 .99 1.33Apr 19 27.50 3.02 - 100 - 19.30 .98 1.77Apr 19 29.50 1.14 .86 33 795 14.60 .83 6.87Apr 19 29.51 1.13 1.03 135 50 14.60 .83 7.10Apr 19 30.00 .75 .75 80 1273 13.90 .71 11.98Apr 19 30.50 .43 .45 68 908 13.30 .55 19.29Apr 19 31.00 .22 .41 3150 305 12.70 .36 9.76Apr 19 31.01 .21 .21 719 20 12.70 .36 9.54Apr 19 32.00 .03 .04 100 40 12.10 .09 1.33May 19 29.50 1.41 1.23 10 971 15.20 .76 8.05May 19 30.01 1.05 1.00 1200 17 14.60 .67 10.85May 19 31.00 .51 .51 3045 240 13.70 .46 9.45May 19 31.50 .32 .13 56 1250 13.30 .35 5.89May 19 31.51 .32 .25 79 10105 13.20 .35 5.89Jun 19 26.91 3.78 - 20 10 18.10 .94 2.73Jun 19 29.89 1.30 1.33 20 2540 14.80 .69 9.24Jun 19 30.40 .98 .84 90 20 14.40 .61 11.71Jun 19 30.89 .72 .65 10 895 14.00 .52 9.44Jun 19 30.90 .72 .59 100 130 14.00 .52 9.37Sep 19 27.91 2.81 - 30 40 16.60 .85 1.60Sep 19 28.91 2.09 1.16 10 75 16.00 .78 3.40Sep 19 29.40 1.77 .75 20 105 15.70 .74 4.52Sep 19 32.38 .55 .47 50 50 14.30 .40 3.57Sep 19 35.87 .05 .05 996 - 13.50 .09 .33Jun 20 31.89 1.25 1.25 20 - 14.50 .63 3.27Woodside Pet Last Sale Price $34.84Mar 19 31.36 3.48 3.02 22 754 20.00 1.00 -Mar 19 31.86 2.98 2.69 24 700 20.00 1.00 -Mar 19 32.35 2.49 1.28 183 1241 20.00 1.00 -Mar 19 32.85 1.99 2.40 300 418 20.00 1.00 -Mar 19 33.35 1.49 1.54 405 1314 20.00 1.00 -Mar 19 33.85 .99 .50 460 3375 20.00 1.00 -Mar 19 34.34 .50 .14 50 125 20.00 1.00 -Mar 19 34.35 .49 .59 163 2940 20.00 1.00 -Mar 19 34.83 .01 .10 280 716 20.00 .64 -Mar 19 34.84 - .12 182 1652 20.00 .50 125.72Mar 19 37.82 - .12 50 1467 20.00 - 125.72Mar 19 38.81 - .04 50 3170 20.00 - 41.91Apr 19 32.51 2.46 2.17 61 389 21.20 .91 5.04Apr 19 33.01 2.02 - 100 440 20.40 .86 7.18Apr 19 33.50 1.60 1.28 15 60 19.70 .80 10.28Apr 19 34.00 1.23 .99 140 138 19.10 .72 14.94Apr 19 34.01 1.22 - 20 50 19.10 .72 14.94Apr 19 34.50 .89 .74 670 661 18.60 .62 21.34Apr 19 34.51 .89 .66 900 25 18.60 .62 21.53Apr 19 35.00 .61 .66 562 521 18.10 .51 23.86Apr 19 35.01 .60 .46 125 692 18.10 .50 23.48Apr 19 35.50 .40 .35 2120 160 17.70 .39 15.33Apr 19 36.00 .24 .27 135 624 17.40 .28 9.31Apr 19 36.01 .24 .17 30 750 17.40 .27 9.31Apr 19 36.50 .14 .20 55 936 17.20 .18 5.24Apr 19 37.01 .07 .48 820 3742 17.00 .11 2.91May 19 33.01 2.38 - 122 30 20.90 .78 9.09May 19 33.51 2.02 1.70 100 70 20.50 .73 11.21May 19 34.51 1.36 - 360 - 19.60 .61 16.86May 19 35.00 1.09 .85 20 1740 19.30 .54 17.84May 19 36.00 .65 .52 20 835 18.70 .40 10.64May 19 36.50 .49 .44 22 10 18.60 .33 8.02May 19 37.00 .36 .40 15 7165 18.40 .27 5.89May 19 37.01 .36 .30 100 370 18.40 .27 5.89May 19 37.50 .27 .52 15 48 18.30 .21 4.34Jun 19 24.89 10.07 9.70 10 100 26.60 1.00 1.37Jun 19 31.86 3.56 .98 37 67 22.70 .83 6.55Jun 19 32.85 2.76 2.51 19 296 21.50 .77 8.77Jun 19 33.35 2.38 .95 100 7 20.90 .73 10.19Jun 19 34.35 1.71 1.15 7 486 19.90 .63 13.89Jun 19 35.34 1.18 1.15 31 563 19.20 .52 13.38Jun 19 36.34 .77 .60 8 240 18.70 .40 8.71Jun 19 39.81 .14 .09 100 130 18.80 .11 1.54Sep 19 30.35 5.09 5.14 6 6 22.40 .87 3.43Sep 19 37.83 .67 1.06 15 179 19.20 .37 3.81Sep 19 40.31 .30 .26 13 14 18.90 .21 1.72Dec 19 38.33 .90 - 15 10 19.10 .40 3.53

PUT OPTIONSAGL Energy Last Sale Price $21.96Mar 19 22.01 .05 .28 387 438 18.50 -1.00 -Mar 19 22.51 .55 1.08 200 200 18.40 -1.00 -Mar 19 24.01 2.05 2.50 240 285 18.30 -1.00 -Mar 19 25.01 3.05 - 60 120 18.30 -1.00 -Apr 19 22.01 .41 - 80 - 17.20 -.48 22.47Apr 19 22.50 .71 - 100 40 17.10 -.68 10.77May 19 22.01 .65 .69 200 60 18.00 -.46 15.45

Jun 19 20.51 .24 .29 50 380 18.40 -.18 4.34Jun 19 21.51 .54 - 100 162 18.10 -.35 9.67Jun 19 24.01 2.15 - 200 - 18.50 -.88 1.72Jun 19 25.01 3.04 - 60 - 19.00 -1.00 -Sep 19 21.01 .82 .97 50 126 17.50 -.28 7.45Sep 19 22.01 1.26 - 20 20 16.20 -.43 11.04Dec 19 23.51 2.71 - 20 20 21.10 -.60 7.25Amcor Last Sale Price $15.36Apr 19 14.75 .03 .06 203 638 13.20 -.10 2.64Jun 19 15.50 .47 - 500 - 13.90 -.49 8.52Jun 19 17.00 1.67 1.74 2 - 16.40 -1.00 .77Jul 19 15.00 .27 .29 200 100 13.30 -.30 5.35Sep 19 13.50 .13 .14 1411 1630 15.70 -.07 1.62AMP Last Sale Price $2.09Mar 19 2.10 .01 .00 1410 1610 25.00 -1.00 -Mar 19 2.20 .11 .10 355 2846 25.00 -1.00 -Mar 19 2.30 .21 .21 130 1956 25.00 -1.00 -Mar 19 2.40 .31 .30 360 1889 25.00 -1.00 -Mar 19 2.41 .32 .14 1150 1150 25.00 -1.00 -Mar 19 2.50 .41 .39 150 293 25.00 -1.00 -Mar 19 2.61 .52 .52 1000 2075 25.00 -1.00 -Mar 19 2.70 .61 .59 850 850 25.00 -1.00 -Mar 19 2.71 .62 .63 250 410 25.00 -1.00 -Mar 19 3.01 .92 .92 1655 2365 25.00 -1.00 -Mar 19 3.11 1.02 1.01 850 850 25.00 -1.00 -Mar 19 3.21 1.12 1.11 3760 6160 25.00 -1.00 -Mar 19 3.51 1.42 1.01 300 1120 25.00 -1.00 -Mar 19 3.60 1.51 1.51 19 944 25.00 -1.00 -Mar 19 4.01 1.92 1.89 30 1461 25.00 -1.00 -Mar 19 4.21 2.12 2.10 500 1875 25.00 -1.00 -Mar 19 4.41 2.32 1.93 1247 1367 25.00 -1.00 -Mar 19 4.51 2.42 2.41 300 300 25.00 -1.00 -Mar 19 4.81 2.72 2.73 208 208 25.00 -1.00 -Apr 19 2.00 .04 .03 890 50 32.20 -.27 22.64Apr 19 2.10 .07 .06 330 1000 31.50 -.49 42.04Apr 19 2.20 .14 .12 215 5610 32.00 -.70 19.40Apr 19 2.21 .14 .13 4850 200 32.30 -.72 16.17Apr 19 2.31 .23 - 600 2391 34.60 -.86 6.47Apr 19 2.50 .41 .40 1152 275 43.00 -.96 3.23Apr 19 2.61 .53 - 350 900 49.40 -.97 3.23Apr 19 2.81 .72 .69 1152 - 60.10 -.99 -Apr 19 3.01 .92 .92 10 40 63.10 -1.00 -Apr 19 4.01 1.92 1.91 30 20 18.60 -1.00 -May 19 1.90 .03 .03 40 60 29.20 -.18 8.19May 19 2.20 .17 .14 260 650 28.90 -.63 15.01May 19 3.01 .92 - 100 - 46.30 -1.00 -Jun 19 2.10 .13 .12 1000 - 29.30 -.46 21.83Jun 19 2.11 .13 .12 150 431 29.30 -.47 20.88Jun 19 2.21 .19 .18 150 - 29.40 -.60 13.29Jun 19 3.41 1.30 - 1247 250 18.00 -1.00 -Sep 19 2.00 .15 .13 50 30 27.20 -.33 14.31Sep 19 4.21 2.18 - 200 2935 26.60 -1.00 5.73Dec 19 3.31 1.27 1.21 1075 1425 18.10 -1.00 3.60Mar 20 2.20 .32 .32 45 - 18.10 -.55 10.05Ansell Last Sale Price $25.10Jun 19 24.01 .48 .53 42 - 19.90 -.27 7.67ANZ Banking Grp Last Sale Price $26.02Mar 19 26.00 - .02 815 12846 41.10 -.12 28.06Mar 19 26.01 - .04 397 766 41.20 -.31 56.11Mar 19 26.50 .48 .52 195 1754 50.10 -1.00 -Mar 19 26.51 .49 .72 278 334 50.30 -1.00 -Mar 19 27.00 .98 1.15 68 3832 59.80 -1.00 -Mar 19 27.01 .99 1.20 339 870 59.90 -1.00 -Mar 19 27.51 1.49 1.70 40 364 69.00 -1.00 -Mar 19 28.01 1.99 .59 60 220 76.60 -1.00 -Mar 19 29.01 2.99 4.95 15 125 86.00 -1.00 -Mar 19 29.51 3.49 3.87 20 75 88.20 -1.00 -Mar 19 30.01 3.99 4.15 80 984 89.30 -1.00 -Mar 19 36.01 9.99 - 48 48 90.00 -1.00 -Apr 19 26.00 .27 .44 55 240 19.50 -.47 46.47Apr 19 24.50 .03 .09 100 20 19.70 -.05 2.34Apr 19 25.50 .17 .25 100 100 18.60 -.27 15.90Apr 19 25.01 .11 .20 52 774 16.70 -.16 5.71Apr 19 25.50 .23 .33 48 4080 16.20 -.28 11.69Apr 19 25.51 .23 .34 30 155 16.20 -.29 11.69Apr 19 26.00 .41 .41 130 1977 15.80 -.46 21.56Apr 19 26.01 .42 .57 50 670 15.80 -.46 21.82Apr 19 26.50 .70 .47 50 785 15.70 -.64 11.69Apr 19 26.51 .71 .41 210 414 15.70 -.65 11.43Apr 19 27.01 1.08 .84 130 263 16.00 -.81 4.94Apr 19 30.01 3.97 2.08 80 1705 24.50 -1.00 -Apr 19 35.01 8.96 - 48 - 42.70 -1.00 -May 19 22.51 .10 .10 1000 600 21.70 -.04 2.19May 19 24.50 .44 .54 25 200 18.80 -.18 9.64May 19 25.50 .84 .84 610 910 17.40 -.34 18.41May 19 26.00 1.13 1.11 120 302 16.80 -.44 24.66May 19 26.01 1.12 1.25 65 5 16.80 -.44 24.55May 19 27.01 1.85 - 30 130 16.00 -.69 18.85May 19 27.51 2.28 1.10 60 205 15.60 -.83 17.32Jun 19 23.50 .31 .30 20 310 19.70 -.11 4.73Jun 19 25.50 .96 .98 100 2364 17.20 -.34 14.71Jun 19 25.51 .95 1.11 100 441 17.20 -.34 14.56Jun 19 26.01 1.23 1.36 45 435 16.80 -.44 18.75Jun 19 28.51 3.21 2.89 15 886 15.50 -1.00 11.05Jul 19 23.50 .38 .44 170 8 19.00 -.13 4.38Jul 19 26.00 1.32 1.17 20 130 16.50 -.43 15.49Jul 19 26.50 1.64 1.40 10 130 16.20 -.52 13.56Sep 19 23.00 .44 .47 1444 100 19.30 -.12 3.37Sep 19 25.01 1.01 1.13 30 90 17.40 -.29 7.78Dec 19 24.51 1.33 1.34 20 - 17.50 -.25 6.99Dec 19 28.01 3.52 3.03 20 194 15.50 -.72 8.06ASX Last Sale Price $69.24Mar 19 69.00 - .10 20 100 40.00 - 52.72Sep 19 62.00 .83 .88 143 2 16.90 -.12 2.41Sep 19 64.01 1.20 1.30 8 - 16.00 -.17 3.46Alumina Last Sale Price $2.45Mar 19 2.51 .06 .08 1740 1840 20.00 -1.00 -Mar 19 2.60 .15 .17 3816 4656 20.00 -1.00 -Mar 19 2.61 .16 .15 1139 2400 20.00 -1.00 -Mar 19 2.70 .25 .26 80 440 20.00 -1.00 -Apr 19 2.30 .02 .03 1304 705 29.20 -.18 11.04Apr 19 2.40 .05 .06 100 1850 28.70 -.36 27.59Apr 19 2.41 .06 .06 220 5840 28.70 -.38 30.35Apr 19 2.51 .10 - 1520 60 28.60 -.60 24.83Apr 19 2.61 .18 .10 170 1990 29.20 -.78 11.04May 19 2.30 .06 .06 3400 - 29.50 -.26 12.80May 19 2.51 .14 - 200 8802 29.00 -.53 19.79May 19 2.61 .21 - 369 - 29.20 -.67 12.80Jun 19 2.21 .05 .06 1750 5600 30.70 -.20 8.10Jun 19 2.60 .23 .23 400 7140 28.80 -.62 12.15Bendigo&Adelaide Bk Last Sale Price $9.68Mar 19 9.50 - .02 5 305 34.40 - 75.41Mar 19 9.75 .07 .31 25 918 30.60 -1.00 -Mar 19 9.76 .08 .28 140 140 30.50 -1.00 -Mar 19 10.00 .32 .39 600 750 27.10 -1.00 -Mar 19 10.01 .33 - 2855 2855 27.00 -1.00 -Mar 19 10.51 .83 .90 700 700 22.20 -1.00 -Mar 19 11.01 1.33 1.35 25 25 20.40 -1.00 -Apr 19 9.25 .06 .23 100 100 20.30 -.17 7.68Apr 19 9.76 .23 .48 140 300 19.40 -.53 21.65Apr 19 10.01 .41 - 3255 - 19.60 -.72 10.47Apr 19 10.76 1.08 .90 400 421 23.50 -1.00 -May 19 9.25 .14 .14 15 370 19.90 -.24 7.95May 19 9.50 .21 .23 25 674 19.20 -.35 12.67May 19 10.76 1.09 1.15 27 - 20.10 -.97 .59Jun 19 9.26 .18 .19 250 950 19.60 -.27 7.58Dec 19 10.00 .94 1.01 64 74 19.00 -.51 8.76BHP Grp Last Sale Price $38.24Mar 19 37.87 - .07 386 1106 20.00 - 71.59Mar 19 38.34 .10 .21 20 430 20.00 -1.00 -Mar 19 38.35 .11 .38 240 567 20.00 -1.00 -Mar 19 39.31 1.07 1.35 168 100 20.00 -1.00 -Apr 19 35.95 .01 .03 100 - 23.30 -.02 1.79Apr 19 36.42 .03 .04 400 80 22.70 -.05 3.58Apr 19 36.90 .07 .20 12 132 21.90 -.11 7.76Apr 19 37.38 .14 .16 532 257 21.20 -.20 16.11Apr 19 37.86 .27 .34 90 24 20.60 -.34 31.62Apr 19 38.34 .47 .48 15 - 20.20 -.52 44.74Apr 19 35.94 .05 - 1600 60 21.90 -.06 3.18Apr 19 36.42 .09 .10 15 12 21.40 -.11 5.73Apr 19 36.90 .16 .20 1690 10 20.90 -.17 10.18Apr 19 34.03 .03 .04 30 229 23.90 -.03 1.06Apr 19 34.04 .03 .04 100 760 23.90 -.03 1.06Apr 19 34.51 .04 .05 50 753 23.30 -.04 1.59Apr 19 35.46 .10 .12 30 760 21.90 -.08 3.36Apr 19 35.94 .14 .14 210 7499 21.20 -.12 4.95Apr 19 35.95 .14 .14 100 - 21.20 -.12 4.95Apr 19 36.42 .20 .19 1889 815 20.50 -.16 7.25Apr 19 36.43 .20 .20 360 563 20.50 -.16 7.25Apr 19 36.90 .29 .30 1150 1942 20.00 -.22 10.43Apr 19 37.38 .41 .43 330 995 19.50 -.30 14.67Apr 19 37.39 .42 .42 308 310 19.50 -.30 14.85Apr 19 37.86 .58 .59 75 599 19.10 -.39 20.50Apr 19 37.87 .58 - 320 - 19.10 -.39 20.68Apr 19 38.34 .80 .83 70 2032 18.80 -.49 24.75Apr 19 38.82 1.06 2.35 110 21 18.50 -.59 17.15Apr 19 40.26 2.14 - 837 - 18.30 -.87 4.24May 19 32.60 .08 .09 1000 - 24.30 -.04 1.19May 19 34.51 .21 .55 150 180 22.30 -.11 3.21May 19 34.98 .27 .27 300 700 21.90 -.13 4.03May 19 35.95 .43 .46 300 582 21.00 -.20 6.41May 19 36.90 .67 .69 115 563 20.40 -.29 9.99May 19 38.34 1.24 1.25 503 58 19.50 -.46 16.93Jun 19 34.03 .29 .29 40 329 22.70 -.12 3.06Jun 19 34.99 .43 .46 30 432 21.80 -.16 4.51Jun 19 35.47 .52 .63 15 18 21.50 -.19 5.39Jun 19 36.42 .76 .79 60 5627 20.70 -.26 7.83Jun 19 36.90 .90 .96 70 95 20.40 -.30 9.29Jun 19 37.38 1.06 1.16 50 1550 20.10 -.35 11.00Jun 19 37.86 1.25 1.28 100 2717 19.80 -.40 13.02Jun 19 38.34 1.47 1.59 150 - 19.60 -.45 14.16Jun 19 39.31 1.97 2.00 388 508 19.20 -.57 9.29Jun 19 40.26 2.61 2.80 90 - 19.00 -.68 6.12Jul 19 35.50 .69 .73 50 290 21.50 -.21 5.53Jul 19 37.50 1.31 - 254 - 20.20 -.36 10.42Aug 19 34.00 .58 .61 30 20 22.70 -.16 3.57Sep 19 33.56 .83 .87 10 88 23.30 -.15 4.36

Sep 19 35.95 1.51 1.60 10 150 21.90 -.27 7.90Sep 19 36.90 1.91 1.95 10 - 21.50 -.33 9.94Sep 19 37.39 2.11 2.24 10 50 21.30 -.36 11.01Sep 19 38.34 2.60 2.68 10 - 20.90 -.43 13.07Sep 19 39.31 3.16 6.26 30 747 20.70 -.51 10.90Sep 19 40.26 3.81 - 100 100 20.70 -.59 9.34Sep 19 40.74 4.13 4.27 50 459 20.70 -.63 8.50Sep 19 41.22 4.49 4.55 50 214 20.70 -.67 7.85Dec 19 34.99 1.58 1.59 20 25 22.50 -.23 5.65Boral Last Sale Price $4.54Mar 19 4.50 - .02 550 1130 30.00 - 160.79Mar 19 4.60 .06 .11 110 382 30.00 -1.00 -Mar 19 5.00 .46 .44 1912 1941 29.90 -1.00 -Mar 19 5.51 .97 1.03 1000 1000 29.30 -1.00 -Mar 19 6.01 1.47 .91 1100 1155 27.60 -1.00 -Mar 19 6.26 1.72 1.31 400 400 26.30 -1.00 -Mar 19 6.50 1.96 2.02 18 150 25.00 -1.00 -Mar 19 6.76 2.22 1.15 80 80 23.50 -1.00 -Mar 19 7.01 2.47 2.54 138 138 22.20 -1.00 -Mar 19 7.26 2.72 1.64 80 80 21.30 -1.00 -Mar 19 7.51 2.97 3.10 200 475 20.60 -1.00 -Apr 19 6.26 1.72 - 400 - 59.50 -1.00 -May 19 4.30 .10 .10 55 265 26.70 -.27 11.93May 19 4.40 .13 .12 500 50 26.10 -.34 15.70Jun 19 5.51 .98 1.00 500 650 29.60 -.96 .87Jun 19 7.51 2.94 - 200 - 37.80 -1.00 -Jul 19 5.76 1.22 - 1000 - 29.40 -1.00 -Aug 19 4.30 .19 .20 50 - 26.70 -.31 9.86Sep 19 4.00 .15 .19 883 - 28.00 -.19 6.81Sep 19 5.01 .67 - 100 - 22.90 -.71 8.57Sep 19 6.76 2.30 - 80 - 21.70 -1.00 3.51Sep 19 7.26 2.79 - 80 20 22.00 -1.00 3.29Mar 20 4.60 .59 .59 25 - 25.50 -.42 11.67Bank of Qld Last Sale Price $9.23Mar 19 9.00 - .04 650 1528 20.00 - 158.18Mar 19 9.51 .28 .38 25 225 20.00 -1.00 -Mar 19 10.01 .78 .25 215 215 20.00 -1.00 -Mar 19 10.25 1.02 .28 240 240 20.00 -1.00 -Mar 19 10.26 1.03 1.19 600 800 20.00 -1.00 -Mar 19 10.76 1.53 - 705 705 20.00 -1.00 -Mar 19 11.01 1.78 - 650 650 20.00 -1.00 -Mar 19 11.26 2.03 - 400 489 20.00 -1.00 -Apr 19 9.01 .12 .18 215 120 22.30 -.31 17.58Apr 19 9.25 .22 .25 100 1724 21.70 -.48 29.29Apr 19 10.01 .79 .76 215 300 21.40 -.96 1.46Apr 19 10.76 1.52 - 605 1817 27.90 -1.00 -Jun 19 9.00 .37 .42 240 1645 17.20 -.32 15.90Jun 19 9.26 .52 .55 40 130 16.30 -.45 21.06Jun 19 11.01 2.12 - 400 - 15.90 -1.00 14.61Aug 19 10.51 1.62 - 100 - 17.20 -1.00 8.67Sep 19 8.00 .15 .14 650 505 20.20 -.11 3.35Sep 19 9.51 .75 .85 1000 400 15.20 -.55 10.16Sep 19 11.01 2.07 - 650 - 11.90 -1.00 6.27BlueScope Steel Last Sale Price $13.92Mar 19 14.01 .09 .11 1952 1952 20.00 -1.00 -Mar 19 14.51 .59 .50 740 740 20.00 -1.00 -Mar 19 15.01 1.09 .88 100 100 20.00 -1.00 -Mar 19 16.01 2.09 - 50 555 20.00 -1.00 -Mar 19 16.51 2.59 2.52 24 794 20.00 -1.00 -Apr 19 12.51 .07 .08 35 35 33.40 -.10 6.31Apr 19 12.75 .10 .21 220 177 32.90 -.14 9.23Apr 19 13.00 .14 .14 230 410 32.40 -.19 13.60Apr 19 13.50 .27 .41 685 175 31.20 -.33 26.22Apr 19 14.51 .80 - 645 90 29.70 -.68 19.91Apr 19 16.01 2.10 2.05 82 199 32.30 -.98 .97May 19 14.00 .74 .73 55 100 31.40 -.47 27.25Jun 19 13.01 .49 .46 20 220 33.30 -.29 13.97Jun 19 13.50 .67 .65 40 40 32.50 -.37 18.95Jun 19 15.01 1.49 - 100 45 30.90 -.65 11.40Sep 19 17.01 3.35 3.30 100 168 30.10 -.85 3.73Brambles Last Sale Price $11.95Sep 19 10.01 .10 .09 160 - 21.10 -.08 1.59Sep 19 10.50 .15 .17 414 - 19.90 -.12 2.59C’wlth Bank of Aust Last Sale Price $70.91Mar 19 69.01 - .16 100 1249 30.00 - 82.36Mar 19 70.00 - .04 1055 2318 30.00 - 20.59Mar 19 70.01 - .06 1155 1579 30.00 - 30.88Mar 19 71.00 .09 .13 1485 1098 30.00 -1.00 -Mar 19 71.01 .10 .15 816 1004 30.00 -1.00 -Mar 19 72.00 1.09 1.25 653 1150 30.00 -1.00 -Mar 19 72.01 1.10 .80 380 435 30.00 -1.00 -Mar 19 73.00 2.09 1.16 175 471 30.00 -1.00 -Mar 19 73.01 2.10 2.68 1435 1385 30.00 -1.00 -Mar 19 74.00 3.09 3.30 56 67 30.00 -1.00 -Mar 19 74.01 3.10 2.30 3285 3452 30.00 -1.00 -Mar 19 75.01 4.10 4.60 126 580 30.00 -1.00 -Mar 19 76.01 5.10 5.28 81 151 30.00 -1.00 -Mar 19 77.01 6.10 2.60 441 581 30.00 -1.00 -Mar 19 78.01 7.10 4.18 20 105 30.00 -1.00 -Mar 19 80.01 9.10 9.70 127 200 30.00 -1.00 -Mar 19 81.01 10.10 - 100 110 30.00 -1.00 -Mar 19 82.01 11.10 11.70 40 259 30.00 -1.00 -Mar 19 84.01 13.10 13.52 10 116 30.00 -1.00 -Mar 19 85.01 14.10 14.63 15 160 30.00 -1.00 -Mar 19 86.01 15.10 15.50 114 214 30.00 -1.00 -Mar 19 87.01 16.10 13.35 40 191 30.00 -1.00 -Apr 19 66.00 .00 .03 1000 50 19.30 - .13Apr 19 69.00 .12 - 122 210 17.90 -.12 7.40Apr 19 70.00 .31 .50 195 571 17.40 -.28 19.95Apr 19 71.00 .70 1.05 340 210 17.00 -.50 39.57Apr 19 73.00 2.18 - 125 40 17.80 -.89 5.79Apr 19 76.01 5.09 - 50 65 22.40 -1.00 -Apr 19 77.01 6.08 - 75 - 24.10 -1.00 -Apr 19 80.01 9.08 - 22 - 32.70 -1.00 -Apr 19 66.00 .03 .06 50 - 19.90 -.03 1.03Apr 19 69.00 .26 .41 100 309 17.00 -.18 8.92Apr 19 70.00 .49 - 520 495 16.10 -.31 16.81Apr 19 71.00 .89 - 57 40 15.40 -.49 27.28Apr 19 72.00 1.48 - 200 44 15.10 -.68 13.21Apr 19 73.00 2.25 - 450 - 15.10 -.84 5.32Apr 19 65.00 .06 .10 30 450 19.10 -.04 1.14Apr 19 67.00 .16 .28 51 416 17.40 -.09 3.05Apr 19 68.00 .27 .32 210 741 16.50 -.15 5.05Apr 19 68.01 .27 .48 10 480 16.40 -.14 5.05Apr 19 69.00 .43 .50 2360 1429 15.60 -.22 8.20Apr 19 69.01 .43 .51 389 125 15.60 -.22 8.20Apr 19 70.00 .69 .80 55 1366 14.90 -.33 13.25Apr 19 70.01 .69 .74 550 779 14.90 -.33 13.25Apr 19 71.00 1.09 1.33 410 1447 14.30 -.47 19.06Apr 19 71.01 1.09 1.44 80 306 14.30 -.48 18.87Apr 19 72.00 1.65 2.01 30 767 13.90 -.63 10.68Apr 19 72.01 1.65 1.48 350 599 13.90 -.63 10.39Apr 19 73.00 2.37 2.51 30 471 13.80 -.79 5.24Apr 19 73.01 2.36 2.65 2921 946 13.80 -.79 4.96Apr 19 74.01 3.20 2.35 80 1510 14.00 -.92 1.91Apr 19 75.01 4.12 3.35 96 816 14.40 -1.00 .29Apr 19 77.01 6.05 - 40 93 15.90 -1.00 -Apr 19 81.01 10.02 - 241 - 18.30 -1.00 -May 19 60.01 .07 .09 1000 - 21.50 -.02 .52May 19 61.00 .10 .14 8 - 21.20 -.03 .76May 19 66.01 .42 .52 10 100 18.00 -.13 3.42May 19 68.00 .76 .75 803 179 16.70 -.22 6.07May 19 68.01 .76 .83 20 412 16.70 -.22 6.07May 19 70.00 1.32 1.60 30 252 15.60 -.36 10.62May 19 70.01 1.31 1.27 115 1168 15.60 -.36 10.58May 19 71.01 1.72 1.98 45 332 15.20 -.45 13.03May 19 72.00 2.24 2.55 1 264 14.80 -.55 9.25May 19 72.01 2.22 2.10 55 150 14.80 -.55 9.01May 19 73.01 2.82 2.20 130 347 14.50 -.66 5.79May 19 74.01 3.52 - 100 182 14.30 -.77 3.34May 19 87.01 15.85 - 147 - 19.70 -1.00 -Jun 19 60.00 .15 .48 50 439 21.20 -.04 .84Jun 19 63.00 .31 .40 10 266 19.30 -.08 1.73Jun 19 64.00 .40 .45 30 11544 18.70 -.10 2.21Jun 19 68.00 1.02 1.23 100 1220 16.40 -.24 5.71Jun 19 69.01 1.27 - 3000 - 15.90 -.30 7.13Jun 19 71.00 2.04 2.45 6 9080 15.10 -.44 10.91Jun 19 71.01 2.02 2.18 3010 611 15.10 -.44 10.74Jun 19 72.00 2.54 2.44 3 674 14.80 -.53 8.11Jun 19 72.01 2.52 2.85 10 253 14.80 -.53 7.92Jun 19 74.01 3.76 2.90 9 184 14.50 -.71 3.69Jun 19 75.01 4.50 4.90 20 89 14.50 -.81 2.24Jun 19 76.01 5.30 5.30 20 280 14.60 -.90 1.15Jun 19 77.01 6.16 9.40 80 138 14.80 -.99 .34Jun 19 80.01 8.91 9.25 5 44 15.50 -1.00 -Jun 19 84.01 12.77 8.77 10 38 16.00 -1.00 -Jul 19 64.00 .51 .63 85 140 18.00 -.11 2.19Jul 19 67.00 1.09 - 150 - 17.30 -.22 4.68Jul 19 68.01 1.34 - 150 - 16.90 -.26 5.75Aug 19 78.00 9.11 9.34 100 - 13.70 -1.00 6.69Sep 19 63.00 1.19 1.25 556 130 18.50 -.12 3.33Sep 19 70.00 3.55 3.75 20 50 16.00 -.37 9.99Sep 19 74.01 5.93 - 5 33 15.00 -.62 7.97Sep 19 75.01 6.67 - 236 535 14.70 -.70 7.21Sep 19 76.01 7.43 - 20 20 14.50 -.79 6.57Sep 19 84.01 14.67 11.70 5 208 11.90 -1.00 4.42Sep 19 87.01 17.62 18.00 8 113 11.70 -1.00 4.28Dec 19 60.00 1.09 1.21 100 358 19.50 -.10 2.11Dec 19 60.01 1.08 1.18 10 150 19.50 -.10 2.09Jun 20 64.00 3.44 3.60 40 - 17.70 -.21 3.88Coca-Cola Amatil Last Sale Price $8.51Mar 19 8.50 - .12 65 335 20.00 - 493.24Apr 19 7.51 .00 .03 70 170 23.50 -.02 .64May 19 7.75 .08 .10 129 450 24.70 -.15 5.36May 19 8.50 .31 .69 50 214 23.20 -.45 20.78Aug 19 8.50 .57 .63 15 14 23.20 -.42 15.77Sep 19 7.01 .15 .14 240 - 28.20 -.12 3.63Coles Grp Last Sale Price $11.83Mar 19 11.75 - .53 50 853 20.00 - 1620Mar 19 11.76 - - 2860 2872 20.00 - -Mar 19 12.00 .17 .22 120 568 20.00 -1.00 -Mar 19 12.01 .18 .23 40 40 20.00 -1.00 -Apr 19 11.50 .12 .18 20 870 20.00 -.27 13.14Apr 19 11.51 .12 .42 2860 50 20.00 -.27 13.14Apr 19 11.76 .20 - 12 - 19.50 -.42 23.43May 19 11.25 .17 .33 50 2933 21.20 -.24 8.20


12 TablesDERIVATIVES - SHARE OPTIONS cont’d











May 19 11.50 .24 .23 110 3030 20.60 -.32 11.81Jun 19 11.25 .23 .28 15 1110 21.00 -.26 7.88Sep 19 12.01 .89 - 40 - 20.60 -.47 11.97Sep 19 13.00 1.60 1.77 50 21 20.40 -.74 7.25Sep 19 13.25 1.80 1.99 50 - 20.50 -.81 6.49Sep 19 13.75 2.25 2.44 50 - 21.10 -.93 5.48Sep 19 14.00 2.48 2.67 50 - 21.60 -.98 5.23Sep 19 14.25 2.71 2.79 50 - 22.10 -1.00 4.89Sep 19 14.50 2.95 3.15 100 - 22.80 -1.00 4.72Sep 19 14.75 3.19 3.40 50 - 23.50 -1.00 4.64Mar 20 11.50 1.03 1.17 5 43 22.30 -.34 8.75Computershare Last Sale Price $16.85Mar 19 17.00 .15 .17 99 520 20.00 -1.00 -Apr 19 16.00 .13 .17 187 20 24.60 -.19 10.43Apr 19 16.50 .26 .27 45 285 23.50 -.34 20.86Apr 19 17.00 .47 .52 70 30 22.60 -.53 26.07May 19 14.25 .05 .06 20 - 26.90 -.05 1.69CSL Last Sale Price $193.60Mar 19 190.00 - .01 415 640 22.50 - 1.89Mar 19 192.00 - .03 317 780 23.70 - 5.66Mar 19 192.01 - .75 303 537 23.70 - 141.40Mar 19 194.00 .40 .75 54 190 25.40 -1.00 -Mar 19 194.01 .41 .80 448 495 25.40 -1.00 -Mar 19 196.00 2.40 2.75 7 155 27.90 -1.00 -Mar 19 196.01 2.41 .90 165 738 27.90 -1.00 -Mar 19 198.01 4.41 4.75 247 442 31.20 -1.00 -Mar 19 200.00 6.40 4.15 25 65 35.70 -1.00 -Mar 19 200.01 6.41 6.75 622 702 35.70 -1.00 -Mar 19 206.01 12.41 11.10 100 967 56.00 -1.00 -Mar 19 214.01 20.41 16.20 25 223 85.70 -1.00 -Mar 19 220.01 26.41 26.60 25 36 95.60 -1.00 -Apr 19 178.00 .27 .45 327 240 20.50 -.05 1.85Apr 19 182.00 .49 .55 22 189 19.10 -.09 3.46Apr 19 184.00 .69 1.34 75 553 18.40 -.13 4.85Apr 19 186.00 .97 1.59 431 190 17.80 -.17 6.77Apr 19 188.00 1.35 1.66 10 415 17.30 -.23 9.46Apr 19 188.01 1.35 1.41 130 73 17.30 -.23 9.43Apr 19 190.00 1.87 2.80 301 180 16.90 -.30 13.06Apr 19 192.00 2.56 1.53 198 245 16.50 -.39 17.91Apr 19 192.01 2.56 - 40 26 16.50 -.39 17.88Apr 19 194.00 3.46 7.70 5 82 16.20 -.48 21.40Apr 19 194.01 3.45 3.95 203 467 16.20 -.48 21.23Apr 19 200.00 7.39 9.45 10 55 16.30 -.77 6.95Apr 19 200.01 7.37 4.25 300 512 16.30 -.77 6.67Apr 19 202.01 9.03 11.80 568 422 16.60 -.84 4.29Apr 19 204.01 10.80 - 100 660 17.30 -.90 2.72Apr 19 206.01 12.66 9.05 100 832 18.10 -.94 1.78Apr 19 220.01 26.42 28.50 5 11 27.20 -1.00 -May 19 176.01 .94 1.25 15 20 20.40 -.10 2.77May 19 178.01 1.15 1.45 11 - 19.90 -.12 3.37May 19 182.00 1.71 2.29 50 124 19.00 -.18 5.04May 19 182.01 1.71 1.95 25 5 19.00 -.18 5.02May 19 184.00 2.10 - 50 65 18.60 -.21 6.17May 19 190.01 3.72 4.50 1 20 17.50 -.34 10.96May 19 192.01 4.48 - 20 - 17.30 -.40 13.20May 19 194.01 5.36 - 5 40 17.00 -.46 14.58May 19 200.00 8.87 - 25 30 16.60 -.65 7.26May 19 200.01 8.78 10.50 7 134 16.60 -.65 6.97May 19 216.01 22.14 - 25 - 16.90 -1.00 -Jun 19 178.01 1.88 2.08 25 20 19.90 -.15 3.85Jun 19 220.01 25.97 27.00 10 117 16.90 -1.00 -Sep 19 174.00 3.85 4.10 170 - 21.40 -.17 3.96Sep 19 194.00 10.49 10.50 130 101 19.10 -.43 10.40CSR Last Sale Price $3.29Mar 19 3.31 .02 .13 600 700 20.00 -1.00 -Mar 19 3.81 .52 - 2000 2000 20.00 -1.00 -Mar 19 4.51 1.22 1.24 69 69 20.00 -1.00 -Mar 19 4.71 1.42 - 2400 2400 20.00 -1.00 -Mar 19 5.26 1.97 2.01 190 190 20.00 -1.00 -Apr 19 3.10 .03 .04 105 - 26.60 -.18 10.27Apr 19 3.31 .10 .14 600 1840 26.10 -.50 32.87Apr 19 3.81 .53 - 2000 - 33.30 -.98 2.05Apr 19 4.71 1.42 - 2400 - 66.10 -1.00 -Caltex Aust Last Sale Price $26.00Mar 19 25.50 - .09 20 503 20.00 - 126.35Mar 19 26.50 .50 1.02 178 268 20.00 -1.00 -Mar 19 27.00 1.00 .94 448 383 20.00 -1.00 -Mar 19 27.50 1.50 1.46 125 158 20.00 -1.00 -Mar 19 29.51 3.51 - 50 200 20.00 -1.00 -Mar 19 30.00 4.00 4.50 4 23 20.00 -1.00 -Mar 19 30.01 4.01 3.97 92 92 20.00 -1.00 -Mar 19 32.01 6.01 4.83 25 53 20.00 -1.00 -Apr 19 24.00 .06 .13 30 345 22.40 -.08 3.12Apr 19 25.00 .21 .27 80 534 21.60 -.22 10.92Apr 19 26.00 .57 .42 50 975 21.10 -.47 29.64Apr 19 26.50 .85 .82 50 227 21.00 -.61 18.46Apr 19 27.00 1.21 1.17 210 3225 21.00 -.73 10.66Apr 19 29.51 3.49 3.47 51 - 22.30 -1.00 -May 19 23.01 .12 .12 1000 - 23.70 -.08 2.52May 19 24.01 .24 .24 400 - 22.60 -.16 5.37May 19 25.50 .67 .64 11 773 21.80 -.36 14.70May 19 26.00 .90 .74 15 20 21.80 -.45 19.74May 19 26.50 1.18 1.40 15 170 21.90 -.54 14.92Jun 19 29.51 3.52 - 50 220 19.80 -1.00 .15Jul 19 25.50 .96 .94 50 - 21.40 -.37 11.23Jul 19 26.00 1.19 1.15 210 - 21.20 -.43 13.86Jul 19 30.01 4.03 - 50 - 20.50 -1.00 .18Jul 19 32.01 5.88 - 25 - 20.50 -1.00 -Crown Resorts Last Sale Price $11.45Mar 19 11.50 .05 .40 10 14 20.00 -1.00 -Mar 19 12.51 1.06 1.10 48 48 20.00 -1.00 -Apr 19 11.25 .12 .13 55 - 17.30 -.32 14.17May 19 12.01 .65 .65 48 - 16.70 -.75 4.48Sep 19 10.00 .21 .22 433 - 21.90 -.13 3.66Sep 19 11.50 .71 - 10 - 18.40 -.44 11.58CYBG Last Sale Price $3.70Mar 19 5.01 1.31 1.33 20 220 20.00 -1.00 -May 19 3.40 .09 .09 400 700 34.90 -.24 13.10Jun 19 3.50 .15 .14 100 - 34.30 -.32 16.62Jun 19 5.01 1.30 1.26 25 100 37.00 -1.00 -Flight Centre Travel Last Sale Price $41.38Mar 19 40.60 - .10 20 18 36.90 - 88.21Mar 19 41.08 - .32 130 137 37.10 - 277.85Mar 19 41.09 - .14 74 69 37.10 - 119.08Mar 19 41.56 .18 .58 100 101 39.00 -1.00 -Mar 19 41.57 .19 1.50 100 120 39.10 -1.00 -Mar 19 42.05 .67 .65 30 30 43.30 -1.00 -Mar 19 42.54 1.16 1.84 307 322 49.90 -1.00 -Mar 19 43.98 2.60 4.09 2 2 73.40 -1.00 -Mar 19 43.99 2.61 - 307 307 73.50 -1.00 -Apr 19 41.08 .84 .82 3 13 22.70 -.42 27.44Apr 19 42.54 1.67 - 307 - 22.60 -.65 16.50Apr 19 43.99 2.81 - 307 40 23.60 -.83 6.37May 19 39.15 .68 .70 5 20 23.70 -.24 9.30May 19 40.61 1.14 1.15 10 10 22.80 -.37 15.71Jun 19 41.57 1.87 3.29 100 6 22.70 -.46 16.11Fortescue Metals Grp Last Sale Price $6.90Mar 19 6.63 - .04 15 3177 20.00 - 211.59Mar 19 7.12 .22 - 15 15 20.00 -1.00 -Apr 19 6.63 .05 .10 100 1746 39.10 -.22 33.06Apr 19 6.39 .04 .06 180 200 38.30 -.14 14.11Apr 19 6.63 .10 .14 100 220 38.10 -.27 33.50Apr 19 6.88 .20 .20 280 100 38.40 -.46 68.77Apr 19 6.39 .07 .10 1747 7974 35.20 -.18 13.71Apr 19 6.40 .07 .12 344 1085 35.10 -.19 14.69Apr 19 6.63 .14 .15 670 2070 34.70 -.30 26.45Apr 19 6.88 .24 .26 25 625 34.50 -.45 47.02Apr 19 7.12 .38 - 80 - 34.60 -.60 31.35Apr 19 7.37 .56 - 10 - 35.40 -.74 17.63May 19 5.65 .04 .06 70 865 37.90 -.08 3.72May 19 5.89 .07 .15 201 1400 37.50 -.12 6.20May 19 6.40 .19 .26 50 80 36.30 -.26 15.70May 19 6.63 .27 .33 100 766 35.70 -.34 22.32May 19 6.64 .28 .30 300 - 35.70 -.35 22.73May 19 6.88 .38 .39 138 490 35.30 -.44 31.41May 19 7.61 .85 .93 5 - 35.40 -.72 11.98Jun 19 6.40 .27 .32 100 40 36.80 -.29 15.24Mar 20 6.88 1.13 1.20 5 150 36.40 -.39 16.30Goodman Grp Last Sale Price $13.46May 19 13.00 .23 .23 55 - 20.20 -.29 9.96May 19 13.50 .43 .43 50 500 19.20 -.46 16.52Jun 19 14.51 1.26 1.27 100 - 18.40 -.81 6.34GPT Grp Last Sale Price $6.28Sep 19 5.51 .10 .10 240 - 20.90 -.13 3.18Harvey Norman Last Sale Price $3.88Mar 19 3.75 - .02 100 115 61.50 - 188.14May 19 3.70 .12 .13 200 100 24.10 -.27 16.90Insurance Aust Grp Last Sale Price $7.72Mar 19 7.66 - .09 600 1290 20.00 - 425.52Mar 19 7.90 .18 .28 14 45 20.00 -1.00 -May 19 7.25 .08 .09 600 337 20.50 -.19 5.91Jun 19 7.41 .16 .19 264 - 20.00 -.28 8.22Sep 19 6.67 .14 .15 858 - 23.10 -.13 3.62IOOF Hldgs Last Sale Price $6.12Mar 19 7.76 1.64 1.29 612 612 20.00 -1.00 -Mar 19 8.76 2.64 2.29 935 935 20.00 -1.00 -Apr 19 7.76 1.64 - 612 - 43.70 -1.00 -Apr 19 8.76 2.64 - 935 - 63.00 -1.00 -Iluka Res Last Sale Price $8.83Mar 19 9.00 .17 .20 213 306 20.00 -1.00 -Mar 19 9.51 .68 .50 100 500 20.00 -1.00 -Mar 19 10.51 1.68 1.28 40 40 20.00 -1.00 -Mar 19 12.51 3.68 3.69 750 750 20.00 -1.00 -Apr 19 8.25 .09 .09 400 73 32.40 -.19 13.78Apr 19 8.75 .25 .28 200 125 31.10 -.42 38.27Apr 19 9.51 .74 - 50 50 30.80 -.81 9.95May 19 9.00 .53 - 50 - 30.30 -.51 22.93May 19 12.51 3.64 3.68 750 - 24.00 -1.00 -Jun 19 10.51 1.67 1.86 40 231 23.00 -1.00 -Sep 19 9.00 .90 .91 12 70 32.00 -.46 16.38Incitec Pivot Last Sale Price $3.18Mar 19 3.30 .12 .08 220 2010 20.00 -1.00 -Mar 19 3.81 .63 .64 260 260 20.00 -1.00 -

Apr 19 3.20 .09 .04 100 730 24.20 -.51 29.76May 19 3.10 .13 .12 120 700 32.10 -.37 22.42Sep 19 2.80 .10 .10 2159 - 28.30 -.20 5.96James Hardie Ind Last Sale Price $17.94Mar 19 17.50 - .12 16 161 20.00 - 244.15Apr 19 17.50 .23 .24 16 253 22.60 -.31 17.71May 19 16.50 .24 .24 23 200 26.80 -.19 7.63Lendlease Grp Last Sale Price $12.27Mar 19 12.00 - .06 180 1223 26.90 - 163.61Mar 19 12.01 - .23 100 300 26.90 - 699.06Mar 19 12.25 - .23 165 476 25.10 - 684.19Mar 19 12.50 .23 .24 220 417 23.60 -1.00 -Mar 19 12.51 .24 .31 100 200 23.50 -1.00 -Mar 19 12.75 .48 .76 57 217 22.30 -1.00 -Mar 19 13.00 .73 .66 250 515 21.40 -1.00 -Mar 19 13.51 1.24 - 95 55 20.40 -1.00 -Mar 19 13.75 1.48 1.76 80 85 20.20 -1.00 -Mar 19 13.76 1.49 1.60 225 225 20.20 -1.00 -Mar 19 14.01 1.74 1.00 200 200 20.10 -1.00 -Mar 19 15.01 2.74 1.61 100 600 20.00 -1.00 -Mar 19 17.51 5.24 5.45 75 90 20.00 -1.00 -Mar 19 18.51 6.24 - 90 90 20.00 -1.00 -Apr 19 11.50 .15 .20 120 365 34.00 -.21 16.53Apr 19 12.00 .29 .50 110 1146 32.20 -.37 31.95Apr 19 12.25 .40 .50 50 116 31.70 -.46 43.52Apr 19 12.50 .53 .59 300 535 31.40 -.56 33.05Apr 19 12.51 .54 .52 175 300 31.40 -.56 32.50Apr 19 12.75 .69 .90 20 524 31.50 -.65 23.69Apr 19 13.01 .89 1.20 300 1525 31.90 -.74 15.98Apr 19 13.51 1.31 - 95 20 33.60 -.85 7.71Apr 19 13.76 1.54 - 120 15 34.90 -.89 5.51Apr 19 15.01 2.75 - 100 - 42.80 -.99 1.10May 19 11.75 .41 .48 20 141 33.00 -.33 19.29May 19 11.76 .41 .40 200 30 32.90 -.33 19.29May 19 12.00 .51 .58 30 300 32.40 -.38 23.70May 19 12.01 .51 .52 25 575 32.40 -.39 23.70May 19 12.26 .63 .60 45 115 31.90 -.45 29.05May 19 13.51 1.44 1.45 115 400 31.60 -.75 9.06Jun 19 11.50 .46 .53 80 255 34.10 -.30 14.87Jun 19 12.00 .66 .74 150 165 33.40 -.39 21.34Jun 19 13.76 1.73 - 100 - 31.90 -.74 7.60Jun 19 17.51 5.21 .51 55 100 39.50 -1.00 -Jun 19 18.01 5.70 5.65 66 - 41.20 -1.00 -Jun 19 18.51 6.19 - 90 40 42.90 -1.00 -Jul 19 13.00 1.27 - 100 - 31.40 -.57 13.51Aug 19 12.26 1.05 1.15 50 - 30.20 -.43 20.25Sep 19 11.75 .91 - 100 130 31.70 -.34 14.79Sep 19 12.00 1.02 1.16 100 1510 31.20 -.38 16.58Sep 19 15.51 3.48 - 100 130 24.10 -1.00 3.98Sep 19 17.51 5.40 - 20 60 20.60 -1.00 2.60Dec 19 12.25 1.36 1.48 150 - 31.20 -.41 15.15Medibank Private Last Sale Price $2.74Mar 19 2.70 - .01 412 322 20.00 - 133.21Mar 19 2.91 .17 .22 344 344 20.00 -1.00 -Mar 19 3.00 .26 .30 40 40 20.00 -1.00 -Apr 19 2.70 .04 .08 170 103 21.40 -.36 22.20Macq Grp Last Sale Price $128.90Mar 19 128.00 - .27 680 909 20.00 - 76.45Mar 19 128.01 - .49 79 116 20.00 - 138.75Mar 19 130.00 1.10 2.20 421 740 20.00 -1.00 -Mar 19 130.01 1.11 2.63 203 313 20.00 -1.00 -Mar 19 132.01 3.11 - 100 200 20.00 -1.00 -Mar 19 150.01 21.11 - 11 70 20.00 -1.00 -Apr 19 106.00 .02 .04 90 183 29.50 - .21Apr 19 110.00 .04 .05 180 465 27.10 -.01 .42Apr 19 118.00 .19 .40 110 349 21.70 -.05 1.99Apr 19 120.00 .28 .33 120 426 20.40 -.08 2.99Apr 19 122.00 .45 1.04 360 271 19.20 -.12 4.67Apr 19 122.01 .45 .41 75 411 19.20 -.12 4.67Apr 19 124.00 .70 .71 133 433 18.10 -.18 7.34Apr 19 124.01 .70 .69 240 255 18.10 -.18 7.39Apr 19 126.00 1.14 1.20 60 348 17.20 -.28 11.90Apr 19 126.01 1.13 2.36 145 150 17.20 -.28 11.85Apr 19 128.00 1.78 1.71 220 135 16.50 -.40 18.72Apr 19 128.01 1.78 2.10 829 386 16.50 -.40 18.67Apr 19 130.01 2.72 3.60 186 10 16.00 -.55 16.89Apr 19 132.00 3.98 6.35 110 13 15.60 -.70 9.28Apr 19 134.00 5.53 6.59 15 36 15.50 -.84 4.46May 19 106.01 .27 .35 35 116 25.30 -.02 1.19May 19 112.01 .59 .73 5 272 22.60 -.05 2.63May 19 114.01 .78 .79 219 266 21.70 -.07 3.45May 19 120.00 1.80 1.83 40 112 19.60 -.15 7.96May 19 120.01 1.78 3.00 20 402 19.60 -.15 7.90May 19 122.01 2.35 2.45 5 53 19.00 -.20 10.38May 19 124.01 3.06 - 5 10 18.50 -.26 13.56May 19 128.00 5.08 5.20 19 67 17.80 -.41 22.48May 19 128.01 5.04 5.13 100 50 17.80 -.41 22.32May 19 130.01 6.33 6.67 109 10 17.70 -.50 23.07May 19 132.01 7.78 - 100 15 17.70 -.59 20.66May 19 150.01 24.60 27.64 11 17 25.60 -.99 15.44Jun 19 106.00 .45 .46 80 170 23.70 -.03 1.37Jun 19 114.00 1.21 2.81 60 750 21.20 -.09 3.71Jun 19 116.01 1.52 1.98 20 42 20.60 -.12 4.68Jun 19 118.00 1.93 - 175 14 20.10 -.15 5.92Jun 19 118.01 1.93 - 40 65 20.10 -.15 5.92Jun 19 120.01 2.42 2.40 195 64 19.50 -.18 7.46Jun 19 122.01 2.98 4.40 60 55 18.80 -.22 9.19Jul 19 128.00 6.22 6.26 9 332 17.60 -.40 14.68Sep 19 83.00 .13 .15 2 - 28.30 - .20Sep 19 106.00 1.09 1.15 50 - 21.60 -.06 1.69Sep 19 110.00 1.57 - 20 12 20.60 -.09 2.43Sep 19 114.00 2.25 2.35 102 12 19.80 -.13 3.47Sep 19 130.00 8.28 - 20 - 17.20 -.45 11.10Dec 19 116.01 4.29 4.61 110 - 19.40 -.18 4.56Metcash Last Sale Price $2.61Apr 19 2.60 .06 .07 50 185 22.70 -.44 28.49National Aust Bank Last Sale Price $25.11Mar 19 24.50 - .04 100 9260 20.00 - 58.14Mar 19 25.00 - .07 155 2184 20.00 - 109.02Mar 19 25.01 - .04 945 1374 20.00 - 58.14Mar 19 25.50 .39 .50 256 758 20.00 -1.00 -Mar 19 25.51 .40 .57 120 367 20.00 -1.00 -Mar 19 26.01 .90 1.18 310 395 20.00 -1.00 -Mar 19 26.51 1.40 1.50 45 229 20.00 -1.00 -Mar 19 27.00 1.89 3.20 30 562 20.00 -1.00 -Mar 19 27.01 1.90 3.74 336 465 20.00 -1.00 -Mar 19 27.51 2.40 2.48 240 334 20.00 -1.00 -Mar 19 28.01 2.90 3.19 90 1016 20.00 -1.00 -Mar 19 28.51 3.40 3.41 460 935 20.00 -1.00 -Mar 19 29.01 3.90 4.13 55 465 20.00 -1.00 -Mar 19 30.01 4.90 4.62 130 345 20.00 -1.00 -Mar 19 31.01 5.90 6.96 105 345 20.00 -1.00 -Mar 19 31.51 6.40 6.47 725 756 20.00 -1.00 -Mar 19 33.01 7.90 - 20 - 20.00 -1.00 -Mar 19 33.51 8.40 8.09 10 482 20.00 -1.00 -Apr 19 25.00 .17 .22 105 - 15.60 -.40 29.98Apr 19 26.51 1.41 - 45 - 21.80 -.99 .91Apr 19 25.00 .26 .27 1 - 16.30 -.42 25.20Apr 19 23.00 .02 .04 170 337 18.70 -.03 1.08Apr 19 24.00 .08 .10 130 3465 16.50 -.13 4.31Apr 19 24.01 .09 .40 700 150 16.50 -.13 4.58Apr 19 24.50 .17 .18 166 1693 15.50 -.24 8.88Apr 19 24.51 .17 .69 100 105 15.50 -.24 9.15Apr 19 25.00 .33 .32 257 7868 14.70 -.42 17.77Apr 19 25.01 .33 .40 130 700 14.70 -.42 17.77Apr 19 25.50 .60 .78 86 1322 14.40 -.63 11.31Apr 19 25.51 .60 - 50 - 14.40 -.63 10.77Apr 19 26.00 .97 .99 30 2810 14.50 -.83 4.58Apr 19 26.01 .97 1.47 100 1019 14.50 -.83 4.04Apr 19 27.00 1.90 1.92 50 60 16.10 -1.00 .54Apr 19 27.01 1.90 3.61 186 507 16.20 -1.00 -Apr 19 28.51 3.38 3.70 360 295 21.60 -1.00 -Apr 19 29.01 3.88 - 25 369 23.80 -1.00 -May 19 22.51 .18 - 110 - 19.30 -.06 4.20May 19 23.50 .39 .40 101 90 17.20 -.14 8.86May 19 24.00 .56 .56 50 326 16.40 -.21 12.83May 19 24.51 .80 .89 30 105 15.70 -.30 18.17May 19 25.51 1.47 1.64 50 252 14.80 -.56 24.30May 19 26.01 1.89 - 110 691 14.50 -.71 22.49May 19 26.51 2.35 3.88 250 339 14.30 -.86 21.46May 19 28.51 4.30 4.17 30 105 14.10 -1.00 20.44May 19 30.01 5.79 - 25 - 14.20 -1.00 20.33Jun 19 22.00 .18 .20 47 2031 19.20 -.06 2.92Jun 19 22.50 .26 .24 40 677 18.40 -.08 4.03Jun 19 23.00 .35 .34 20 4525 17.60 -.12 5.61Jun 19 23.01 .35 .35 20 217 17.60 -.12 5.61Jun 19 24.00 .67 1.15 85 3498 16.10 -.23 10.59Jun 19 25.01 1.18 1.20 100 889 15.00 -.41 18.64Jun 19 25.50 1.54 1.46 16 619 14.50 -.53 18.17Jun 19 25.51 1.52 2.10 25 271 14.50 -.53 17.78Jun 19 26.50 2.38 2.25 8 170 14.00 -.81 15.64Jun 19 27.51 3.29 4.96 75 768 13.70 -1.00 13.98Jun 19 28.01 3.77 3.87 30 1470 13.70 -1.00 13.75Jun 19 31.01 6.75 6.93 105 485 14.70 -1.00 13.43Jun 19 33.01 8.74 10.54 20 132 17.10 -1.00 13.27Jul 19 24.50 .97 .94 30 - 15.10 -.31 11.75Jul 19 26.00 1.93 1.96 50 - 12.60 -.67 12.60Sep 19 22.50 .46 - 1609 - 17.50 -.13 3.65Sep 19 24.00 .93 1.02 50 190 15.90 -.26 7.39Sep 19 24.01 .92 1.09 30 93 15.90 -.26 7.27Sep 19 25.00 1.42 1.50 100 728 15.00 -.40 11.28Sep 19 27.01 2.81 3.34 10 160 13.40 -.87 7.19Sep 19 29.01 4.66 - 800 110 13.50 -1.00 6.00Sep 19 33.01 8.59 - 10 - 14.20 -1.00 5.44Newcrest Min Last Sale Price $25.98Mar 19 26.00 .02 .11 10 110 20.00 -.88 -Mar 19 26.01 .03 .23 530 795 20.00 -1.00 -Mar 19 27.01 1.03 .85 75 140 20.00 -1.00 -Mar 19 35.01 9.03 - 20 20 20.00 -1.00 -Apr 19 25.00 .07 .10 100 250 26.70 -.14 12.29Apr 19 24.50 .08 - 100 - 26.20 -.11 7.49Apr 19 25.00 .16 .31 300 60 25.70 -.20 14.99Apr 19 25.50 .30 - 100 - 25.20 -.33 28.10Apr 19 26.00 .52 - 300 - 25.10 -.48 46.36Apr 19 21.00 .01 .02 25 25 36.50 -.01 .52Apr 19 24.00 .11 .12 2545 236 26.10 -.11 5.72Apr 19 24.01 .11 .14 200 342 26.10 -.11 5.72

Apr 19 24.50 .17 .17 2070 776 24.90 -.17 8.85Apr 19 25.01 .27 .68 60 80 24.00 -.25 14.05Apr 19 25.50 .42 .44 46 75 23.40 -.35 21.85Apr 19 25.51 .42 .45 200 235 23.40 -.35 22.11Apr 19 26.01 .64 .66 2430 120 23.10 -.47 31.74Apr 19 26.51 .93 - 375 150 23.10 -.60 20.55May 19 24.50 .42 .41 60 118 24.50 -.24 9.33May 19 26.00 .98 1.00 300 2060 23.50 -.45 21.07Jun 19 25.01 .74 .75 300 138 23.90 -.32 11.38Jun 19 26.00 1.17 1.20 50 50 23.50 -.45 17.56Jun 19 27.51 2.07 - 75 90 23.40 -.65 8.25Dec 19 35.01 8.99 10.46 20 120 25.70 -1.00 -Origin Energy Last Sale Price $7.23Mar 19 7.01 - .14 100 915 20.00 - 681.54Mar 19 7.25 .02 .15 553 1438 20.00 -1.00 -Mar 19 7.51 .28 - 200 160 20.00 -1.00 -Mar 19 7.75 .52 .55 1210 2706 20.00 -1.00 -Mar 19 7.76 .53 .33 1375 1475 20.00 -1.00 -Mar 19 8.51 1.28 1.27 394 699 20.00 -1.00 -Mar 19 8.76 1.53 - 1841 2228 20.00 -1.00 -Mar 19 10.00 2.77 2.90 40 40 20.00 -1.00 -Apr 19 7.00 .09 .13 39 938 24.30 -.28 16.83Apr 19 7.25 .20 .26 490 679 24.30 -.48 32.72Apr 19 7.51 .36 .36 30 870 24.80 -.70 14.96Apr 19 7.76 .56 .61 1225 250 26.00 -.85 6.54Apr 19 8.26 1.03 1.00 192 158 27.70 -1.00 -Apr 19 8.76 1.53 1.56 1701 4 39.80 -1.00 .93May 19 6.75 .12 .16 100 5 26.50 -.22 9.47May 19 7.00 .20 .23 50 2640 25.80 -.33 15.38May 19 7.25 .30 .28 200 2150 25.20 -.46 22.09May 19 8.26 1.04 - 60 252 24.90 -.95 1.18May 19 8.51 1.28 - 258 70 27.10 -.99 .39May 19 8.76 1.52 - 140 1779 28.70 -1.00 -Jun 19 7.26 .36 .30 100 220 25.20 -.46 18.11Jun 19 7.51 .50 .38 1210 470 24.80 -.57 12.07Jun 19 7.76 .67 .70 224 630 24.70 -.69 7.41Jun 19 10.01 2.75 2.84 40 - 34.10 -1.00 -Orica Last Sale Price $18.16Mar 19 19.00 .84 .92 40 80 20.00 -1.00 -May 19 16.50 .17 .17 30 56 23.10 -.13 5.18Jun 19 19.01 1.29 1.32 40 - 18.70 -.66 9.72Dec 19 15.00 .32 .30 50 30 22.90 -.10 2.41Oil Search Last Sale Price $7.91Mar 19 8.00 .09 .02 500 630 20.00 -1.00 -Mar 19 8.26 .35 - 445 795 20.00 -1.00 -Apr 19 7.50 .04 .07 400 2750 22.20 -.16 7.69Apr 19 8.00 .22 .20 500 520 20.60 -.55 22.22Apr 19 8.26 .40 - 295 - 20.00 -.78 7.69May 19 7.50 .14 .12 150 1520 24.00 -.25 10.09Jun 19 7.25 .13 .12 200 - 24.50 -.19 6.27Sep 19 6.76 .15 .17 260 - 26.70 -.14 3.91Sep 19 7.00 .20 .23 80 - 25.90 -.19 5.17OZ Min Last Sale Price $10.28Mar 19 10.25 - .32 350 381 20.00 - 1136Apr 19 9.75 .12 .13 750 470 30.00 -.23 15.78Apr 19 10.00 .20 .20 50 117 29.30 -.33 25.64Apr 19 10.25 .29 .43 300 126 28.70 -.45 38.79Jun 19 10.00 .46 - 200 - 30.00 -.37 17.75Qantas Airways Last Sale Price $5.53Mar 19 5.50 - .02 110 729 20.00 - 132.01Mar 19 5.75 .22 .24 174 3911 20.00 -1.00 -Mar 19 5.76 .23 .23 538 538 20.00 -1.00 -Apr 19 5.50 .13 .14 300 2110 24.70 -.43 31.78May 19 5.50 .21 .21 70 432 25.60 -.43 21.66May 19 5.75 .35 .30 165 180 24.90 -.61 13.41QBE Insurance Grp Last Sale Price $12.35Mar 19 11.25 - .01 250 636 21.30 - 44.33Mar 19 12.25 - .04 250 585 23.70 - 103.44Mar 19 12.50 .15 .17 13 168 24.20 -1.00 -Mar 19 12.76 .41 - 100 160 24.50 -1.00 -Mar 19 13.01 .66 .90 100 174 24.70 -1.00 -Mar 19 13.51 1.16 1.25 120 132 25.00 -1.00 -Mar 19 14.01 1.66 1.50 427 447 25.00 -1.00 -Mar 19 16.51 4.16 - 20 20 25.00 -1.00 -Mar 19 17.51 5.16 - 19 19 25.00 -1.00 -Apr 19 12.00 .12 .11 30 1130 19.80 -.26 12.59Apr 19 12.50 .33 - 31 161 19.10 -.56 19.70Apr 19 12.75 .49 - 200 80 18.90 -.72 10.40May 19 12.50 .45 .47 15 65 18.50 -.52 13.62May 19 12.76 .59 - 100 - 18.30 -.63 8.54May 19 13.01 .77 - 100 - 18.20 -.75 5.08Jun 19 12.50 .55 .54 855 881 19.80 -.49 12.69Jun 19 13.51 1.23 1.29 450 - 19.40 -.85 2.25Jun 19 17.01 4.58 - 19 20 22.60 -1.00 -Jul 19 11.50 .24 .27 1000 1900 21.80 -.22 5.91Sep 19 14.01 1.90 1.74 77 285 18.70 -.92 3.80Sep 19 16.51 4.25 - 20 - 18.00 -1.00 1.37Dec 19 13.01 1.26 1.28 20 100 20.30 -.56 6.70Rio Tinto Last Sale Price $96.41Mar 19 92.54 - .09 10 758 27.70 - 32.18Mar 19 94.47 - .03 100 320 28.00 - 11.36Mar 19 95.44 - .08 260 210 28.30 - 30.29Apr 19 88.68 .01 .20 300 590 24.80 - .33Apr 19 91.58 .08 .10 50 25 24.00 -.06 3.79Apr 19 92.54 .15 .17 350 82 23.60 -.10 7.34Apr 19 93.50 .28 .31 65 75 23.20 -.16 13.01Apr 19 94.47 .47 .55 90 105 22.80 -.24 22.24Apr 19 95.43 .76 - 3 - 22.50 -.35 35.97Apr 19 96.40 1.17 1.25 20 - 22.30 -.48 55.37Apr 19 89.65 .13 .52 200 5 24.80 -.06 3.28Apr 19 91.58 .29 .30 8 75 23.80 -.12 7.45Apr 19 92.54 .42 - 400 - 23.20 -.17 10.73Apr 19 93.50 .60 - 100 60 22.70 -.22 15.14Apr 19 95.43 1.18 1.24 10 - 21.80 -.38 29.66Apr 19 96.40 1.59 - 100 - 21.50 -.47 40.13Apr 19 83.86 .07 .09 40 416 27.20 -.02 .91Apr 19 83.87 .07 .62 1020 112 27.20 -.02 .91Apr 19 85.79 .12 .44 100 569 25.90 -.04 1.61Apr 19 86.76 .15 .36 220 896 25.20 -.05 2.10Apr 19 86.77 .15 .34 200 55 25.20 -.05 2.10Apr 19 87.72 .20 .22 126 447 24.60 -.06 2.73Apr 19 87.73 .20 .19 28 47 24.60 -.06 2.73Apr 19 88.68 .26 .25 200 295 23.90 -.08 3.58Apr 19 88.69 .26 - 100 - 23.90 -.08 3.58Apr 19 89.65 .33 1.15 1010 606 23.30 -.10 4.63Apr 19 89.66 .34 1.09 310 415 23.30 -.10 4.70Apr 19 90.61 .43 .46 40 229 22.70 -.13 6.10Apr 19 90.62 .43 .93 2645 610 22.70 -.13 6.10Apr 19 91.58 .57 1.43 400 579 22.10 -.17 8.06Apr 19 91.59 .57 .57 248 836 22.10 -.17 7.99Apr 19 92.54 .75 2.14 200 513 21.70 -.21 10.52Apr 19 92.55 .74 1.12 295 496 21.70 -.21 10.45Apr 19 93.50 .97 .97 706 450 21.20 -.26 13.60Apr 19 93.51 .97 - 216 - 21.20 -.26 13.60Apr 19 94.47 1.25 2.55 10 315 20.80 -.32 17.60Apr 19 94.48 1.25 - 755 - 20.80 -.32 17.60Apr 19 95.43 1.60 1.68 130 9 20.50 -.39 22.44Apr 19 95.44 1.60 - 1600 - 20.50 -.39 22.44Apr 19 96.40 2.02 2.04 239 10 20.20 -.46 28.39Apr 19 96.41 2.02 - 1500 - 20.20 -.47 28.39Apr 19 98.33 3.10 - 100 - 19.90 -.62 16.48Apr 19 100.26 4.46 - 195 100 19.80 -.76 8.55May 19 83.87 .39 .40 95 529 25.50 -.07 2.31May 19 85.79 .55 .55 50 242 24.50 -.10 3.22May 19 85.80 .54 .52 200 700 24.50 -.10 3.19May 19 86.77 .64 .88 15 164 24.00 -.12 3.79May 19 87.72 .76 .75 165 104 23.60 -.13 4.47May 19 88.68 .90 .98 30 81 23.10 -.16 5.29May 19 93.51 2.02 3.25 75 100 21.50 -.32 11.98May 19 94.47 2.38 - 5 - 21.30 -.36 14.08May 19 94.48 2.37 2.43 55 110 21.30 -.36 14.02May 19 96.40 3.21 3.35 356 1 21.00 -.45 18.96Jun 19 79.05 .34 .91 12 47 27.10 -.05 1.42Jun 19 80.98 .45 .62 20 181 26.10 -.07 1.83Jun 19 81.94 .52 .51 30 125 25.70 -.08 2.12Jun 19 83.87 .67 3.20 45 135 24.80 -.10 2.76Jun 19 84.84 .78 - 40 10 24.40 -.11 3.19Jun 19 86.76 1.03 1.57 30 768 23.70 -.15 4.26Jun 19 88.68 1.36 4.66 30 66 23.00 -.19 5.62Jun 19 91.59 2.04 - 30 - 22.20 -.27 8.42Jun 19 102.18 7.32 - 57 - 20.50 -.69 6.36Jun 19 106.04 10.19 10.30 20 180 20.30 -.85 2.30Jul 19 83.86 .96 .99 10 10 24.50 -.12 3.04Jul 19 93.50 3.21 3.38 10 10 21.90 -.34 10.13Jul 19 96.40 4.41 4.50 1 - 21.30 -.43 13.91Aug 19 83.87 1.72 - 20 - 24.90 -.14 4.20Aug 19 84.83 1.94 1.96 11 - 24.70 -.16 4.73Sep 19 62.66 .24 .26 25 175 33.00 -.02 .51Sep 19 88.69 3.36 - 25 25 24.10 -.24 6.95Sep 19 104.11 11.46 11.72 3 - 22.60 -.65 7.79Dec 19 52.05 .17 .18 50 24 35.70 -.01 .24Dec 19 79.05 1.89 - 35 40 25.50 -.12 2.68Dec 19 104.12 12.20 12.36 12 - 22.50 -.60 6.36Dec 19 107.96 15.39 15.59 50 - 23.00 -.70 5.44Regis Res Last Sale Price $5.41Apr 19 5.25 .10 .19 400 100 30.80 -.33 26.24May 19 4.90 .09 .09 600 200 32.10 -.19 9.49May 19 5.75 .49 .49 18 - 32.20 -.64 15.81South32 Last Sale Price $3.74Mar 19 3.74 - .01 1020 1646 20.00 -.50 97.59Mar 19 3.83 .09 .07 20 400 20.00 -1.00 -Mar 19 3.93 .19 .20 226 376 20.00 -1.00 -Mar 19 4.13 .39 .37 400 1363 20.00 -1.00 -Apr 19 3.48 .02 .03 857 300 27.40 -.14 7.23Apr 19 3.58 .04 .04 100 1273 27.20 -.25 16.27Apr 19 3.68 .08 .07 460 590 27.00 -.38 28.92Apr 19 3.88 .19 .17 20 30 27.30 -.67 18.07May 19 3.58 .10 - 800 - 28.20 -.31 15.25May 19 3.88 .24 .25 100 - 27.10 -.59 16.01Jun 19 4.13 .45 - 400 - 26.70 -.76 5.83Scentre Grp Last Sale Price $4.12Sep 19 3.71 .08 .08 320 - 19.00 -.15 3.87Sep 19 3.80 .10 .10 200 50 18.30 -.19 5.08Seek Last Sale Price $17.52Mar 19 17.50 - .22 400 500 20.00 - 458.33

Mar 19 18.00 .48 .47 320 320 20.00 -1.00 -Mar 19 18.51 .99 1.04 78 78 20.00 -1.00 -Mar 19 19.01 1.49 - 20 20 20.00 -1.00 -Mar 19 19.51 1.99 - 1760 1760 20.00 -1.00 -Apr 19 17.50 .45 .45 40 420 24.80 -.46 34.34Apr 19 18.51 1.10 - 48 - 24.50 -.79 8.87Apr 19 19.51 2.00 - 1460 - 26.50 -.97 1.16May 19 16.50 .34 .32 200 2 26.90 -.25 11.07May 19 17.50 .69 .66 30 - 25.10 -.45 22.62Jun 19 16.01 .34 .35 30 40 27.70 -.21 7.70Jun 19 16.50 .47 - 200 - 26.80 -.27 10.53Sep 19 15.50 .56 .59 152 245 28.20 -.20 6.32Sims Metal Mgmt Last Sale Price $10.64Mar 19 11.00 .36 .44 10 35 20.00 -1.00 -Mar 19 11.50 .86 .81 58 118 20.00 -1.00 -Mar 19 12.00 1.36 1.86 30 30 20.00 -1.00 -Mar 19 16.51 5.87 5.86 42 42 20.00 -1.00 -Apr 19 10.25 .23 .23 50 2600 36.60 -.32 29.86Apr 19 11.00 .60 .64 10 5 35.30 -.61 31.13May 19 11.50 1.15 - 8 - 35.60 -.66 15.54Jun 19 11.00 .94 .98 136 70 36.20 -.52 21.81Jun 19 12.00 1.63 - 30 - 35.70 -.72 10.07Sep 19 10.50 1.00 - 50 - 37.50 -.40 18.75Stockland Last Sale Price $3.87Mar 19 3.91 .04 .06 210 240 20.00 -1.00 -Mar 19 4.00 .13 .13 120 929 20.00 -1.00 -Mar 19 4.01 .14 .40 50 50 20.00 -1.00 -May 19 3.90 .12 .13 150 - 16.30 -.50 12.53Jun 19 4.01 .29 - 100 150 14.60 -.66 15.38Sep 19 3.71 .15 .14 360 - 17.50 -.28 7.99The Star Entertain Last Sale Price $4.13Sep 19 4.20 .38 .38 28 - 25.90 -.46 14.97Mar 20 4.00 .37 .40 40 - 23.00 -.34 8.96Sonic Healthcare Last Sale Price $24.29Mar 19 24.01 - .05 200 270 20.00 - 75.13Apr 19 23.00 .04 2.08 100 505 15.20 -.07 2.23Apr 19 24.01 .24 .47 100 30 14.80 -.34 13.64Sep 19 21.50 .35 .41 414 - 18.90 -.12 2.87Santos Last Sale Price $6.94Mar 19 7.00 .06 .08 365 858 32.50 -1.00 -Mar 19 7.01 .07 .15 1672 1712 32.50 -1.00 -Mar 19 7.26 .32 .63 70 250 32.50 -1.00 -Mar 19 7.51 .57 - 200 495 32.50 -1.00 -Mar 19 9.51 2.57 - 52 272 32.50 -1.00 -Apr 19 7.00 .13 .19 50 30 25.70 -.58 46.02Apr 19 6.75 .12 .12 30 983 27.00 -.32 22.40Apr 19 6.76 .12 - 700 90 27.00 -.33 22.40May 19 6.25 .09 .08 305 40 29.50 -.16 6.99May 19 6.50 .14 .15 524 600 28.70 -.25 11.50May 19 7.01 .34 - 213 - 27.20 -.49 22.19May 19 7.51 .66 - 100 150 26.50 -.75 7.40Jun 19 6.75 .28 .29 50 500 28.00 -.36 16.01Jun 19 7.00 .40 .72 50 65 27.30 -.47 19.15Jun 19 7.01 .40 .43 100 887 27.30 -.47 18.87Jun 19 7.51 .70 - 100 377 26.50 -.70 7.72Sep 19 9.51 2.60 4.13 52 657 32.50 -1.00 1.01Dec 19 6.25 .38 .35 360 - 30.50 -.26 7.39Dec 19 6.51 .47 .48 72 250 29.90 -.31 9.16Suncorp Grp Last Sale Price $13.73Mar 19 13.94 .21 .26 292 269 20.00 -1.00 -Mar 19 14.67 .94 1.06 5 10 20.00 -1.00 -Apr 19 13.00 .03 .04 200 561 16.50 -.09 2.95Apr 19 13.25 .07 .10 250 1476 16.20 -.18 6.40Apr 19 13.50 .13 .13 25 26 15.70 -.31 12.31Jun 19 13.94 .53 .51 142 100 16.30 -.52 9.10Sep 19 13.69 .77 - 100 50 16.70 -.41 11.11Sep 19 14.67 1.43 1.50 5 - 15.60 -.73 7.05Sydney Airport Last Sale Price $7.45May 19 7.00 .06 .06 505 395 17.70 -.16 4.21Sep 19 6.25 .07 .07 1774 499 20.10 -.07 1.74Sep 19 6.51 .10 .10 300 - 19.50 -.11 2.68Tabcorp Hldgs Last Sale Price $4.65Mar 19 4.80 .15 - 56 276 40.00 -1.00 -Mar 19 5.26 .61 - 1295 1295 40.00 -1.00 -Apr 19 4.51 .06 .06 222 - 23.10 -.28 15.99Apr 19 5.26 .64 - 1295 - 39.10 -.88 7.27May 19 4.80 .25 - 56 - 22.20 -.60 12.26Sep 19 4.10 .11 .12 2863 - 23.60 -.16 4.72Transurban Grp Last Sale Price $13.21Apr 19 13.25 .15 .24 80 160 9.80 -.50 11.77Sep 19 11.60 .07 .09 1252 50 13.70 -.05 .98Sep 19 12.10 .13 .14 170 - 12.60 -.10 1.89Telstra Corp Last Sale Price $3.31Mar 19 3.31 - .01 2332 3407 20.00 -.50 66.16Mar 19 3.40 .09 .09 1570 4297 20.00 -1.00 -Mar 19 3.50 .19 .20 200 1270 20.00 -1.00 -Mar 19 3.60 .29 .29 1210 3550 20.00 -1.00 -Mar 19 3.69 .38 .39 1345 1810 20.00 -1.00 -Mar 19 3.79 .48 .47 1310 2030 20.00 -1.00 -Mar 19 3.89 .58 1.15 100 900 20.00 -1.00 -Mar 19 4.08 .77 .78 1100 1880 20.00 -1.00 -Mar 19 4.18 .87 .88 70 524 20.00 -1.00 -Mar 19 4.28 .97 1.18 100 470 20.00 -1.00 -Mar 19 4.37 1.06 - 150 370 20.00 -1.00 -Mar 19 4.47 1.16 1.17 140 1460 20.00 -1.00 -Mar 19 4.66 1.35 - 90 100 20.00 -1.00 -Mar 19 5.34 2.03 2.04 200 5800 20.00 -1.00 -Apr 19 3.27 .02 .03 200 - 14.50 -.30 14.70Apr 19 3.37 .09 .09 50 2020 15.80 -.64 12.25Apr 19 3.58 .27 .35 400 475 15.10 -1.00 -May 19 3.18 .04 .04 2000 400 18.00 -.25 6.89May 19 3.28 .07 - 1900 - 17.10 -.39 12.92May 19 3.37 .12 .11 220 - 16.40 -.56 10.34May 19 3.38 .13 .12 400 2713 16.40 -.58 9.48May 19 3.67 .35 - 130 - 16.40 -1.00 -May 19 3.76 .45 - 200 - 17.00 -1.00 -Jun 19 3.20 .06 .08 180 2981 17.40 -.29 7.19Jun 19 3.40 .14 - 1400 - 15.80 -.59 6.59Jun 19 3.60 .29 - 450 550 14.00 -1.00 -Jun 19 3.79 .47 - 180 - 12.30 -1.00 -Jun 19 3.89 .56 .80 50 2582 11.50 -1.00 -Jun 19 4.66 1.33 1.51 90 60 6.10 -1.00 -Aug 19 3.07 .07 .07 200 200 18.40 -.20 4.98Sep 19 3.20 .12 - 270 1280 16.50 -.30 6.93Sep 19 3.31 .16 - 300 - 15.60 -.42 9.64Sep 19 3.49 .27 .27 50 - 14.30 -.70 5.12Sep 19 3.50 .27 .67 10 690 14.30 -.71 4.82Sep 19 3.69 .42 .59 480 2566 13.10 -1.00 2.41Sep 19 3.79 .51 - 780 - 12.40 -1.00 1.81Sep 19 4.08 .79 - 350 200 11.10 -1.00 1.21Sep 19 4.18 .89 .91 70 352 10.90 -1.00 1.21Sep 19 4.28 .99 - 100 1715 10.80 -1.00 1.21Sep 19 4.37 1.08 - 230 150 10.80 -1.00 1.21Sep 19 4.47 1.18 1.24 60 1260 10.80 -1.00 1.21Sep 19 5.10 1.80 1.78 200 - 16.10 -1.00 .90Mar 20 3.92 .69 .67 745 - 12.50 -1.00 2.27Jun 20 2.91 .11 .12 1000 1200 17.80 -.14 2.66Treasury Wine Last Sale Price $14.93Mar 19 15.00 .07 .27 171 2089 20.00 -1.00 -Mar 19 15.01 .08 .64 10 70 20.00 -1.00 -Mar 19 15.50 .57 .68 200 400 20.00 -1.00 -Mar 19 16.51 1.58 .97 120 120 20.00 -1.00 -Apr 19 14.50 .27 .31 135 1185 29.20 -.32 24.45Apr 19 15.00 .48 .51 150 1332 28.50 -.49 37.58Apr 19 16.51 1.62 - 120 30 28.90 -.92 3.62May 19 15.00 .73 .74 290 120 29.20 -.47 25.40Jun 19 15.01 .88 - 10 250 29.30 -.46 21.13Westpac Banking Last Sale Price $25.95Mar 19 26.00 .05 .07 650 4275 36.60 -1.00 -Mar 19 26.01 .06 .21 45 504 36.70 -1.00 -Mar 19 26.50 .55 .72 251 2810 42.70 -1.00 -Mar 19 26.51 .56 .77 423 572 42.80 -1.00 -Mar 19 27.00 1.05 1.28 146 764 48.10 -1.00 -Mar 19 27.01 1.06 1.25 795 1066 48.20 -1.00 -Mar 19 27.50 1.55 1.74 5 175 51.50 -1.00 -Mar 19 27.51 1.56 .66 52 241 51.50 -1.00 -Mar 19 28.00 2.05 2.21 10 121 52.30 -1.00 -Mar 19 28.01 2.06 2.27 430 530 52.20 -1.00 -Mar 19 29.00 3.05 3.02 3 23 45.80 -1.00 -Mar 19 29.01 3.06 3.30 1093 1395 45.70 -1.00 -Mar 19 29.51 3.56 3.40 160 395 40.10 -1.00 -Mar 19 30.00 4.05 4.07 3 13 34.40 -1.00 -Mar 19 30.01 4.06 4.03 1550 206 34.30 -1.00 -Mar 19 31.51 5.56 6.95 70 105 22.80 -1.00 -Mar 19 32.01 6.06 - 52 82 21.40 -1.00 -Mar 19 43.51 17.56 16.80 33 33 20.00 -1.00 -Mar 19 44.01 18.06 18.07 120 120 20.00 -1.00 -Apr 19 26.00 .30 .23 80 151 19.20 -.51 43.95Apr 19 26.50 .64 .31 16 950 20.00 -.77 15.82Apr 19 26.51 .65 - 70 - 20.10 -.77 14.94Apr 19 28.51 2.56 - 70 - 28.90 -1.00 -Apr 19 29.01 3.06 - 80 - 32.80 -1.00 -Apr 19 25.00 .07 .10 80 1802 18.60 -.14 6.56Apr 19 26.00 .39 .41 20 25 18.20 -.50 31.88Apr 19 24.00 .03 .05 150 975 18.70 -.05 1.56Apr 19 24.50 .06 .11 65 383 17.80 -.09 3.13Apr 19 25.01 .13 .18 32 390 16.80 -.18 6.51Apr 19 25.50 .24 .23 47 3916 16.00 -.30 12.50Apr 19 25.51 .24 .34 10 600 16.00 -.31 12.76Apr 19 26.00 .44 .42 590 3271 15.40 -.48 20.32Apr 19 26.01 .44 .53 30 2888 15.40 -.49 19.80Apr 19 26.50 .74 .71 15 1896 15.20 -.68 9.90Apr 19 26.51 .74 .92 115 809 15.20 -.68 9.64Apr 19 27.01 1.14 .87 135 908 15.50 -.85 3.91Apr 19 27.51 1.58 1.67 16 146 16.30 -.97 1.04Apr 19 28.01 2.06 - 620 185 17.40 -1.00 -Apr 19 29.01 3.04 - 754 311 20.00 -1.00 -May 19 22.01 .07 .08 1000 - 21.20 -.02 1.43May 19 23.50 .23 .26 15 81 19.00 -.08 4.94May 19 24.00 .33 .35 2375 51 18.10 -.12 7.25May 19 24.50 .47 .47 20 808 17.30 -.17 10.33May 19 25.00 .66 .72 30 264 16.50 -.24 14.51May 19 25.01 .66 .71 63 310 16.50 -.24 14.51May 19 25.51 .91 .90 33 120 15.70 -.34 20.00May 19 27.00 2.02 2.19 35 279 13.40 -.77 21.21

May 19 27.01 2.01 1.74 160 5 13.40 -.77 20.88May 19 28.51 3.45 2.29 180 75 12.30 -1.00 19.56May 19 29.51 4.45 - 1520 35 12.30 -1.00 19.45May 19 30.01 4.95 - 30 35 12.50 -1.00 19.45Jun 19 20.00 .07 .08 50 1522 28.40 -.02 1.15Jun 19 23.50 .33 .32 20 534 18.90 -.11 5.05Jun 19 26.01 1.35 1.45 40 1705 16.00 -.45 19.72Jun 19 27.01 2.12 2.09 200 715 16.10 -.67 16.21Jun 19 28.01 3.02 3.12 65 410 17.20 -.85 14.68Jun 19 29.01 3.97 3.77 80 1181 18.60 -.98 13.91Jun 19 39.00 13.93 - 33 - 24.40 -1.00 13.45Jul 19 23.50 .40 .44 170 - 18.30 -.12 4.69Jul 19 24.00 .53 .53 80 320 17.60 -.16 6.15Jul 19 26.00 1.43 - 10 - 15.50 -.44 16.18Jul 19 26.50 1.78 1.35 5 160 15.40 -.54 14.42Sep 19 22.50 .37 .38 1676 40 19.30 -.10 2.84Sep 19 23.00 .46 .42 1531 30 18.70 -.12 3.54Sep 19 24.50 .88 .98 200 40 17.00 -.23 6.76Sep 19 25.00 1.08 1.18 3 318 16.50 -.29 8.30Sep 19 25.01 1.06 1.15 30 442 16.50 -.29 8.19Sep 19 26.01 1.56 1.66 20 126 15.60 -.43 11.53Dec 19 31.00 6.67 6.51 6 142 14.50 -1.00 8.53Dec 19 39.01 14.49 14.28 170 71 20.00 -1.00 7.56Wesfarmers Last Sale Price $34.92Mar 19 33.49 - .41 173 1100 32.40 - 433.78Mar 19 33.83 - .01 150 351 38.20 - 15.68Mar 19 33.84 - .21 173 854 38.40 - 219.50Mar 19 34.53 - .07 250 632 52.40 - 73.17Apr 19 31.56 .00 - 1053 - 16.30 - .15Apr 19 32.04 .01 .52 500 307 16.10 -.02 .39Apr 19 32.52 .03 .17 1750 28 15.80 -.04 .97Apr 19 33.02 .06 - 5745 50 15.40 -.07 2.13Apr 19 33.49 .10 .42 133 215 15.10 -.13 3.87Apr 19 33.98 .18 .28 285 142 14.70 -.21 7.16Apr 19 34.47 .33 - 1113 175 14.40 -.33 12.58Apr 19 34.95 .53 .54 250 100 14.30 -.47 19.36Apr 19 34.96 .54 - 2383 150 14.30 -.47 19.16Apr 19 35.45 .82 - 4979 - 14.40 -.63 11.23May 19 31.08 .07 .10 168 - 19.20 -.05 1.22May 19 31.55 .11 .14 7 1415 18.80 -.07 1.80May 19 31.56 .11 - 112 - 18.70 -.07 1.80May 19 33.01 .27 .32 213 150 17.00 -.17 4.41May 19 33.99 .48 .67 15 - 16.00 -.29 7.92May 19 34.46 .65 .60 13 161 15.70 -.36 10.62Jun 19 26.93 .03 .04 36 66 25.00 -.01 .28Jun 19 33.84 .61 .63 67 69 16.50 -.29 6.99Jun 19 34.18 .72 - 40 - 16.20 -.33 8.18Dec 19 31.08 .80 .88 20 80 18.50 -.15 3.13WorleyParsons Last Sale Price $14.11Mar 19 14.18 .07 .11 100 190 20.00 -1.00 -Mar 19 14.66 .55 .62 773 793 20.00 -1.00 -Mar 19 15.16 1.05 1.07 660 660 20.00 -1.00 -Apr 19 13.50 .24 .24 50 759 33.30 -.28 22.99Apr 19 14.00 .41 .41 100 130 31.80 -.43 39.76Apr 19 14.25 .54 .56 100 200 31.10 -.52 37.84May 19 13.00 .34 .37 640 107 35.30 -.24 13.94May 19 14.00 .70 .73 135 310 33.10 -.43 28.29May 19 14.01 .69 - 600 200 32.70 -.43 27.89May 19 15.01 1.25 - 135 530 31.10 -.65 14.15Sep 19 18.76 4.72 4.74 100 - 24.80 -1.00 1.06Woolworths Grp Last Sale Price $30.48Mar 19 30.39 - .02 500 565 20.00 - 23.95Mar 19 30.40 - .21 15 53 20.00 - 257.46Mar 19 32.39 1.91 2.10 230 230 20.00 -1.00 -Mar 19 32.89 2.41 - 10 915 20.00 -1.00 -Mar 19 35.38 4.90 5.06 130 230 20.00 -1.00 -Apr 19 29.50 .11 .18 103 585 13.90 -.16 4.88Apr 19 30.50 .42 .41 100 510 13.00 -.47 17.74Apr 19 31.50 1.09 1.02 30 30 12.50 -.87 3.10May 19 29.00 .22 - 100 40 15.50 -.17 4.12May 19 29.50 .33 .36 200 10 15.00 -.25 6.17May 19 30.00 .48 .45 10 49 14.50 -.34 8.98May 19 30.01 .47 .54 100 20 14.50 -.34 8.89May 19 30.50 .68 .68 100 30 14.00 -.45 12.26Jun 19 28.90 .30 .34 7 40 15.50 -.19 3.97Sep 19 30.40 1.35 1.43 40 - 15.10 -.41 8.83Sep 19 31.40 1.90 - 210 134 14.50 -.56 6.41Sep 19 31.90 2.23 - 20 - 14.30 -.65 5.27Sep 19 32.39 2.56 - 10 87 14.00 -.75 4.29Sep 19 33.39 3.34 3.43 190 10 13.40 -1.00 2.81Dec 19 26.91 .47 .48 30 - 17.20 -.12 2.13Woodside Pet Last Sale Price $34.84Mar 19 33.84 - .00 70 788 20.00 - 3.14Mar 19 34.34 - .09 258 515 20.00 - 94.29Mar 19 34.35 - .10 230 763 20.00 - 104.76Mar 19 34.83 - .03 627 1417 20.00 -.36 31.43Mar 19 34.84 - .10 589 2731 20.00 -.50 104.76Mar 19 35.33 .49 .51 485 856 20.00 -1.00 -Mar 19 35.34 .50 .42 210 315 20.00 -1.00 -Mar 19 35.84 1.00 1.40 326 857 20.00 -1.00 -Mar 19 36.34 1.50 1.61 150 194 20.00 -1.00 -Mar 19 37.33 2.49 - 100 100 20.00 -1.00 -Mar 19 37.83 2.99 2.21 200 200 20.00 -1.00 -Mar 19 38.32 3.48 3.56 60 20 20.00 -1.00 -Mar 19 38.82 3.98 2.21 230 556 20.00 -1.00 -Mar 19 40.32 5.48 5.50 150 150 20.00 -1.00 -Apr 19 31.50 .04 .05 100 248 23.10 -.04 1.55Apr 19 33.00 .17 .27 175 328 21.00 -.14 6.40Apr 19 33.50 .24 .25 885 1566 20.30 -.21 9.51Apr 19 34.00 .36 .32 505 791 19.70 -.29 14.16Apr 19 34.01 .37 .42 15 55 19.60 -.29 14.36Apr 19 34.50 .53 .61 365 703 19.10 -.39 20.56Apr 19 34.51 .54 - 50 121 19.10 -.39 20.76Apr 19 35.00 .76 1.00 135 617 18.60 -.50 23.28Apr 19 35.01 .76 .42 310 634 18.60 -.51 22.89Apr 19 35.51 1.04 1.23 48 360 18.30 -.63 14.55Apr 19 36.01 1.39 - 200 575 18.10 -.74 8.54Apr 19 36.50 1.79 - 25 125 18.00 -.84 5.04Apr 19 36.51 1.78 - 100 18 18.00 -.84 4.46Apr 19 37.01 2.22 - 820 1350 18.10 -.93 1.94May 19 32.50 .35 .45 15 12 21.60 -.18 5.81May 19 33.00 .46 .57 15 185 21.00 -.22 7.45May 19 33.01 .46 .55 100 675 21.00 -.22 7.45May 19 33.50 .58 .58 30 220 20.50 -.27 9.49May 19 34.50 .93 .86 100 167 19.60 -.40 15.14May 19 34.51 .92 - 60 - 19.60 -.40 15.06May 19 35.01 1.15 1.40 435 195 19.30 -.47 15.96May 19 35.51 1.41 - 100 100 19.00 -.55 12.03May 19 37.01 2.42 - 100 - 18.40 -.79 4.01Jun 19 32.85 .59 .70 20 646 21.10 -.23 6.78Jun 19 33.85 .89 1.04 15 143 20.20 -.33 10.08Jun 19 34.34 1.07 1.05 35 274 19.80 -.38 12.18Jun 19 34.83 1.27 1.45 62 803 19.50 -.44 14.52Jul 19 31.50 .46 .46 48 - 22.00 -.16 4.02Jul 19 32.50 .66 .57 15 21 21.20 -.22 5.76Sep 19 38.32 4.58 4.62 60 - 19.10 -.77 6.30Sep 19 38.82 4.94 - 10 50 19.00 -.83 5.50Sep 19 39.82 5.79 - 150 72 18.90 -.95 4.61Dec 19 32.85 1.74 1.78 30 824 21.80 -.28 6.83

INDEX OPTIONSS&P/ASX 200 Call (value in index points, 1pt = $10)Mar 19 6125 .51 .01 80 668 19.50 - -Apr 19 5975 2.10 1.64 18 - 17.90 - -Apr 19 6000 1.88 1.88 192 64 17.90 - -Apr 19 6025 1.62 1.61 136 344 15.50 - -Apr 19 6050 1.32 1.05 110 575 10.40 - -Apr 19 6075 1.12 - 25 241 11.80 - -Apr 19 6100 .90 .85 14 333 11.10 - -Apr 19 6125 .71 .56 433 387 11.10 - -Apr 19 6150 .53 .45 1251 431 10.80 - -Apr 19 6175 .38 .35 433 456 10.50 - -Apr 19 6200 .26 .26 432 548 10.30 - -Apr 19 6225 .17 .15 512 357 10.20 - -Apr 19 6250 .10 .09 424 517 10.20 - -Apr 19 6275 .07 .06 466 429 10.80 - -Apr 19 6300 .05 .04 100 1986 11.20 - -Apr 19 6325 .03 .02 40 528 11.00 - -Apr 19 6350 .02 .02 2 438 11.30 - -Apr 19 6375 .01 .01 60 174 12.30 - -Apr 19 5750 4.34 - 51 - 17.20 - -Apr 19 6000 1.92 - 205 - 13.00 - -Apr 19 6025 1.69 - 1030 - 12.50 - -Apr 19 6050 1.47 - 1083 - 12.00 - -Apr 19 6075 1.24 - 51 - 11.40 - -Apr 19 6125 .89 .60 122 17 11.60 - -Apr 19 6150 .70 .53 1 19 10.90 - -Apr 19 6175 .56 .44 20 - 10.70 - -Apr 19 6200 .41 .20 243 90 10.30 - -Apr 19 6225 .31 .17 238 7 10.20 - -Apr 19 6250 .23 .19 1719 28 10.20 - -Apr 19 6275 .17 .14 601 11 10.20 - -Apr 19 6300 .12 .05 10 142 10.20 - -Apr 19 6350 .06 .05 105 92 10.70 - -Apr 19 6375 .04 .03 15 51 10.70 - -Apr 19 6400 .03 .02 10 - 11.00 - -Apr 19 6450 .02 .01 60 40 11.40 - -Apr 19 5600 5.88 5.47 15 540 20.00 - -Apr 19 5650 5.38 4.88 15 123 18.90 - -Apr 19 5700 4.88 4.43 70 307 17.90 - -Apr 19 5900 2.93 2.65 2 890 14.20 - -Apr 19 5925 2.70 2.49 1 183 13.70 - -Apr 19 5975 2.23 2.27 20 309 12.90 - -Apr 19 6000 2.01 2.30 2 2574 12.60 - -Apr 19 6025 1.79 1.77 1 506 12.20 - -Apr 19 6125 1.00 .80 2 1976 11.00 - -Apr 19 6150 .83 .75 23 1931 10.80 - -Apr 19 6175 .68 .60 1 1779 10.60 - -Apr 19 6200 .55 .50 2115 6807 10.40 - -Apr 19 6225 .43 .27 1 3524 10.30 - -Apr 19 6250 .34 .21 440 2985 10.20 - -Apr 19 6275 .26 .25 150 1686 10.10 - -Apr 19 6300 .19 .16 1140 5452 10.00 - -Apr 19 6325 .14 .14 127 1985 10.00 - -Apr 19 6350 .11 .05 2 3167 10.10 - -


13Tables

S&P/ASX300 Course of SalesTRADING DATA FOR THURSDAY, MARCH 28, 2019

INDUSTRIALS

AAbacus Prop Grp stp 370, 370, 375, 373, 373.5, 373,374, 372.5, 373.5, 372, 372.5, 370.5, 371, 371.5, 371,371.5, 370.5, 371.5, 370, 371, 373, 372.5, 373.5, 372.5,372, 373, 373.5, 372, 373, 372, 372.5, 374, 372, 373,372, 374, 373, 374, 373, 374, 373, 375, 375 (529,901),Accent Grp 144, 144, 146, 145.5, 144.2, 144, 145.5, 145,144.7, 145.5, 144.7, 145, 144.5, 144.7, 144, 144.5, 143,143.5, 144.5, 144.2, 144.5, 144.2, 144.5, 144.2, 144.5,143.7, 144, 143.5, 144, 143.5, 144, 143.5, 144.5, 144,144.2, 144, 144.2, 144, 144.5, 144, 144.2, 145, 144.5(559,275), Adelaide Brighton 435, 437.5, 430, 435, 432,427, 428.5, 431.5, 431, 428, 430, 429, 431, 430.5, 434,433, 430, 433, 431, 433, 435, 433, 434, 432, 433.5,433, 432, 434, 433, 434, 433, 436, 434, 437, 434.5,437, 436, 437, 436, 438, 437, 439, 439 (2,728,479),Afterpay Touch 1995, 1995, 1971, 1979, 2010, 1996,2005, 1996, 2008, 2009, 2001, 2009, 2040, 2035, 2045,2038, 2064, 2052.5, 2039, 2046, 2029, 2028.5, 2035,2029, 2037, 2031, 2023, 2027, 2039, 2044, 2037, 2040,2055, 2053, 2047, 2054, 2041, 2050, 2039.5, 2039,2049, 2046, 2035, 2037, 2045, 2037, 2043, 2039, 2048,2042 (1,185,503), AGL Energy 2173, 2185, 2165, 2166,2171, 2177, 2168, 2167, 2173, 2174, 2168, 2170, 2176,2172, 2177, 2173, 2177.5, 2176, 2173, 2172, 2175,2173, 2172, 2174, 2173.5, 2172, 2173.5, 2171, 2172,2179, 2172, 2181, 2179, 2175, 2176, 2179, 2177,2177.5, 2188, 2183, 2188, 2186, 2195, 2190, 2197,2190, 2200, 2196 (2,033,335), ALS 754, 754, 771, 763,766, 764, 768, 767, 768.5, 768, 771.5, 771, 769.5, 771,768, 770, 773, 772, 770, 768, 771, 769, 772, 771,773.5, 774, 777, 775, 778, 779, 777, 779, 775.5, 777,774, 777, 774.5, 778, 776.5, 781, 779, 784, 782, 779,782, 777.7, 777.7 (1,784,055), Altium 3200, 3200, 3170,3169, 3194, 3179, 3152, 3142, 3180, 3172.5, 3150,3155.5, 3185, 3191, 3176, 3175, 3194, 3186, 3205,3207, 3194, 3192, 3202.5, 3197, 3213, 3202, 3218,3178.5, 3232, 3227, 3216, 3220, 3232, 3227, 3218,3225.5, 3216, 3216.5, 3227.5, 3219, 3234, 3231, 3220,3225, 3233, 3229, 3216, 3223, 3211, 3217 (336,797),AMA Grp 103.5, 104.5, 104, 104.5, 104, 104.5, 105,104.5, 105, 105.5, 105, 105.5 (205,304), Amaysim Au65.5, 65.5, 65.5, 65, 66, 65.5, 66, 65, 65, 64.5, 65.5, 65,64.5, 64, 65.5, 64, 64, 65.5, 64, 65.5, 64, 65.5, 66, 65.7,65.5, 66, 65.5, 66, 66, 65.7, 66.5, 66, 64.5, 65, 66, 64,67, 66.5 (682,659), Amcor 1512, 1512, 1522.5, 1521.5,1525, 1521, 1522, 1525, 1524, 1519, 1520.5, 1523,1523.5, 1521, 1522, 1526, 1524, 1527, 1526, 1529,1527, 1531, 1530, 1532, 1531, 1528, 1529, 1533, 1530,1532, 1531, 1533, 1531, 1534, 1535, 1533, 1535, 1532,1533, 1535, 1534.5, 1539, 1538, 1536, 1534, 1537,1536 (2,742,289), AMP 211, 211, 213, 212.5, 211,211.5, 210, 211, 210.5, 211, 208, 208.5, 207, 207.5,209, 209.5, 208, 209, 208, 209, 208.5, 209, 208.5,209.5, 209, 208.5, 208, 209.5, 209, 211, 210, 211,209.5, 211, 210, 211, 209.5, 211, 210, 210.5, 210, 211,210, 211, 209, 209 (15,967,098), nyr3qut 10362, 10357,10449, 10450, 10362, 10450, 10430, 10380, 10375,10400, 10449, 10450, 10401, 10396, 10450 (2,041),Ansell 2501, 2509, 2491, 2487, 2503, 2497, 2509, 2508,2491, 2495, 2480, 2477, 2485, 2480.5, 2490, 2488,2497, 2493, 2502, 2498, 2504, 2501, 2505, 2503.5,2508, 2507.5, 2501, 2506, 2514, 2510, 2506, 2507,2516, 2507, 2523, 2511, 2513.5, 2516, 2510, 2509,2501.5, 2503, 2508, 2507, 2502, 2504, 2509, 2507,2513, 2510 (491,453), ANZ Banking Grp 2581, 2576,2592, 2593, 2581, 2579, 2587, 2582, 2584.5, 2577,2579.5, 2573, 2577, 2569, 2574, 2573.5, 2569, 2570.5,2566, 2571, 2568, 2569, 2579, 2575, 2579, 2578, 2591,2587.5, 2590, 2598, 2599, 2594, 2599, 2594, 2593,2599, 2592.5, 2595.5, 2603, 2602, 2599, 2598, 2604,2602 (4,996,723), nyr6qut 10185, 10190, 10180, 10200,10210, 10190, 10191, 10206, 10193, 10210, 10215,10253, 10196, 10201, 10200, 10253, 10203, 10235,10249, 10248, 10249, 10250, 10253, 10256, 10253,10256, 10194.1 (11,666), nyr6qut 10034, 10050,10040.1, 10040, 10040.1, 10049, 10052.8, 10053,10054, 10055, 10060, 10067, 10066.8, 10050, 10065,10060, 10067, 10061, 10066.8, 10067, 10065, 10067,10061, 10050, 10066.8, 10050, 10045, 10060,10065.8, 10060, 10059, 10060, 10055, 10060,10059.8, 10060, 10057, 10060, 10064, 10066.8,10061, 10066.8, 10055 (15,825), nyr6qut 10090, 10095,10072, 10071, 10070, 10094, 10095, 10078, 10077.1,10087, 10077.1, 10077, 10086, 10077, 10071,10079.9, 10071, 10070, 10065, 10062, 10069.9,10065, 10062, 10059, 10069.9, 10059, 10056, 10053,10054, 10053, 10052, 10050.1, 10050, 10046, 10050(19,162), nyr3qut 10450, 10452, 10455, 10453, 10452,10465, 10453, 10465, 10466, 10465, 10455, 10460,10459.9, 10455, 10459.9, 10460, 10464, 10460,10463, 10455, 10450.2, 10450, 10459.9 (9,560),nyr3qut 10098, 10098.3, 10100, 10090, 10100, 10090,10068, 10090, 10095, 10072, 10070, 10068, 10057,10053, 10055, 10051, 10042, 10051, 10055, 10051,10047, 10040.1, 10042, 10040.1, 10040, 10051,10045, 10051, 10046.2, 10051, 10048, 10047, 10046,10065, 10055, 10047, 10035.1, 10050, 10055,10041.1, 10043.1, 10043, 10042, 10043, 10042, 10036(14,602), APA Grp stp 1005, 1005, 1011, 1010, 1007,1009, 1007, 1008, 1003, 1006, 1001, 1003, 1000, 1004,1005, 1003, 1005, 1002, 1004, 1002, 1004, 1003,1005.5, 1002, 1004, 1003, 1005, 1004.5, 1003, 1005,1003.5, 1004.5, 1002, 1003, 1005, 1004, 1005.5, 1005,1002.5, 1005, 1003, 1004, 1006, 1004, 1007, 1005,1008.5, 1007 (3,981,626), APN Industria Reit stp 285,285, 285, 285, 288, 286, 288, 285, 287, 286, 287, 286,287, 286, 287, 286, 287, 286, 287, 284, 285.5, 284,286, 287, 285, 288, 286, 288, 285, 288 (94,122), Appen2205, 2215, 2195, 2208, 2191, 2197.5, 2188, 2192.5,2177, 2188.5, 2175, 2182, 2205, 2195, 2210, 2207,2224.5, 2218.5, 2208, 2217, 2209, 2219, 2216, 2225,2224, 2218, 2219.5, 2232, 2220, 2227, 2223, 2231,2228, 2221, 2230, 2228, 2218, 2216, 2227.5, 2225,2215, 2216, 2225, 2219, 2220, 2226.5, 2226 (497,439),ARB 1674, 1674, 1700, 1691.5, 1682, 1677, 1688, 1686,1692, 1686, 1692, 1686.5, 1691, 1686, 1691, 1695,1691, 1697, 1693, 1694, 1690, 1691, 1697, 1696, 1701,1698.5, 1702, 1701, 1698, 1700.5, 1699.5, 1700.5,1699.5, 1700.5, 1698, 1699, 1697, 1698, 1710.5, 1702,1710, 1707, 1714, 1712, 1719, 1716, 1723, 1717(176,042), Ardent Leisure 116.5, 116.5, 117.5, 116.5,116, 117.5, 117, 116.7, 117, 114.7, 115.5, 115, 116.2,115.5, 116.5, 116.7, 116, 116.5, 116, 117.5, 117, 117.5,116.5, 117, 116.7, 116.5, 116.2, 117.5, 117, 118, 117.5,118, 117.5, 118, 117.7, 117.5, 118, 117.5, 117.7, 117.5,118, 117.5 (717,428), Arena REIT stp 278, 275.5, 279,278, 276, 275.5, 277, 277.5, 278, 278, 278, 277, 277,276, 275, 276, 275, 277, 276, 277, 275, 276, 275, 275,276, 274.5, 276, 274, 276, 275.5, 275, 278, 277, 276,280, 280 (92,674), Aristocrat Leisure 2387, 2386, 2436,

2426, 2415, 2418, 2404.5, 2410, 2395, 2401, 2389.5,2388.5, 2395, 2385.5, 2388, 2375, 2386, 2402, 2399,2405, 2394, 2411, 2409, 2413, 2407.5, 2411, 2416,2409, 2409.5, 2415, 2419, 2409, 2413, 2408.5, 2409,2415, 2411, 2417, 2414, 2411, 2416, 2411, 2412, 2418,2417, 2423, 2422 (3,411,756), ARQ Grp 199, 200, 199,200, 199, 197, 198, 199, 198, 198.5, 199, 200, 199,200, 199, 199.5, 200, 199.5, 199, 200, 199, 200, 199.5,199, 199.5, 200, 199.5, 199, 200 (102,890), Asaleo Care90, 90, 88.2, 88, 88.2, 89, 88.5, 88.2, 89, 88.2, 88.7,88.5, 89, 88.5, 89, 88.7, 88.5, 89, 88.2, 88.5, 88.7, 88.2,88.2, 88.5, 88.2, 88.5, 88.2, 88.5, 88.2, 88.5, 88.2, 88.5,88.2, 88.5, 88, 89.5, 88.5, 89.5, 88.5, 89.5, 89(347,907), ASX 6840, 6840, 6870, 6859, 6828, 6822,6839, 6832, 6848, 6851, 6841, 6838, 6853, 6849,6840.5, 6839, 6847, 6840.5, 6850, 6844, 6857, 6849,6858.5, 6850, 6871, 6864, 6879, 6877, 6901, 6894,6884.5, 6887, 6906, 6901, 6912, 6906, 6918, 6919,6911, 6907, 6916, 6921, 6911, 6910, 6929, 6918, 6930,6919, 6924 (344,561), Atlas Arteria stp 721, 723, 712,715.5, 722, 720.5, 723.5, 722.5, 727, 723.5, 724, 718.5,717.5, 722, 723, 721, 722, 723.5, 722.5, 721, 720, 724,721, 719.5, 722, 720, 723, 722, 722.5, 722, 723, 721,723, 722, 721, 723, 721.5, 722, 720, 722, 721, 722,720.5, 724, 724 (3,640,295), AUB Grp 1298, 1304,1296.5, 1297.5, 1308, 1305.5, 1305, 1301, 1297, 1295,1306, 1305, 1299, 1300, 1294, 1295.5, 1302, 1300,1302, 1299, 1301, 1300, 1299, 1303, 1299, 1303, 1301,1303, 1301, 1304, 1303, 1301, 1304, 1301, 1303, 1301,1303, 1301, 1302, 1298, 1299, 1301, 1296, 1301(52,346), Auckland Intl Airport 784, 783, 787, 789, 784,787, 784, 786, 781, 783, 781, 784, 781, 782, 780, 782,780, 782, 782, 781, 782, 781, 780, 781, 782, 780, 782,781, 783, 782, 788, 782.5, 784, 782, 779, 781, 783,780, 781 (127,748), Aurizon Hldgs 452, 452, 455.5, 457,456, 458, 457.5, 459, 457.5, 458.5, 457.5, 458.5, 457,459, 458, 459.5, 459, 458, 459.5, 458.5, 461, 460, 461,460.5, 460, 462, 461, 464, 461, 463, 462, 464, 463,460, 462, 459, 461, 459, 461, 460, 463, 462(12,983,096), AusNet Services 177.5, 177.5, 178.2, 177,178, 177.5, 178, 177, 177.5, 178, 177.5, 178.2, 177.7,177.5, 178, 177.5, 178, 177.5, 178, 177.5, 177.2, 178.2,178, 178.5, 178.2, 177.5, 178.2, 178, 178.2, 178, 178.5,177.5, 178.5, 177.5, 178, 178.2, 177.7, 178.2, 177.7,178, 178.5, 178, 178.7, 178, 179, 178.5 (2,861,213),Aust Agricult Co 98.5, 98, 102.5, 102, 102.2, 102.5,101.5, 102, 102.5, 102.2, 101, 101.5, 102, 102.7, 102,102.2, 102, 101.5, 101.7, 101.5, 101.7, 101.5, 101.2,102, 101.5, 102, 101.5, 102, 101.7, 102, 102.5, 102,102.5, 101.7, 102, 102.5, 102, 102.5, 102, 102.5, 102,102.2, 101.7, 102, 102.5, 101, 102 (1,369,472), AustPharmaceutical 149.5, 149, 150, 149, 148.5, 149, 148.2,149, 148.5, 148.2, 148.7, 148.5, 149, 148.5, 149.5, 149,149.5, 149, 149.5, 149, 149.5, 149, 149.5, 149, 150.2,150, 150.2, 150, 150.2, 150, 150.5, 150.2, 150, 150.2,150, 150.5, 150, 150.5, 150.2, 149.5, 150, 149.5, 150,150 (833,124), Austal 217, 218, 213, 215, 216, 215.5,214, 214.5, 212, 211.5, 213, 212, 216, 217, 214, 215,214, 214.5, 215, 214, 215, 216, 215.5, 216, 215, 216,215.5, 216, 217, 218, 216.5, 217, 216, 215, 216, 214,213, 214, 213, 213.5, 215, 213, 215, 214.3 (1,231,502),Automotive Hldgs 175, 175, 179, 176.5, 177.5, 176.5,177.5, 176.5, 177, 176.2, 177, 176, 176.5, 175, 174.5,176, 177, 176.7, 176, 176.5, 175.2, 175.7, 175, 175.2,175.7, 175.5, 176, 176.5, 176, 176.5, 176, 176.2, 176,176.5, 176.7, 175.7, 176.5, 176, 177, 175, 175(386,306), Aventus Grp stp 223, 223, 226, 224, 225, 224,225, 224, 225, 224, 225, 224, 225, 224.5, 223, 224,225, 224, 225, 224, 225, 224, 225, 224, 225, 224, 225,224, 225, 224, 224.5, 225, 224.5, 225, 224.5, 225,224.5, 225, 224.5, 225.5, 227, 224, 224 (239,666), AveoGrp stp 198, 198, 200, 201, 198, 199, 198.5, 199.5,199.2, 198, 198.7, 198.2, 198.2, 197.5, 198.2, 198.5,197.5, 198, 198.5, 198.2, 199.7, 199.2, 199.7, 201, 200,201, 200, 200.5, 199.5, 200.5, 201, 199.5, 200, 200.5,200, 199.5, 200, 201, 200, 202, 200, 201, 201(1,005,617).

BBaby Bunting Grp 224, 224, 218, 217, 219, 215, 216,214, 215, 216, 215, 215.5, 215, 215.5, 214, 215.5, 215,215.5, 214, 215.5, 215.5, 215.5, 215.5, 215.5, 217, 215,217, 216, 217.5, 216, 219, 220, 218, 220, 221, 221.5,219, 221, 220, 221 (242,795), Bank of Qld 908, 908,913.5, 914.5, 912, 912.5, 911, 910, 919, 917.5, 913,916, 914, 916, 914, 917, 915, 918.5, 918, 916, 918,917, 920, 917.5, 919.5, 917, 920, 918, 919, 921, 918,920, 919, 922, 920, 922, 919, 922, 920, 921, 924, 923(1,421,153), nyr3qut 10043, 10049, 10048, 10049,10050, 10049, 10050, 10070, 10065 (2,610), Bapcor545, 549, 544, 540, 539, 544, 548.5, 546, 549, 546,549, 550, 545, 545.5, 543, 543.5, 541, 543, 540, 542,541, 544, 542, 540.5, 542.5, 541, 542, 541, 542.5, 542,541, 544.5, 551.5, 554, 548, 549, 547, 546, 548.5, 546,554, 552 (3,273,947), Bega Cheese 459, 462, 457,461.5, 459, 456, 455, 459, 460, 457, 459, 455, 457,455, 455.5, 455, 455.5, 456.5, 453, 456, 453, 454, 455,454.5, 453, 454.5, 454, 453, 454, 455, 454, 455, 454,455.5, 456.5, 454, 455, 454, 455, 452, 456, 455, 456,456 (614,609), Bellamys Aust 1111, 1125, 1103, 1110,1094, 1102, 1095, 1107, 1104, 1092.5, 1096.5, 1092,1095, 1086, 1091, 1094, 1100, 1099, 1089, 1092, 1087,1094, 1090, 1093, 1089, 1091, 1088, 1094, 1092, 1100,1094, 1098, 1103, 1098, 1105, 1100, 1112, 1102, 1109,1108.5, 1105, 1108, 1100, 1111, 1111 (1,438,847),Bendigo&Adelaide Bk 955, 955, 960.5, 960, 956, 958,954, 952, 958, 959, 956, 959.5, 957.5, 962, 958, 961,959.5, 962, 960.5, 961, 960.5, 962, 961, 964, 962, 965,964, 966, 964.5, 964, 966, 965, 965.5, 967, 966, 967,966, 968, 966, 969, 968, 970, 967, 968 (1,047,449),lpyr6ut 10240, 10250, 10240, 10241, 10245, 10241,10235, 10234, 10235, 10233, 10235, 10233, 10227,10231, 10215 (5,570), lpyr6ut 10316.1, 10322, 10319.9,10323, 10322, 10328 (846), lpyr3ut 10050, 10038,10049, 10050, 10064, 10057, 10051, 10030, 10034,10030, 10027, 10025, 10020, 10000 (3,735), Bingo Ind155, 155, 157.7, 156, 155, 156.2, 155, 156.2, 155,155.5, 155, 155.7, 156, 154.5, 155.5, 154.7, 154.5, 156,155, 155.5, 155, 156, 155, 156, 155, 155.7, 155.5, 156,155.5, 156.2, 155.5, 156.5, 156, 155.5, 156, 155, 156,155.5, 156, 155.5, 156, 155, 156, 155, 155.5(4,589,651), Blackmores 9308, 9308, 9442, 9426, 9370,9373, 9331, 9363, 9315, 9347, 9300, 9254, 9266, 9296,9295, 9258, 9250, 9268, 9265, 9238, 9240, 9272, 9292,9246, 9266, 9299, 9274, 9290, 9286, 9408, 9394, 9437,9439, 9400, 9428, 9408, 9419, 9398, 9401, 9364,9387.5, 9357, 9366, 9408, 9416, 9378, 9407, 9360,9391 (41,123), Boral 445, 445, 452, 451, 448, 450,447.5, 448, 449, 446, 449.5, 449, 450, 449.5, 447.5,448, 450, 448.5, 450, 449, 448.5, 449, 450, 448, 450,448.5, 449, 450, 449, 450, 449, 450, 448, 448.5, 450,449, 451, 450, 454, 453, 455, 454, 455, 454, 455, 454,455, 454 (8,395,095), Brambles 1188, 1188, 1195, 1194,1189, 1186, 1192, 1192.5, 1186, 1183, 1189, 1187,

1191, 1190.5, 1195, 1193.5, 1189, 1191, 1194.5, 1192,1189, 1187, 1191, 1189, 1191, 1188, 1192, 1191, 1194,1195, 1191.5, 1192, 1196, 1193, 1194, 1192, 1193,1197, 1195, 1193, 1195, 1193, 1194, 1198, 1197, 1198,1197.5, 1192, 1195 (4,159,873), Bravura Solution 544,549, 537, 540, 537, 539, 537, 541, 537, 538, 537, 538,540, 538, 540.5, 540, 538.5, 541, 539, 538, 542, 541.5,543, 542, 543.5, 543, 544, 543.5, 545, 543, 545, 544,543, 542.5, 544, 543, 546, 544, 546, 545 (516,825),Breville Grp 1615, 1615, 1643, 1628.5, 1610, 1617,1609, 1610, 1598, 1597, 1604, 1601, 1610, 1604, 1605,1616, 1611, 1618, 1616, 1624, 1623, 1629.5, 1624,1627.5, 1627, 1622, 1627, 1623, 1628, 1620, 1626,1620.5, 1621, 1623, 1622, 1617, 1618, 1621, 1619,1623, 1622, 1618, 1617, 1622.5, 1624, 1620, 1622,1613, 1620 (292,258), Brickworks 1741, 1741, 1761,1753, 1762, 1748, 1770, 1769, 1761, 1762, 1748, 1752,1747.5, 1746.5, 1749.5, 1747, 1752, 1751, 1747, 1744,1750, 1747, 1750, 1749, 1746, 1746.5, 1742, 1743,1747, 1745, 1740, 1743, 1747, 1745, 1749, 1746, 1751,1750, 1755, 1749, 1753, 1750, 1753, 1750, 1754, 1751,1754, 1754 (268,322), BWP Tr unt 372, 372, 373, 372,374, 372, 375, 374, 373, 372.5, 373.5, 373, 374, 373,374, 373, 373.5, 374.5, 374, 375, 374.5, 373, 374, 375,374.5, 373.5, 373.5, 374, 373.5, 374, 373, 374.5, 374,373, 374, 373, 373.5, 375, 374, 376, 375, 377, 376(2,439,591), BWX 230, 230, 235, 232, 232, 234, 233,230, 233, 230, 231, 230.5, 228.5, 229, 230, 227, 226,229, 228, 225, 222, 223, 225, 223, 224, 226, 224, 227,225, 226, 225, 226, 225, 226, 225, 223, 224, 223.5,221, 221 (175,804).

CCardno 105, 105, 104.5, 105, 107, 108.7, 107.5, 106,107.5, 106.5, 107.5, 107.2, 107, 107.5, 106.5, 108.2,108, 107.5, 106.5, 107.7, 107, 108, 107, 109, 107.7,107.5, 108, 107.5, 108.5, 108.2, 107.5, 108.5, 109, 108,109, 108, 109, 109.5, 107.7, 108 (1,111,881), Car-sales.com 1206, 1205, 1214.5, 1218, 1210, 1220, 1210,1206, 1216, 1216.5, 1212, 1213, 1210, 1211, 1208,1210, 1214.5, 1214, 1221, 1218, 1221, 1217, 1223,1222, 1228, 1226, 1231, 1232.5, 1227, 1228.5, 1225,1227, 1232, 1233, 1229, 1230, 1234, 1232, 1236, 1232,1237, 1235.5, 1231, 1233, 1236, 1233, 1238.5, 1236,1242, 1240 (905,286), Cedar Woods Prop 540, 540, 543,540, 543, 540, 543, 540, 543, 542, 539, 539.5, 539,537, 535, 537, 534, 536.5, 535, 536, 535, 536, 535,536, 537, 535, 536, 535.5, 536, 535, 536, 534, 540,536, 538, 536, 537.5, 538, 537, 537.5, 537, 537.5, 535,537, 533, 535 (140,555), Centuria Ind REIT ord unt 295,295, 298, 296, 299, 298.5, 299, 318, 304, 302, 304,303, 302, 303, 302, 303, 302, 304, 302, 303, 304, 303,304, 302, 303, 302, 302.5, 304, 303, 305, 304, 305,304, 303, 304, 303, 304, 303, 304, 301, 301 (192,849),Centuria Metropol ord unt 250, 250, 252, 251, 250, 252,251.5, 251, 251.5, 251, 251.5, 250, 251.5, 251, 251.5,250, 250.5, 251, 250, 250, 249, 249.5, 249, 250.5, 250,250.5, 250, 251, 250.5, 249, 251, 250.5, 251, 250.5,251.5, 252, 250, 250 (351,452), Challenger 799, 803,795, 796, 786.5, 792, 788, 795, 793, 789, 790, 793,793.5, 789, 791, 789, 791, 784, 784.5, 787.5, 788,784.5, 788, 787, 784.5, 785.5, 790, 788, 792, 790.5,793, 792, 788.5, 792, 788.5, 789, 792, 790, 792, 791.5,794, 793.5, 800, 797, 798, 803, 803 (2,809,546),lpyr3qut 10147, 10145.9, 10146, 10147, 10149, 10145,10134 (2,184), nyr3qut 10302, 10311, 10302, 10303,10302, 10310, 10311, 10362, 10363, 10330, 10359,10360, 10338, 10355, 10359, 10350, 10316 (5,057),Charter Hall Edu Tr unt 355, 355, 352, 353, 349, 350.5,347, 349, 348, 349, 348, 349, 348, 348.5, 349, 348,348.5, 348, 348.5, 348, 348.5, 348.5, 349, 348.5, 348,350, 348, 349, 348, 349, 348.5, 348, 350, 348.5, 349,348.5, 347, 350, 348 (1,175,531), Charter Hall Grp stpforus 1015, 1022, 1009, 1011, 1013.5, 1010, 1013.5,1012.5, 1016, 1012, 1016, 1014, 1017.5, 1014, 1015,1012, 1013, 1015.5, 1013.5, 1017, 1018, 1015.5, 1017,1018, 1016, 1018, 1017, 1018.5, 1017, 1019, 1018.5,1020.5, 1019, 1021.5, 1019.5, 1021.5, 1020, 1022,1021, 1024, 1023, 1026, 1027.5, 1029, 1016.5, 1016.5(1,778,746), Charter Hall Retail unt 471, 474, 470, 472,470.5, 471, 473, 470.5, 472, 470, 471, 470.5, 469, 470,469, 470, 469, 469.5, 469, 470, 469, 469.5, 470, 468,469, 468, 469, 468, 469, 468, 469, 467, 468.5, 467,469, 468, 469, 468, 470, 468, 469 (778,447), Chorus559, 558, 564, 562, 566, 564, 562, 561.5, 564, 561.5,564, 562, 564, 562, 563, 564, 562, 564, 563, 565, 564,565, 563.5, 564, 565, 564, 565, 566, 565, 566, 565,566, 565.5, 570, 567, 566, 567, 566, 567, 566, 567(599,647), Charter Hall Long W stp 458, 458, 461, 459,461, 459, 458, 458.5, 460, 458, 459, 460, 459, 460,459, 460, 459, 461, 460, 459, 460, 458, 459, 458, 459,458, 459, 458, 459, 458, 459, 457, 458, 457, 458, 457,458, 457, 458, 457, 459, 459 (491,711), Cimic Grp 4900,4880, 4925.5, 4908, 4918, 4900, 4902, 4880, 4883,4875.5, 4877, 4890, 4879, 4888, 4885, 4904, 4881,4891.5, 4886, 4900, 4905, 4894, 4897, 4908.5, 4901,4913, 4906, 4924, 4916, 4925, 4918, 4928, 4930.5,4925, 4924, 4933, 4927, 4926, 4935, 4926, 4933, 4926,4945, 4937.5, 4946, 4941, 4961, 4960 (279,088), Class165.5, 165.2, 165.5, 165.2, 165.5, 165.2, 165.5, 165.2,165.5, 165.2, 165.5, 165.2, 165.5, 165.2, 165.5, 165.2,165.5, 165, 165.2, 165.5, 165, 165.5, 165.7, 166, 165.7,166, 168, 168.5, 166.5, 168.5, 166, 168.5, 166.5, 165.5,166, 167, 166, 165.5, 166, 167, 166.5, 166, 167, 166,166.5 (295,358), Clean TeQ Hldgs 29.5, 30, 29.5, 30,29.7, 29.5, 29.7, 29.5, 29.7, 30, 29.7, 30, 29.7, 30, 29.5,29.7, 30, 29.5, 29.7, 30, 29.5, 29.7, 30, 29.5, 29.7, 29.5,29.7, 30, 29.7, 30, 29.5, 29.7, 29.5, 29.7, 29.5, 29.7,29.5, 29.7, 30, 29.5 (279,319), Cleanaway Waste 213,212, 214, 213, 215, 214, 216, 215.5, 216, 215.5, 216,214, 216, 215, 217, 216.5, 217, 216.5, 218, 217, 219,218.5, 219, 218.5, 219, 218.5, 220, 219, 220, 219, 222,224, 223, 221, 222.5, 221, 221 (5,962,319), ClinuvelPharmac 2484, 2475, 2525, 2513, 2474, 2473, 2490,2473, 2480, 2477, 2474, 2475, 2496, 2484, 2502, 2497,2519, 2514, 2517, 2521, 2497, 2508, 2470, 2479, 2491,2481, 2494, 2484, 2489, 2481, 2490, 2483, 2485, 2481,2486, 2481, 2489, 2490, 2486, 2488, 2490, 2486, 2490,2479, 2487, 2470, 2485 (57,102), Coca-Cola Amatil 827,827, 838, 839, 835.5, 834.5, 838, 836, 839, 836.5, 836,839, 837.5, 842, 841.5, 847, 847.5, 846, 846.5, 848,847, 848, 847, 848, 844, 847.5, 845, 848, 846, 848,846, 847.5, 846, 848, 846, 849, 847, 847.5, 846, 847,846, 846.5, 848, 847.5, 850, 849, 852, 851 (2,032,243),Cochlear 17355, 17308, 17442, 17378, 17262, 17385,17228, 17272, 17204, 17236, 17150, 17188, 17130,17144, 17196, 17216, 17176, 17181, 17229, 17224,17193, 17197, 17252, 17218, 17293, 17260, 17297,17255, 17322, 17313, 17274, 17289.5, 17310, 17302,17340, 17328, 17281, 17305, 17345, 17331, 17281,17331, 17255, 17273, 17229, 17221, 17243, 17200,17255, 17255 (214,938), Coles Grp 1185, 1187, 1176,1180, 1172, 1164, 1168, 1157, 1159, 1165, 1157, 1164,1159.5, 1165, 1165.5, 1157.5, 1161, 1166, 1165,

1160.5, 1164, 1167, 1165, 1162.5, 1160, 1165, 1160.5,1168, 1166, 1171, 1174, 1170, 1169, 1174, 1173, 1169,1171, 1178, 1175, 1181, 1176, 1179, 1182, 1181, 1183,1185, 1181, 1183 (3,989,893), Collins Foods 720, 720,726, 723, 731, 728, 722, 723, 725, 724.5, 719, 721,720.5, 719, 715, 721, 719, 721, 715, 717, 720, 719,722, 719, 720.5, 720, 718, 719, 720.5, 720, 718, 719,720, 719, 721, 720, 711, 717.5, 720, 719, 720.5, 719,717, 719, 717.5, 718 (413,577), C’wlth Bank of Aust 7082,7095, 7066, 7086, 7055, 7067, 7046, 7054.5, 7042.5,7055, 7034, 7031, 7041, 7038, 7030, 7033, 7045, 7054,7041.5, 7046, 7037, 7045, 7030, 7038, 7055, 7045.5,7053, 7030, 7074, 7061.5, 7075, 7065, 7076, 7078,7063, 7056, 7069, 7066, 7074, 7063, 7074, 7075, 7063,7078, 7070.5, 7087, 7083, 7104, 7091 (2,707,732),nyr3qut 9760, 9766.9, 9760, 9766.9, 9765, 9760, 9761,9768.9, 9769, 9768.9, 9769, 9768, 9760, 9758.1, 9765,9758.1, 9760, 9758.1, 9758, 9758.1, 9760, 9762, 9760,9762, 9764, 9763, 9762, 9764, 9769, 9764, 9769.7,9762, 9760.1 (12,922), nyr3qut 10540, 10545, 10540,10535, 10538, 10539, 10538, 10537, 10535, 10530,10552, 10534, 10533.6, 10555, 10533.6, 10550,10559.9, 10530.1, 10559.9, 10560 (9,919), nyr3qut10166, 10164.2, 10164, 10174, 10175, 10166, 10167,10179, 10170, 10167, 10170, 10179, 10180, 10179,10176, 10179, 10180, 10185, 10187, 10185, 10186,10179, 10186, 10187, 10188, 10180, 10179, 10188,10175, 10179, 10166, 10165, 10164.2, 10164, 10160,10150, 10179, 10180, 10179, 10180, 10179, 10180(18,018), nyr3qut 9890, 9880, 9900, 9890, 9891, 9890,9899, 9900, 9923, 9950, 9951, 9950, 9969, 9900, 9940,9901, 9900, 9899, 9898, 9897, 9900, 9870, 9850, 9890,9870, 9852, 9851.1, 9850 (10,865), nyr3qut 10020,10010, 10020, 10010, 10020, 10028, 10029, 10028,10029, 10030, 10028, 10029, 10030, 10029, 10030(4,507), Computershare 1657, 1657, 1666.5, 1657, 1661,1659, 1664, 1663.5, 1657, 1654, 1661, 1659, 1662,1666, 1664.5, 1668, 1666.5, 1664, 1665, 1669, 1667.5,1668.5, 1673, 1672, 1677, 1680, 1682, 1679.5, 1680.5,1684, 1683, 1681, 1683, 1680, 1682.5, 1691, 1687.5,1693, 1687, 1689, 1685, 1686, 1682, 1686, 1681, 1685(1,091,327), Corporate Travel 2460, 2459, 2479, 2484,2467.5, 2469, 2478, 2466, 2479, 2482, 2461.5, 2474,2469, 2470, 2482, 2476, 2486, 2484, 2493, 2489, 2495,2497, 2490, 2491, 2496, 2490, 2499, 2498, 2505, 2501,2509, 2503, 2516, 2512.5, 2507, 2517, 2510, 2519,2512, 2524, 2523, 2512, 2511, 2519, 2513, 2524, 2516,2528, 2524 (234,915), Costa Grp 512, 512, 519, 518.5,515, 519, 518, 511, 514, 504, 507, 501, 503, 507.5,506.5, 503, 505, 508, 506, 507, 509, 511, 508, 509,507, 509, 507.5, 508, 510.5, 508, 512, 511, 512, 510,511, 512, 510, 512, 510, 512, 510, 511, 510, 511, 511(1,685,690), Credit Corp Grp 2168, 2164, 2210, 2202,2191, 2199, 2195, 2197, 2186, 2189, 2182, 2186,2195.5, 2193, 2198, 2193, 2198, 2201, 2193, 2195,2200, 2199.5, 2193, 2198, 2194, 2198, 2202, 2199,2205, 2196, 2197, 2201, 2199, 2201.5, 2202, 2198,2201, 2195, 2197, 2202, 2203, 2196, 2202, 2195, 2202,2195, 2200 (171,347), Cromwell Prop stp 109, 109,109.5, 109, 109.5, 109, 109.5, 109, 109.5, 108.7, 109,108.7, 109, 108.5, 109, 108.5, 108.7, 109, 108.7, 109.5,109, 109.5, 109, 109.5, 109, 109.5, 109.2, 109.5, 109,109.2, 109.7, 110, 109.5, 110, 109.5, 110, 109.5, 110,109.7, 110.5, 110, 111, 111 (4,864,259), Crown Resorts1133, 1132, 1139, 1137, 1134, 1137, 1134, 1136, 1139,1139.5, 1136, 1138, 1135, 1137, 1139, 1138, 1135,1137.5, 1134, 1135, 1136.5, 1135.5, 1137, 1137.5,1135, 1137, 1136, 1138, 1137, 1135, 1136, 1140, 1139,1141, 1139, 1143, 1142, 1140, 1141, 1142, 1141, 1143,1142, 1144, 1143, 1146, 1145 (1,236,116), CSL 19126,19195, 19118, 19149, 19111, 19138, 19101, 19144,19116, 19137, 19082, 19101.5, 19041, 19057, 19102,19132, 19124, 19164, 19167.5, 19140, 19139, 19168,19166, 19237, 19218, 19240, 19228, 19277, 19262.5,19211.5, 19224, 19292, 19300, 19261, 19266, 19293,19279, 19338, 19297, 19350, 19356, 19314, 19337,19296, 19309, 19341, 19304, 19360, 19360 (723,096),CSR 327, 327, 329.5, 329, 326, 327, 327.5, 326, 327,325, 327, 326, 328, 326, 325.5, 327, 325, 326, 324.5,324, 326.5, 326, 324, 326, 324, 326, 325.5, 326.5, 327,325, 325.5, 327, 326.5, 328, 327, 328, 327, 328.5,327.5, 329, 328, 329, 329 (1,564,070), CYBG cdi 363,363, 369, 373, 370, 373, 371, 372.5, 371.5, 369.5, 367,368, 366, 369, 367, 368, 370, 369.5, 367, 365.5, 366,369, 367, 369, 368, 370, 369, 371, 370, 371, 370, 369,371.5, 371, 372, 371, 372, 371, 373, 371, 372, 370, 370(2,852,413).

DDEXUS stp 1274, 1264, 1278.5, 1270, 1266, 1269,1265.5, 1266, 1270, 1265, 1267, 1269.5, 1267, 1268,1270, 1269, 1267, 1267.5, 1266.5, 1267, 1269.5, 1268,1270, 1269.5, 1267, 1268, 1270, 1269.5, 1268, 1269.5,1268, 1273, 1272, 1270, 1269.5, 1271, 1269.5, 1273,1271, 1274.5, 1272.5, 1275.5, 1272, 1275, 1277, 1274,1277 (1,977,466), Domain Hldgs Aus 240, 239, 243, 242,244, 242, 243, 244, 243.5, 244, 243.5, 243.5, 244, 243,243.5, 245.5, 245, 243.5, 244, 246, 248, 247, 248, 247,248, 247, 249, 248, 249, 247, 248, 247, 248, 246, 245,247, 246, 248, 247, 248, 247 (1,619,337), Domino’s Pizza4158, 4156, 4197, 4175, 4207, 4187, 4160, 4162, 4182,4185, 4165, 4156, 4182, 4175, 4193, 4190, 4203, 4198,4209, 4187, 4212, 4202, 4207, 4240, 4217, 4236, 4241,4229, 4236, 4227, 4225, 4235, 4224, 4236, 4229, 4236,4228, 4239, 4227, 4244, 4239, 4226, 4215, 4236, 4238,4229, 4230, 4248, 4248 (710,292), Downer EDI 772, 770,777, 776, 778.5, 777.5, 776, 773, 773.5, 769, 770.5,769, 770.5, 768.5, 771, 769, 770, 771, 770, 771, 770.5,773.5, 776, 774, 776, 775.5, 778.5, 778, 780, 778,781.5, 781, 782, 780, 781.5, 780, 782, 779, 780, 778,780.5, 779, 781, 779, 779 (1,706,520), DuluxGroup 724,723.5, 732, 731, 726.5, 727, 731, 727, 730, 726.5, 728,731, 730, 727.5, 728, 730, 731, 728, 730, 726.5, 729.5,727.5, 729, 727.5, 729, 728, 730, 729, 731, 730, 728,729, 730, 727, 728.5, 726.5, 729, 727, 726.5, 728,726.5, 728.5, 727, 731, 731 (1,045,651).

EEclipx Grp 69.5, 69.5, 73.5, 70.5, 71.2, 70.5, 68.5, 68,67.5, 68, 67, 67.5, 65.5, 67.7, 66.2, 66.5, 65.5, 66.5, 66,67, 66.7, 68.2, 67, 69, 68.5, 68, 68.5, 68, 67, 68, 69,66.5, 68, 67, 67.5, 68.5, 67.5, 68, 67, 69, 67(14,776,942), Elders 587, 585, 593, 591, 598.5, 596,601, 607, 605, 610.5, 609, 601, 603, 599, 600, 595,595.5, 590, 592, 591, 594.5, 594, 591, 593, 591.5, 593,598, 598.5, 600, 599, 601, 600.5, 604.5, 604, 605.5,604.5, 608, 607, 603, 603.5, 605.5, 604, 606, 607,603.5, 604, 606, 604 (807,429), Emeco 191, 192, 189,190, 188, 189.5, 188, 185.5, 188, 186, 187, 187.5,187.2, 188.7, 190.2, 191, 189.5, 190.2, 188.7, 189,187.5, 187.7, 189, 188.7, 188, 189, 188, 189, 188, 189,188.7, 191, 189.7, 191, 190, 190.5, 189.5, 190.5, 189.5,189.7, 190.5, 190, 191, 190, 191.2, 190.5 (1,250,424),EML Payments 175.5, 175.5, 177, 178.5, 177.5, 178.5,178, 176.5, 177.7, 179, 178.5, 180, 179.5, 179.5, 179.5,

178.7, 179, 178.2, 179, 179, 178.7, 178.5, 179.2, 178,180, 179.5, 178.5, 179, 178.7, 178.5, 179, 178, 179,178.5, 179, 177.5, 178.6 (1,133,242), ERM Power 185.5,185.5, 187.5, 186.5, 186.5, 185.5, 186.5, 186, 186.5,185.5, 186, 185, 184.5, 185.5, 185, 183.5, 182.5, 184.5,184, 184.5, 184, 184.2, 184, 182, 183, 182.5, 182, 183,183, 182, 181.5, 182.5, 181.5, 182, 181.5, 182.5, 180.5,182.5 (186,377), Estia Health 251, 251, 254, 253, 251,250, 252, 250, 251, 247.5, 248, 253, 252, 253.5, 255,253, 255, 254, 254.5, 256, 255.5, 254, 255.5, 255, 256,254.5, 256, 255, 258, 257, 258.5, 259.5, 258, 258.5,257.5, 258, 257, 257.5, 256.5, 257, 258, 257, 258, 256,257 (1,644,462).

F Fisher & Paykel Hlth 1477, 1477, 1494, 1480.5, 1477,1478, 1475, 1473, 1474.5, 1470, 1475, 1471.5, 1471,1476, 1471.5, 1477, 1474, 1477, 1475.5, 1477, 1475.5,1476, 1488, 1484, 1490, 1484, 1488, 1479, 1488, 1487,1481, 1482, 1486, 1483, 1488, 1481, 1494, 1493, 1486,1492, 1490, 1493, 1492, 1495, 1495 (290,504), FletcherBld 464, 464, 461.5, 462, 464, 461, 463.5, 462, 463.5,462, 463, 462, 463, 462, 462.5, 463, 462.5, 463, 463.5,463, 464, 463, 465, 464, 466, 468, 466, 467, 465.5,472, 474, 471, 470, 471, 470, 471, 470, 470 (716,967),FlexiGroup 134.5, 134.5, 132.5, 132, 132.5, 132, 132.5,132, 132.5, 132, 132.5, 132.2, 132, 132.2, 131.5, 132,131.5, 131.7, 131.5, 131.7, 131, 131.5, 131, 131.2,131.5, 132, 131.2, 131, 131.7, 132, 131, 131.2, 131.7,131, 131.7, 131.5, 132, 131.7, 132.5, 131.7, 131, 131(891,311), Flight Centre Travel 3996, 4003, 3973, 4000,3960, 3993, 4018, 3998.5, 4018, 4012, 4030, 4028,4044, 4044.5, 4064, 4063, 4097, 4095, 4083, 4084,4069, 4061, 4114, 4103, 4118, 4112, 4125, 4112, 4120,4112, 4117, 4112, 4119, 4112, 4129, 4130, 4122, 4136,4131, 4149, 4145, 4126, 4130, 4145, 4148, 4128, 4127,4138, 4138 (1,091,797), Freedom Food 450, 446, 451,448, 449, 448, 447, 448, 446, 447.5, 446, 447, 445,446, 445, 447.5, 447, 446, 446.5, 446, 446.5, 446, 447,446, 446, 449, 447.5, 448.5, 449, 447, 446, 446.5, 446,447, 446, 446.5, 446, 447, 446, 446.5, 441, 445(188,763).

GG8 Education 285, 284, 291, 290.5, 293, 292, 294,293, 297, 295, 293, 294, 297, 296, 297.5, 295, 297,299, 297.5, 299, 297, 298, 299, 297, 298, 297, 298,297, 298, 297, 296, 297.5, 297, 298, 297, 298, 297,298, 297, 298, 297, 300, 300 (5,813,790), GDI Prop Grpstp 137, 137, 137.5, 137, 137.5, 137, 137.2, 137, 137.5,137, 137.5, 137.7, 137.5, 137.7, 137, 137.5, 138, 137.5,138, 137.5, 138, 137.5, 138, 137.5, 138, 137.5, 138,137.5, 138, 137.5, 138.2, 138, 138.5, 138, 138.5, 137.5,138.5, 137.5, 138.5, 137.5, 138.5, 138 (123,505),Genworth Mortg Ins 247, 248, 245.5, 243, 244, 242.5,241.5, 243.5, 242.5, 241, 242, 243, 242, 243, 241, 243,242, 241, 241.5, 242.5, 242, 242.5, 242, 242.5, 242,242.5, 240, 241, 238, 240, 239, 240, 239, 239.5, 238,240, 237, 237.5, 240.5, 241, 239, 240.5, 239, 243, 238,238.5, 236, 238 (2,533,655), Goodman Grp stp 1341,1341, 1345, 1343, 1340, 1339, 1341.5, 1340, 1343,1341.5, 1337, 1340.5, 1337, 1339, 1337, 1336.5,1338.5, 1338, 1335.5, 1337, 1338.5, 1336, 1338,1337.5, 1335.5, 1337.5, 1336.5, 1337.5, 1336, 1336.5,1338, 1336, 1338, 1337.5, 1335, 1335.5, 1338, 1335.5,1338, 1337, 1341, 1340, 1345, 1341, 1343, 1346, 1346(2,771,211), GPT Grp stp 629, 629, 627, 628, 625, 627,625, 628, 627, 625, 626, 624, 625, 627, 625, 627,626.5, 624.5, 624, 625.5, 624, 625, 624, 626, 624, 626,625, 625.5, 625, 625.5, 625, 627, 624, 624.5, 624,623.5, 625, 624, 624.5, 624, 627, 626, 627, 626, 628,628 (3,910,306), GrainCorp 892, 892, 901.5, 900, 906,903, 904, 908, 910, 906.5, 909, 907, 908, 909, 907.5,910, 908, 911, 910.5, 911, 910.5, 912.5, 911.5, 914,911.5, 914, 913, 914, 913.5, 916, 914.5, 918, 916.5,919, 918, 920, 919.5, 921, 920, 917.5, 919, 918, 921,920, 919, 921, 918, 920 (512,406), Growthpoint Prop stp415, 415.5, 414, 413.5, 414.5, 413, 414, 413, 414,414.5, 415, 414, 415, 414, 415, 414, 415, 414, 414.5,414, 415, 414, 415, 414, 414.5, 414, 415, 414, 415,414, 415, 414, 415, 414, 415, 414, 415, 414, 415, 414,415 (520,780), GUD Hldgs 1207, 1207, 1194, 1198,1199, 1192, 1189, 1194, 1190, 1196, 1192, 1183, 1188,1181, 1182, 1187, 1184, 1189, 1190, 1185, 1186, 1184,1190, 1185, 1189, 1187, 1189, 1191, 1186, 1188, 1192,1191, 1195, 1191, 1193.5, 1193, 1191, 1192, 1196,1189, 1190, 1196, 1194, 1199.5, 1197, 1190, 1194(195,264), GWA Grp 317, 317, 319.5, 318, 319.5, 318,319, 318, 318.5, 318, 319.5, 319, 320, 319, 320.5, 319,318.5, 320, 319, 320, 319, 320.5, 319, 320, 319, 320,319, 320, 319, 320, 319, 320, 318, 320, 319, 319.5,319, 320, 319, 320, 319, 321, 321 (341,350).

HHansen Tech 287, 287, 285, 286, 287, 286, 287, 288,293, 292, 293, 292, 293, 292, 292.5, 291, 292, 291,292, 291, 292, 291, 292, 291, 292, 291.5, 293, 293.5,291, 293, 291.5, 293, 292.5, 293, 291.5, 292, 292.5,291.5, 292, 291, 288, 290 (429,908), Harvey Norman379, 379, 381.5, 380.5, 378, 378.5, 381, 380, 382.5,380, 380.5, 383.5, 382, 383, 382, 384, 383.5, 385,384.5, 386, 385, 384.5, 385, 386, 385, 386.5, 385,386.5, 386, 385.5, 386.5, 385.5, 386.5, 387, 386, 387,386, 387, 386, 387.5, 386, 387, 388, 387, 389, 388(4,582,061), Healius 266, 268, 265, 268, 266, 267.5,266, 265, 264, 266, 265.5, 264, 265, 263, 264, 263,263.5, 262, 263.5, 262.5, 263, 264, 263.5, 263, 264,263, 264, 263, 264, 262.5, 262, 263.5, 263, 263.5, 263,263.5, 263, 263.5, 263, 264, 263, 264, 263, 265, 265(1,061,190), Healthscope 243, 243, 244, 243.5, 243,243.5, 243, 244, 243, 244, 243, 243.5, 243, 244, 243,243.5, 243, 243.5, 243, 243.5, 243, 243.5, 243, 243.5,243, 243.5, 243, 243.5, 243, 243.5, 243, 243.5, 243,243.5, 243, 244, 243.5, 243, 244, 243 (21,043,208),Hotel Prop Inv stp 329, 329, 333, 330, 332, 333, 334, 333,330, 332, 330, 331, 331, 331, 331, 330.5, 331.5, 332,332, 331.5, 332, 332.5, 332, 332.5, 332, 333, 332, 331,332.5, 331, 331, 330, 331, 330, 331, 330.5, 328, 330,328, 328 (94,025), HT&E 171.5, 171.5, 170.5, 173.5,172, 173, 171.5, 173, 172.5, 171.5, 172.5, 171.5, 172.5,172, 172.5, 172.2, 172.5, 172.2, 172.5, 172, 172.5,172.2, 172.5, 172.2, 172.5, 172.5, 172, 172.5, 172.2,172.5, 172.2, 172.5, 172.2, 172.5, 172.2, 172.5, 172,173, 172, 173, 172.5, 172, 171.5, 173, 173 (41,042),HUB24 1353, 1353, 1330, 1349, 1332, 1329, 1335,1333, 1339, 1350, 1343, 1341, 1349, 1339, 1340,1332.5, 1334, 1342, 1339, 1344, 1342, 1347, 1345,1349, 1344.5, 1350, 1348, 1360, 1361, 1358, 1357,1366, 1356, 1361, 1360, 1355, 1348, 1350, 1344, 1345,1355, 1349.5, 1354, 1355, 1352, 1363, 1353 (201,519).

I IDP Education 1458, 1470, 1457.5, 1458, 1461, 1447.5,1446, 1452, 1447, 1455, 1453, 1458, 1454, 1458, 1457,1464, 1461.5, 1458, 1462.5, 1458, 1462, 1457, 1460,1465, 1461, 1464, 1460, 1464, 1462, 1466, 1465, 1472,1469, 1466, 1469, 1465, 1466, 1470, 1466, 1469, 1465,

DERIVATIVES - SHARE OPTIONS cont’dAnnual

Ex Fair Last Vol Open Implied %Series Price Value Sale Ctrs Int Volatility Delta Return








Series Price Value Sale Ctrs Int Volatility Delta ReturnApr 19 6375 .08 .06 26 2784 10.10 - -Apr 19 6400 .06 .04 263 2843 10.20 - -Apr 19 6425 .04 .04 150 3049 10.40 - -Apr 19 6475 .03 .02 203 2643 10.80 - -Apr 19 6500 .02 .01 140 5533 11.10 - -Apr 19 6525 .02 .10 100 852 11.40 - -Apr 19 6600 .01 .01 200 2337 12.60 - -May 19 5725 4.45 - 1 6 14.60 - -May 19 5800 3.75 3.27 3 139 13.70 - -May 19 6100 1.29 1.26 16 1610 10.80 - -May 19 6125 1.13 1.09 5491 6204 10.60 - -May 19 6150 .98 .72 22 1740 10.40 - -May 19 6175 .85 .83 263 6126 10.30 - -May 19 6200 .73 .72 717 1312 10.20 - -May 19 6225 .61 .61 16 635 10.00 - -May 19 6250 .52 .49 930 980 9.90 - -May 19 6275 .43 .30 60 277 9.90 - -May 19 6300 .36 .34 426 1129 9.80 - -May 19 6325 .29 .28 28 587 9.70 - -May 19 6350 .24 .16 180 2947 9.60 - -May 19 6375 .19 .18 5 1267 9.60 - -May 19 6400 .15 .14 550 2081 9.60 - -May 19 6450 .10 .09 226 751 9.50 - -May 19 6500 .06 .08 20 1194 9.60 - -May 19 6550 .04 .06 120 268 9.70 - -Jun 19 4600 15.63 15.41 2 785 23.70 - -Jun 19 4700 14.63 15.39 5 22 23.40 - -Jun 19 5500 6.79 6.66 20 659 16.20 - -Jun 19 5700 4.91 4.50 1 119 14.30 - -Jun 19 6000 2.38 2.06 10 3614 11.90 - -Jun 19 6100 1.68 1.32 60 4141 11.30 - -Jun 19 6150 1.38 1.37 70 5698 11.00 - -Jun 19 6200 1.11 1.10 62 3552 10.70 - -

Jun 19 6250 .87 .86 35 829 10.50 - -Jun 19 6300 .67 .66 14 4009 10.30 - -Jun 19 6350 .51 .46 80 383 10.10 - -Jun 19 6450 .27 .25 10 573 9.80 - -Jun 19 6550 .14 .14 10 477 9.70 - -Jun 19 6750 .04 .26 10 75 10.00 - -Jul 19 6075 2.05 - 20 - 12.50 - -Jul 19 6100 1.89 1.90 2 57 12.30 - -Jul 19 6300 .88 .67 8 101 11.10 - -Aug 19 6000 2.67 2.52 1 4 13.30 - -Sep 19 5900 3.25 3.40 1 49 12.90 - -Sep 19 6200 1.48 1.22 6 439 11.50 - -Sep 19 6250 1.26 .73 15 89 11.30 - -Sep 19 6300 1.06 .87 3 38 11.20 - -Sep 19 6350 .89 .63 15 183 11.00 - -Sep 19 6400 .73 .64 4 1276 10.90 - -Sep 19 6800 .13 .20 4 1386 10.40 - -Mar 20 6800 .43 .44 7 24 10.70 - -

S&P/ASX 200 Put (value in index points, 1pt = $10)Mar 19 6100 - .01 14 450 18.80 - -Apr 19 5725 .01 .01 400 30 23.70 - -Apr 19 5850 .01 .02 10 2710 18.60 - -Apr 19 5875 .01 .02 20 250 16.80 - -Apr 19 5900 .01 .01 25 65 16.70 - -Apr 19 5925 .01 .02 200 290 15.70 - -Apr 19 5950 .01 .02 90 327 14.70 - -Apr 19 5975 .02 .11 150 68 14.50 - -Apr 19 6000 .03 .03 86 348 13.30 - -Apr 19 6025 .03 .04 78 1011 12.40 - -Apr 19 6050 .05 .05 91 373 11.90 - -

Apr 19 6075 .07 .07 161 390 11.30 - -Apr 19 6100 .10 .09 748 231 10.90 - -Apr 19 6125 .14 .15 1442 661 10.30 - -Apr 19 6150 .21 .23 538 598 9.90 - -Apr 19 6175 .31 .34 176 195 9.70 - -Apr 19 6200 .44 .46 103 279 9.40 - -Apr 19 6225 .61 - 13 70 9.90 - -Apr 19 6300 1.24 - 150 179 10.30 - -Apr 19 5750 .02 - 30 - 18.90 - -Apr 19 5775 .02 .03 60 - 17.90 - -Apr 19 5900 .05 - 18 - 15.50 - -Apr 19 5950 .05 .11 15 114 13.40 - -Apr 19 5975 .08 .14 360 136 13.60 - -Apr 19 6000 .09 - 1290 130 13.00 - -Apr 19 6025 .11 .13 993 2 12.30 - -Apr 19 6050 .13 .23 5 186 11.60 - -Apr 19 6075 .16 .19 130 38 11.30 - -Apr 19 6100 .21 .34 40 102 10.90 - -Apr 19 6125 .28 .61 3 10 10.90 - -Apr 19 6175 .46 .47 252 - 10.30 - -Apr 19 6200 .58 .96 135 5 10.20 - -Apr 19 6225 .73 - 1644 - 10.00 - -Apr 19 6250 .89 - 316 - 10.00 - -Apr 19 5300 .01 .01 40 365 25.70 - -Apr 19 5350 .01 .03 100 770 25.20 - -Apr 19 5525 .02 .05 6 607 22.00 - -Apr 19 5600 .02 .03 20 6420 20.50 - -Apr 19 5625 .03 .03 1 1228 20.00 - -Apr 19 5650 .03 .03 1 3736 19.50 - -Apr 19 5800 .05 .06 610 7756 16.50 - -Apr 19 5825 .06 .07 3 906 16.00 - -

Apr 19 5875 .07 .10 180 4334 15.10 - -Apr 19 5900 .09 .10 255 2956 14.60 - -Apr 19 5925 .10 .16 3 1070 14.10 - -Apr 19 5950 .12 .11 270 3748 13.70 - -Apr 19 5975 .14 .22 10 2454 13.30 - -Apr 19 6000 .16 .16 1876 5748 12.90 - -Apr 19 6025 .19 .24 355 1484 12.50 - -Apr 19 6050 .23 .22 291 2137 12.20 - -Apr 19 6075 .28 .28 25 1275 11.90 - -Apr 19 6100 .34 .32 761 8816 11.60 - -Apr 19 6125 .41 .39 294 907 11.30 - -Apr 19 6150 .49 .48 509 1845 11.10 - -Apr 19 6175 .59 .70 1 802 10.90 - -Apr 19 6200 .70 .69 133 1423 10.70 - -May 19 5150 .03 .04 64 2909 22.90 - -May 19 5500 .07 .07 1 2843 17.90 - -May 19 5625 .09 .15 10 601 16.10 - -May 19 5650 .10 .12 4 393 15.70 - -May 19 5700 .12 .14 90 588 15.10 - -May 19 5725 .13 .16 1 465 14.80 - -May 19 5800 .17 .18 136 4683 13.80 - -May 19 5825 .19 .26 37 454 13.50 - -May 19 5850 .21 .34 50 753 13.20 - -May 19 5875 .24 .25 17 837 13.00 - -May 19 5925 .30 .32 25 357 12.40 - -May 19 5975 .38 .39 19 943 11.90 - -May 19 6000 .43 .68 3 1280 11.70 - -May 19 6025 .49 .55 257 757 11.50 - -May 19 6050 .55 .57 74 312 11.30 - -May 19 6100 .71 .72 60 2014 10.90 - -May 19 6125 .80 .83 5514 5539 10.70 - -

May 19 6150 .90 1.15 25 158 10.50 - -May 19 6200 1.14 1.25 8 776 10.20 - -May 19 6250 1.43 1.48 40 32 10.00 - -May 19 6275 1.59 1.60 1 45 9.90 - -Jun 19 5250 .09 .10 90 2775 19.30 - -Jun 19 5400 .12 .17 10 4853 17.70 - -Jun 19 5600 .20 .23 160 10531 15.50 - -Jun 19 5625 .21 .25 57 342 15.30 - -Jun 19 5675 .25 .30 12 103 14.80 - -Jun 19 5700 .27 .27 37 9480 14.60 - -Jun 19 5750 .31 .39 5 716 14.10 - -Jun 19 5825 .40 .40 2 859 13.50 - -Jun 19 5875 .47 .51 1 62 13.10 - -Jun 19 6000 .72 .74 61 3650 12.10 - -Jun 19 6025 .79 .80 27 89 11.90 - -Jun 19 6075 .94 .95 17 130 11.60 - -Jun 19 6150 1.22 1.24 37 2570 11.10 - -Jun 19 6400 2.70 - 2 93 10.10 - -Jun 19 6500 3.52 3.58 20 1394 10.10 - -Jun 19 6700 5.35 5.53 5 60 10.10 - -Jul 19 5600 .31 1.20 4 23 14.80 - -Jul 19 5950 .82 - 5 41 12.10 - -Jul 19 5975 .88 - 30 30 12.00 - -Jul 19 6100 1.27 1.35 5 34 11.10 - -Aug 19 6000 1.20 - 1 2 11.80 - -Sep 19 5100 .24 1.80 4 1145 18.10 - -Sep 19 5400 .44 .48 4 1534 16.10 - -Sep 19 5600 .66 .79 9 1298 14.70 - -Sep 19 5900 1.27 1.42 1 1125 12.90 - -Sep 19 6000 1.60 1.58 1 1753 12.40 - -Dec 19 5500 .95 .95 744 17354 15.30 - -Dec 19 6000 2.23 2.50 744 15188 12.90 - -


14 TablesCOURSE OF SALES cont’d

1466, 1471, 1472, 1468, 1469, 1473, 1472 (350,777),IMF Bentham 260, 261, 259, 260, 258, 259, 257, 258,257, 259, 255, 253, 256, 255, 254, 255, 250, 252, 250,251, 253, 252.5, 251, 252, 253.5, 252, 253.5, 250.5,252, 251, 253, 252, 254, 252, 254, 252, 253.5, 252,254, 253.5, 250, 251, 253, 252 (617,497), Incitec Pivot308, 308, 315, 314, 313.5, 317, 316, 320, 319.5, 317.5,319, 318, 318.5, 317, 318, 316, 315, 317, 316, 318.5,318, 317, 317.5, 319, 318, 318.5, 318, 319, 318.5, 318,318.5, 318, 319, 318, 318.5, 318, 318.5, 318, 319, 318,318.5, 318, 319, 318 (4,437,425), Infigen Energy stp 44,44, 44, 44, 44, 44, 44.2, 44, 44.2, 44, 44.2, 43.5, 44,43.7, 43.2, 42.7, 43.2, 43.5, 43, 43.5, 43, 43.5, 43, 43.5,43, 44, 43.5, 44, 43.5, 44, 44.5, 44, 44.2, 44, 44.5, 44.5(1,298,935), Infomedia 155, 155, 157, 156.5, 159.5, 159,160.5, 160, 159.5, 160, 159.5, 160, 159.7, 160, 159.5,160, 159.5, 160, 159.5, 160, 160, 159.7, 160, 160,159.7, 160, 159, 160, 159.5, 160, 159.5, 160, 159.7,160, 159.5, 159.7, 159, 159.2, 159, 159.2, 159, 159.5,158.5, 159.5, 159 (455,759), Ingenia Grp stp 300, 300,305, 302, 304, 305, 302.5, 301, 303.5, 301, 302.5,301.5, 300, 302.5, 299, 300, 303, 301, 303.5, 302,302.5, 301, 302, 303.5, 300, 301, 302, 301, 302, 301,302, 301, 302, 300, 301, 302.5, 302, 301, 302, 301,302, 300, 301, 302, 302 (468,003), Inghams Grp 428,428, 433, 432.5, 439, 438.5, 442, 443, 438, 439, 435,433, 435, 433, 434, 433, 434, 433, 434, 433, 435, 434,431, 433, 431, 432, 433, 431.5, 433, 432, 435, 434.5,432, 434, 433, 434, 433, 435, 434, 432.5, 433, 437, 437(1,621,130), Insurance Aust Grp 753, 753, 762, 759.5,763, 760, 763, 762, 766, 765.5, 763, 765, 764, 766,765.5, 763.5, 765, 763, 765, 763.5, 764, 766, 764, 766,764, 766, 765, 769, 768, 770, 773, 770, 771, 769,770.5, 769, 772, 770, 772, 771, 773, 771, 772(8,331,239), nyr3qut 10560, 10580, 10550, 10574,10573, 10551, 10570, 10572.9, 10573, 10574, 10570(2,395), Integrated Research 245, 245, 246, 245, 244,243, 245, 243, 245, 244, 242, 243, 242, 243, 241, 243,242, 243, 241, 242, 246, 244, 243, 244, 242, 243, 244,243, 244, 242, 243, 242, 243, 242, 244, 243.5, 245,244, 245, 244, 246, 244, 244 (96,153), InvoCare 1386,1386, 1392, 1383.5, 1388, 1387, 1390, 1395, 1386.5,1389, 1384, 1388, 1385, 1389, 1387, 1391, 1388, 1389,1386.5, 1389, 1386, 1387, 1390, 1387.5, 1393, 1392.5,1396.5, 1392, 1395, 1393, 1397, 1396.5, 1394, 1396,1392, 1393, 1391, 1395, 1390, 1392, 1394, 1390, 1399,1397 (399,582), IOOF Hldgs 601, 601, 618, 606, 613,612, 609, 611, 609.5, 611, 609, 613, 612, 616, 614,617, 618, 613, 614, 611, 611.5, 614, 611, 614, 613,614, 613, 614, 612, 613, 611, 613, 611, 612, 614,613.5, 611, 612, 610, 613, 611, 612.5, 611, 613, 612(1,865,100), IPH 693, 694, 685, 689, 680, 685, 679.5,683, 676, 685, 682, 687, 690, 688, 691, 689, 694, 690,694, 691, 695, 693, 695, 693, 699, 696, 701, 700, 703,699, 705, 703, 706, 704, 709, 706, 709, 706, 709, 707,711, 710, 713, 713.5, 712, 717, 712.5, 713 (1,225,321),IRESS 1308, 1314, 1305.5, 1301, 1309, 1305.5, 1311,1309, 1303, 1305, 1295, 1298, 1303.5, 1302, 1307,1305, 1312, 1310, 1312, 1314, 1311, 1313, 1310, 1314,1312, 1315, 1314, 1317, 1314, 1317, 1316, 1321,1319.5, 1316, 1319, 1316, 1318, 1313, 1314.5, 1316,1315.5, 1320, 1317, 1320, 1317, 1319 (258,806), IVEGrp 219, 219, 219, 219, 219, 219, 220, 219.5, 218, 219,218, 219, 219, 218, 219, 219, 218, 219, 219.5, 219.5,219, 219.5, 219, 219.5, 219, 219.5, 218, 219, 219, 217,218, 219, 218, 219, 216, 216 (221,781).

J James Hardie Ind cdi 1800, 1800, 1820, 1802, 1808,1805, 1798, 1802.5, 1798, 1800, 1786, 1793.5, 1801,1792.5, 1796, 1786, 1779, 1788, 1787, 1778, 1779,1774, 1775, 1771, 1768, 1776, 1773, 1782, 1780, 1773,1775, 1784, 1777, 1783, 1780.5, 1774, 1778, 1782,1780, 1791, 1792, 1786, 1794, 1784, 1783, 1792,1787.5, 1794, 1787.6 (1,787,255), Janus Henderson cdi3485, 3495, 3479, 3471, 3492, 3494, 3476, 3483, 3489,3490, 3484, 3494, 3485.5, 3492, 3484, 3498, 3480,3472, 3485, 3484, 3476, 3477, 3487, 3485, 3475, 3477,3485, 3483, 3477, 3479, 3484, 3479, 3479.5, 3483,3479, 3485, 3479, 3489, 3488, 3484, 3488, 3482, 3486,3492, 3487, 3495, 3489 (205,101), Japara Healthcare140, 140, 135, 135.5, 137.5, 137, 135.5, 137.5, 135.5,135.5, 137, 136.5, 137, 137.5, 138, 136.5, 137, 136.5,137, 136, 136.5, 136.2, 136, 136.5, 135, 137.5, 137.2,138, 137.5, 138, 137, 138, 137.5, 138.5, 137.5, 137.7,139, 138.5 (739,895), JB Hi-Fi 2370, 2368, 2388, 2384,2377, 2375, 2391, 2382, 2394, 2381, 2393, 2392, 2383,2387, 2398, 2392.5, 2398, 2394, 2395, 2399, 2388,2402, 2398, 2407, 2403, 2409, 2405, 2411, 2407, 2411,2414, 2410, 2407, 2415, 2412, 2417.5, 2418, 2414,2415.5, 2422.5, 2422, 2418, 2419, 2424, 2423, 2436,2434, 2450, 2437 (1,253,820), Jumbo Interactive 1402,1401, 1406, 1403, 1386, 1389, 1381, 1386, 1376, 1378,1373, 1374, 1363, 1374, 1370, 1371, 1379, 1376, 1379,1377, 1375, 1376, 1371, 1372.5, 1368, 1369.5, 1367,1358, 1358.5, 1356, 1350, 1358, 1350, 1344, 1356,1350, 1360, 1355, 1348, 1350, 1356, 1349, 1350, 1335,1344, 1322, 1340 (330,125).

KKogan Com 349, 348, 353, 351, 347, 348, 351, 350,348, 348.5, 347, 348, 347.5, 347, 347.5, 350, 349.5,355, 356, 351, 355, 354, 352.5, 354.5, 352, 353, 350,352, 349, 352, 350, 351, 349, 352, 351, 352.5, 350,352, 349, 351.5, 350, 353, 351, 353, 350, 350(386,335).

L Lendlease Grp stp 1196, 1191, 1209, 1208, 1203,1208, 1201, 1200, 1208, 1200, 1201, 1204, 1200.5,1197, 1201, 1197.5, 1198, 1200.5, 1198.5, 1199.5,1198.5, 1200.5, 1198.5, 1201, 1199, 1201.5, 1201,1205, 1203, 1206, 1204.5, 1210, 1209.5, 1213, 1212,1221, 1220, 1224, 1221, 1225, 1223.5, 1226, 1225,1227, 1226, 1223, 1224, 1227, 1227 (3,010,233), LinkAdmin Hldg 735, 735, 744, 739, 736, 737, 735, 733, 736,732, 733.5, 737, 735, 736, 735, 737, 734, 736, 734,735, 732, 735, 737, 735, 735.5, 738, 736.5, 740, 741,737, 739, 735, 737, 734, 734.5, 737, 735, 738, 735,738, 737, 741, 739 (5,515,533), Liquefied Natural 46,46.2, 46.5, 46.2, 46.5, 46.2, 46.5, 46.7, 47, 46.7, 47,46.5, 47, 46.7, 47, 46.7, 46.5, 46.7, 46.5, 46.7, 46.5,46.2, 46, 46.2, 46, 46.2, 46, 46.5, 45.5, 46, 45.7, 46,45.5, 45.7, 46, 45.5, 46, 45.7, 46, 46.5 (530,219), LovisaHldgs 895, 900, 894, 883, 895, 894, 889, 891, 893, 895,888, 891, 894, 889, 894, 889, 902, 897.5, 911, 908,902, 905, 900, 897, 902, 901, 896, 898, 896, 901, 899,902, 900, 898, 902, 896, 900, 896, 899, 904, 899, 905,905 (92,489).

MMacq Grp 12650, 12650, 12759, 12804, 12748,12771, 12735, 12734, 12760, 12763.5, 12736.5,12748, 12780, 12779, 12770, 12774, 12796, 12812,12781, 12800, 12787, 12790, 12778, 12778.5, 12803,12798, 12785, 12787, 12804, 12801, 12795, 12798,12827, 12814, 12831, 12817, 12834, 12831, 12868,12841, 12858, 12864, 12847, 12852, 12881, 12878,12891, 12890, 12854, 12890 (807,913), nyr6qut 10530,10517, 10516, 10515, 10516, 10520, 10516, 10515,10506, 10520, 10530, 10520, 10530, 10535, 10558,10549, 10549.3, 10549, 10512, 10511, 10548, 10549,10512.1 (5,194), nyr3qut 10235, 10240, 10239, 10240,10274, 10275, 10299, 10300, 10230, 10250, 10265,10299, 10265, 10260, 10280, 10299, 10300, 10318,10300, 10310, 10319, 10320, 10324 (19,829), def10199, 10190, 10225, 10220.1, 10250, 10240, 10230,10233.5, 10228, 10233.9, 10223, 10218, 10225,10220, 10225, 10218, 10225, 10225, 10230, 10234,10226, 10230, 10238.9, 10238, 10237, 10235, 10238,10239, 10240, 10247, 10250, 10249, 10250, 10248,10241, 10247, 10248, 10247, 10245, 10250, 10245,10254, 10250, 10269, 10270, 10269 (103,681), Magel-lan Fin Grp 3584, 3600, 3562, 3571, 3600, 3567, 3584,3575.5, 3601, 3595, 3580, 3584, 3593, 3591, 3582,3588, 3591, 3585, 3587, 3592, 3587, 3590, 3586, 3591,3588, 3590, 3587, 3606, 3604.5, 3614, 3611, 3621,3618, 3610, 3623, 3619.5, 3626, 3623, 3632.5, 3630,3622, 3628, 3637, 3635 (277,743), Mayne Pharma 66.5,66.5, 67.7, 67.5, 67, 68, 67, 67.2, 66.7, 67, 66.5, 67.5,67, 68, 67.5, 68, 67.7, 68, 68.5, 67.5, 68, 67.5, 68, 67.5,68, 67.7, 67.5, 68, 67.5, 68, 67.5, 68, 67.7, 68, 67.7,67.5, 68, 67.7, 68.5, 68, 68.2, 69, 68.5, 69 (5,912,248),McMillan Shakespr 1207, 1211, 1190, 1196, 1191, 1197,1196, 1188, 1185, 1193, 1191, 1188, 1194, 1188, 1194,1196, 1191, 1193, 1190, 1194, 1196, 1191.5, 1193,1198, 1192, 1196, 1193, 1196, 1190, 1191, 1193, 1194,1189, 1191, 1187, 1188, 1193, 1192.5, 1189, 1190,1192, 1190, 1192, 1189, 1195, 1195 (373,301),Medibank Private 269, 269, 270, 269.5, 269, 269.5, 269,270, 269.5, 269, 270, 269, 270, 269, 270, 269, 270,269, 270, 269, 270.5, 270, 271, 270, 271, 270, 271,270, 272, 271, 273.5, 273, 272, 273, 272, 273, 272,274, 273, 274, 273, 274, 274 (5,807,463), Megaport 400,400, 398, 399, 400, 399, 400, 398, 400, 399, 400, 401,398, 400, 400, 402.5, 402, 401, 400, 402, 400, 402,403, 402, 403, 403, 402, 403, 399, 400, 401, 402, 402,403, 400, 401, 403, 400, 403 (300,233), Mesoblast139.5, 139.5, 137.5, 138.5, 137.5, 138, 136.5, 137, 136,136.5, 135.5, 136, 137, 135.5, 136.5, 136, 136.5, 136.2,136.5, 136.2, 136.5, 137, 136, 135.5, 136.5, 135.5,

136.2, 136.5, 135.7, 135.5, 136, 135, 136, 136.5, 136,136.2, 136, 136.7, 136.7, 137.2, 136.7, 138, 138.5,136.5, 138.5 (299,166), Metcash 259, 259, 261, 260.5,258.5, 261.5, 258, 258.5, 257, 258.5, 257.5, 258, 259,258, 259, 259.5, 258, 259, 257, 259.5, 258, 259.5, 259,258, 259, 260, 259.5, 261, 261.5, 260, 261, 260, 261,260, 261, 260, 261, 259.5, 260, 261, 260, 261, 260,262, 261, 260, 261, 260, 261 (2,188,478), Mirvac Grp stp276, 276, 278, 277, 276, 276.5, 275, 275.5, 277, 276,275, 277, 276, 277, 275, 276, 275, 275.5, 277, 276.5,277, 276, 276.5, 275, 276, 276.5, 276, 277, 276, 277,276, 277, 275, 276, 277, 276.5, 275, 277, 276, 277,276, 278, 277 (9,111,499), Monadelphous Grp 1718,1720, 1701, 1706, 1719, 1713.5, 1722, 1719.5, 1714,1718, 1706, 1710, 1706, 1712.5, 1711, 1719, 1716,1709, 1710, 1714, 1713, 1706, 1709, 1719, 1715, 1719,1717, 1726, 1724, 1726, 1725, 1730, 1729, 1725, 1728,1729, 1725, 1724, 1728, 1726, 1728, 1731, 1739, 1736,1741, 1742, 1739, 1739 (180,707), Monash IVF Grp 105,105, 105.5, 105, 104, 105, 104.5, 105.7, 105.5, 105,105.5, 106, 105.5, 106, 105.5, 106, 105.5, 105.7, 106,105.5, 106, 105.5, 106, 105.7, 106, 105.7, 106, 105.5,106, 105.5, 105.2, 105, 105.2, 104.5, 105, 106, 105.5,106.5, 106, 106 (242,796), Money3 190, 190, 189,188.5, 188, 190, 188, 190, 188, 189, 189, 189, 188.5,189.5, 189, 189, 189.7, 190, 189, 190, 189, 189, 189,189, 189.5, 189, 189, 189.5, 189, 192, 190, 188.5,191.5, 189 (79,484), Myer Hldgs 58, 58, 57.5, 58, 57.5,59, 57.5, 59.5, 59, 60.5, 60, 61, 62.2, 60.5, 61.5, 60.7,61, 60.7, 61, 61.2, 61, 61.2, 61, 61.2, 61, 61.5, 61.2, 61,60.7, 61.5, 61, 61.2, 61, 61.2, 61, 61.2, 61, 62.2, 61.5,62, 60.5, 61 (5,504,473), MYOB Grp 333, 332.5, 334,333, 334, 333.5, 333, 334, 333, 333.5, 333, 334, 333,334, 333, 334, 333, 334, 333, 334, 333, 334, 333, 334,333, 333.5, 334, 333, 334, 333, 334, 333, 334, 333,334, 333, 334, 333.5, 333, 334, 332.5, 333 (3,973,390),MyState 432, 434, 432, 430, 433, 430, 428, 429, 428,430, 428, 427, 428, 427, 428, 430, 428, 426, 430, 426,430, 432, 430, 432, 431, 426, 431, 426, 425, 430, 426,430, 426, 425, 425.5, 426, 425, 425.5, 426 (34,161).

NNanosonics 433, 433, 439, 434, 436.5, 434, 436, 435,432, 434, 428, 430.5, 427, 429, 426, 429, 427, 430,429, 431, 430, 432, 428, 430, 428, 429, 430.5, 430,429, 432, 430, 429.5, 431.5, 432, 430, 431, 430, 432,429, 430.1 (1,120,209), National Aust Bank 2505, 2499,2508, 2506.5, 2495, 2494, 2500, 2496, 2499, 2491,2498, 2497, 2494.5, 2494, 2497, 2493, 2495, 2492,2493, 2496, 2494, 2500, 2496, 2504, 2503, 2507, 2503,2507, 2501, 2503, 2506, 2503, 2507, 2509, 2505, 2504,2510, 2504, 2505, 2512, 2509, 2513.5, 2511, 2516,2511 (5,023,409), lpyr3ut 10170, 10175, 10170, 10166,10170, 10166, 10170, 10175, 10166, 10175, 10188,10176, 10188, 10187, 10176, 10180, 10170, 10180,10170, 10166, 10170, 10166, 10165, 10166, 10180,10188, 10180, 10187, 10189, 10190, 10194, 10184,10188, 10189, 10190, 10177, 10176, 10180 (17,865),nyr3qut 10160, 10194, 10161, 10189, 10170, 10163,10162, 10160.1, 10163, 10160, 10163, 10160,10156.1, 10155, 10160, 10159, 10157, 10155, 10153,10155, 10160, 10155, 10153, 10160, 10153, 10152,10153 (20,355), nyr3qut 10452, 10468, 10471.3, 10484,10485, 10484, 10485, 10489, 10482, 10475, 10482,10489, 10490, 10471, 10489, 10471, 10489, 10473,10472.1, 10489, 10490, 10485, 10490, 10473, 10485,10489, 10495, 10472.1, 10470 (7,125), nym3qut 10260,10275, 10280, 10261, 10260, 10280, 10290, 10280,10274.9, 10275, 10290, 10268, 10290, 10270, 10280,10270, 10290 (7,301), nyr3qut 10144, 10142, 10144,10146, 10145, 10146, 10146.9, 10150, 10147, 10148,10147, 10150, 10159, 10159.9, 10159, 10150,10146.9, 10145, 10159, 10150, 10148.5, 10150,10145, 10150, 10145, 10150, 10159, 10159.9 (27,801),Natl Storage REIT stp 176, 176, 176.5, 177.5, 176.5, 177,176, 176.5, 177, 176.5, 177.2, 177, 176.5, 177.2, 176.5,177, 176.7, 177, 176.7, 177, 176.7, 177, 176.5, 177,176.5, 177, 176.5, 177, 176.5, 176.7, 176.5, 176.7,176.5, 177, 176.2, 177, 176, 176.5 (1,703,212),Navigator Global 300, 300, 307, 304, 305, 308, 307, 305,307, 306, 308, 307.5, 306, 307.5, 312, 310, 312, 311,310, 311, 310, 311.5, 310, 311, 310.5, 311.5, 311, 312,311.5, 318, 315, 318.5, 315, 317, 315, 318, 316.5, 312,313.5, 315, 314, 315, 312, 313 (355,666), Navitas 575,574.5, 577, 575, 576, 575.5, 574.5, 574, 576, 575, 574,575, 574, 574.5, 575, 574, 575, 574, 575, 574, 575,574.5, 576, 575, 577, 576, 577, 576, 577, 576, 577,576, 576.5, 577, 576, 577, 575, 576, 575, 576, 574,576, 576 (2,319,929), Nearmap 275, 273, 276, 275, 272,274.5, 280, 275, 278, 277, 280, 279.5, 283, 282, 278.5,278, 282, 281.5, 279, 280, 277, 280, 278, 280, 279,280, 279, 282, 281, 279, 280, 282, 283, 279.5, 281,279.5, 280, 281.5, 282, 280.5, 279.5, 281.5, 280.5, 282,281, 284, 284 (2,522,669), Netwealth Grp 795, 795, 790,791, 795, 791, 795, 792, 793, 794, 793, 794, 790.5,792, 789.5, 791, 802, 796, 797, 796, 799, 798, 798.5,798, 799, 797, 802, 801, 802, 801, 803, 802, 806, 805,806, 804, 809, 805, 807, 790, 803, 796, 816, 808.5,802, 803 (144,029), News Corp b voting 1745, 1745,1752, 1749, 1743, 1744, 1748, 1747, 1740, 1741, 1733,1739, 1732, 1731, 1738, 1737, 1731, 1736, 1731, 1734,1729, 1728, 1733, 1730, 1737, 1740.5, 1741, 1738,1739, 1733, 1744, 1740, 1737, 1735.5, 1739, 1736,1739.5, 1739, 1735, 1734, 1740, 1734, 1739, 1736,1739, 1734, 1740, 1740 (184,987), a nonvote 1731,1732, 1733, 1734, 1728, 1730, 1728, 1730, 1728, 1729,1728, 1729, 1730, 1729, 1730, 1729, 1730, 1729, 1730,1731, 1730, 1731, 1730, 1731, 1730, 1731, 1730, 1731,1730, 1731, 1730, 1731, 1721, 1730, 1731, 1732, 1734(6,509), NEXTDC 624, 623.5, 626, 621.5, 625, 624, 618,616, 620, 617, 619.5, 617, 617.5, 615, 617.5, 616, 619,617, 618, 617, 619, 618, 619, 618, 619, 618, 620.5,620, 623.5, 622, 623, 622, 623, 621, 622, 621, 622,621, 623, 622, 623, 622, 625, 624 (1,158,303), NIB Hldgs518, 518, 521.5, 522, 521, 521.5, 519, 518, 519, 517,518, 517, 517.5, 517, 518, 517, 518, 517, 516, 518.5,518, 520, 519, 520, 519, 523.5, 522, 525, 523, 525,523, 526, 524, 525, 524, 526, 525, 526, 525.5, 525,527, 526 (682,165), Nick Scali 562, 562, 564, 563.5, 566,567, 563, 565, 575, 573, 571, 570, 572, 571.5, 568,567.5, 566, 567.5, 569.5, 575, 565, 573, 585, 584,580.5, 579, 582, 581, 579, 583, 584, 582, 584, 582.5,586, 582.5, 585, 586, 582, 583, 581.5, 582.5, 580, 581,583, 582, 579, 582 (207,869), Nine Entertainment 166,166, 164, 165.5, 164.5, 164.2, 165, 164.5, 165.2, 164.5,165.5, 165, 166, 165, 166, 165, 166.5, 166, 166.5,165.5, 166.5, 165, 165.5, 166, 165.5, 166, 165.5, 166,165.5, 166.2, 165.5, 166, 165.5, 166.2, 166, 165.5, 166,165.5, 165.7, 167, 166.5, 167.5, 167, 168.5, 168(20,418,933), NRW Hldgs 235, 237, 232, 234, 236, 235,238, 234, 235, 234, 235.5, 236, 234, 236.5, 237, 236,237, 236, 237, 235, 236, 235, 236, 235, 238, 237, 236,238, 236.5, 237, 236, 239, 237, 238, 237, 238.5, 238,236, 237, 236.5, 238, 238 (729,630), Nufarm 486, 484,496, 488.5, 479, 483, 492, 486, 489, 490, 482, 485,482, 482.5, 478, 477, 479, 478, 473, 475.5, 473, 475.5,471.5, 467, 474.5, 475, 472, 473.5, 476, 474.5, 479,478, 480.5, 478, 479.5, 474, 473.5, 477, 475, 478, 479,475, 476, 470.5, 472.5, 468, 470 (5,107,497).

OOFX Grp 163, 163, 164.5, 164, 164.5, 164.2, 165,165.5, 165, 164.7, 164.5, 164.7, 164.5, 165, 164.7,165.5, 164.7, 165, 164.7, 165, 164.5, 165, 164.7, 165,164.7, 165, 164.5, 165.5, 164.7, 167, 166.5, 167.5,167.2, 167.5, 169.2, 169.7, 167, 170, 169, 169.5, 167.5,167.5 (122,266), oOh! Media 379, 379, 382, 380, 382,381, 379, 381, 379, 381, 374, 375, 372, 373.5, 372,374, 370, 371.5, 370, 371.5, 371, 373, 371, 372, 371.5,374, 373, 377, 376, 378, 377, 379, 378, 380, 378.5,380, 379, 381, 380.5, 383, 382, 385, 383 (1,923,510),Orica 1806, 1806, 1814, 1815, 1808, 1806, 1811, 1808,1812, 1807, 1814, 1812, 1807.5, 1806, 1810, 1809,1815, 1809, 1813, 1810, 1814, 1812, 1810, 1812, 1811,1813, 1812, 1816, 1815, 1813.5, 1814, 1812.5, 1813,1814, 1813, 1817, 1816, 1813, 1814, 1810, 1811, 1813,1811.5, 1816, 1822, 1813, 1816 (1,210,525), Orora 295,295, 297, 296.5, 295, 296, 298, 297, 299, 297.5, 300,298, 300, 298, 299.5, 298, 299, 300, 299, 300, 299.5,301, 300, 298, 300, 299, 299.5, 300.5, 301, 300, 301,300, 301, 300, 301, 300, 301, 300, 301, 300, 301, 300,301, 300, 301, 300.2 (2,579,491).

PPact Grp Hldgs 268, 268, 278, 273.5, 276, 272, 274,276, 274, 273, 281.5, 279, 282, 279.5, 281.5, 281, 275,278, 274, 275, 273.5, 273, 274.5, 270, 274, 273, 276,275.5, 273, 274, 276, 275, 273.5, 273, 274.5, 272, 273,276, 274, 276, 277, 275, 275.5, 278, 275, 276(1,559,825), Pendal Grp 880, 877, 884, 882, 879, 878,881.5, 878, 881, 878, 881, 878, 880.5, 879, 881, 878.5,881, 878, 880, 878, 879, 878, 881, 879.5, 877, 879,877.5, 877, 880, 878, 883, 882.5, 888, 887.5, 893.5,892.5, 896.5, 896, 894, 897, 892.5, 893.5, 897.5, 896,899, 898, 900, 899 (932,811), Perpetual 3880, 3880,3920, 3910, 3880, 3882, 3861, 3871, 3841, 3850, 3818,3812, 3835, 3828, 3817, 3825, 3809, 3800, 3813, 3814,3799, 3806, 3814, 3801.5, 3811, 3805, 3816, 3815,3828, 3824, 3835, 3833, 3855, 3846, 3858, 3857, 3864,3856, 3892, 3883, 3864, 3856, 3867, 3859, 3863, 3855,

3844, 3857, 3857 (321,397), Pinnacle Invest 520, 525,514, 518, 514, 513, 511, 512, 508, 509, 511, 508, 510,509, 511, 509, 512, 511, 508, 508.5, 510, 508, 509,508, 510, 509, 510, 509, 512, 511, 509, 510, 508, 510,507, 508, 504, 511, 517, 516, 513, 512, 516, 516(337,880), Platinum Asset 475, 476, 472, 473, 469,470.5, 467, 469.5, 471.5, 467, 468, 463.5, 464, 466,463, 466, 466.5, 462, 465, 461, 462.5, 461, 462, 460,461.5, 460, 461.5, 460.5, 459, 459.5, 457, 459, 458.5,455, 454, 458, 457, 461.5, 461, 458, 461, 458, 462,458, 461 (3,729,464), Polynovo 72, 72, 73, 73, 72.5, 73,73, 73, 73, 73, 72.7, 72.5, 72.5, 73, 72.5, 72.7, 72.5,72.7, 73, 72.5, 73, 72.5, 73, 72.5, 73.5, 73, 73.5, 73,73.5, 73, 74, 73.5, 74, 73.5 (225,281), Praemium 53.5,53.5, 54.5, 55.5, 54.5, 55, 56, 55.5, 55, 56, 55.7, 56, 56,55, 55.5, 56, 55.7, 56, 56, 56, 56, 56.5, 56.5, 56, 56.5,57.5, 57, 57.5, 57, 57.5, 57.2, 57.5, 57.5, 57.7, 60, 60(3,601,667), Premier Invest 1604, 1601, 1627, 1622,1634, 1627, 1645, 1637, 1640, 1620, 1629.5, 1622,1626, 1619, 1620.5, 1629, 1625, 1631, 1629, 1632,1631, 1628, 1629, 1634, 1633, 1630, 1632, 1628, 1633,1628, 1630, 1625, 1626.5, 1633, 1631, 1635, 1631.5,1635, 1629, 1628, 1633, 1634, 1629, 1639, 1638, 1633,1637 (306,658), Pro Medicus 1484, 1484, 1475, 1462,1480, 1477, 1467, 1472, 1460, 1468.5, 1470.5, 1468.5,1472, 1471, 1467, 1471, 1468, 1473, 1471, 1471.5,1467, 1475, 1470, 1475, 1469.5, 1469, 1473, 1470,1477, 1473, 1479.5, 1474, 1478, 1485, 1481, 1487,1486, 1479, 1475, 1480.5, 1478, 1474.5, 1482, 1474,1483, 1483 (329,305).

QQantas Airways 541, 541, 548, 547.5, 545, 546, 543,542.5, 543.5, 543, 541, 543, 542.5, 540, 541, 545, 546,545, 544, 543, 544, 542, 543.5, 548, 547, 548.5, 547,549, 547, 548, 550, 549, 550.5, 549.5, 552, 550.5, 552,550, 552, 551, 551.5, 554, 553, 555, 553, 553(8,082,838), QBE Insurance Grp 1226, 1226, 1233, 1227,1229, 1224, 1225, 1228, 1228.5, 1223, 1227.5, 1224,1224.5, 1227.5, 1227, 1229.5, 1228, 1226, 1227.5,1225, 1227.5, 1225, 1226, 1228, 1227.5, 1226, 1227.5,1226, 1234, 1233, 1238, 1237, 1231, 1233.5, 1229,1235, 1231, 1229.5, 1236, 1237, 1234, 1233, 1236,1232, 1231, 1235, 1235 (5,469,357), Qube Hldgs 279,278, 280, 278, 279, 278, 279, 276, 277.5, 277, 278,277, 279, 278, 279, 278.5, 280, 279.5, 280, 279, 280,279, 280, 279.5, 280, 279, 279.5, 281, 280, 281, 279,280, 279, 281, 279, 280, 278, 280 (3,053,926).

RRamsay Health Care 6307, 6307, 6367, 6373, 6332,6359, 6332, 6342, 6320, 6336, 6315, 6301, 6320, 6316,6331, 6328, 6354, 6342, 6360, 6354, 6344.5, 6344,6350, 6339, 6357, 6354.5, 6343.5, 6346, 6364, 6368,6353, 6357, 6378, 6372, 6385, 6368, 6376, 6371, 6382,6369, 6378, 6377, 6358, 6348, 6368, 6350, 6365, 6358,6372, 6372 (668,205), kpyr6qt 10510, 10515, 10510,10515, 10511, 10519, 10510, 10515, 10510, 10520(5,200), REA Grp 7245, 7242, 7303, 7308, 7269, 7297,7261, 7268, 7337, 7300, 7313, 7346, 7345, 7319, 7335,7363, 7371, 7358, 7361, 7382, 7366, 7394, 7391, 7409,7401, 7385, 7391, 7410, 7403, 7385, 7396, 7379, 7388,7373, 7384, 7358, 7361, 7370, 7369, 7358, 7364, 7354,7331, 7363, 7357, 7377, 7370, 7399, 7399 (485,402),Redcape Hotel Grp stp 104.5, 104.2, 104, 104.5, 105(575,362), Regis Healthcare 311, 311, 318, 316.5, 314,314.5, 322, 321, 312, 314, 313, 319, 320, 318, 318.5,317, 318, 316, 316.5, 316, 316.5, 316, 317, 316, 316.5,318.5, 319, 320.5, 319, 322, 320, 322, 320, 321, 324,321, 323, 321, 323, 321, 322.5, 325, 325 (443,046),Reliance Worldwide 425, 426, 422, 425, 420, 423, 422,419, 421, 418, 421, 419, 420.5, 416.5, 414.5, 418,415.5, 420, 419.5, 421, 420, 422, 421.5, 420, 423.5,422.5, 426, 424, 426, 424, 425, 423, 423.5, 422, 423,420, 424, 422, 423, 425, 425 (4,750,443), ResMed Inc cdi1430, 1430, 1434, 1432, 1429, 1432.5, 1432, 1429,1432, 1428, 1432, 1431, 1429, 1432, 1428.5, 1430,1432, 1430.5, 1433, 1430, 1437, 1435, 1439, 1434.5,1438, 1435, 1436, 1440, 1438, 1435.5, 1435, 1438,1439, 1436.5, 1437, 1439, 1437, 1438, 1437, 1439.5,1438, 1444, 1441 (1,017,593), Ridley 136.5, 136, 136.5,135.5, 135.7, 135.5, 135, 135.2, 135.5, 135, 135.5,135.2, 135.5, 135.2, 135, 135.2, 135, 135.2, 135, 135.2,135, 135.2, 135, 135.2, 135.5, 135.2, 135, 135.5, 136.5,136, 135.5, 135, 136, 135.5, 136, 135.5, 135, 135.7,135, 135.5, 135, 135.5, 135 (36,224), Rural Funds Grp stp226, 226, 228, 227, 228, 227, 229, 228, 229, 228, 227,229, 227, 229, 227, 229, 227, 228, 227, 227.5, 227,228, 227, 228, 227, 229, 227, 229, 227, 229, 227, 229,227, 228, 227, 228, 226, 228, 226, 228 (466,346).

SSCA Prop Grp stp 260, 260, 262, 261, 263, 262, 261,262, 261, 262, 261, 263, 261.5, 262, 261, 262, 261,261.5, 262, 261.5, 262, 261.5, 262, 261, 261.5, 262,261, 261.5, 263, 262, 263, 262, 263, 262, 263, 262.5,264, 262.5, 264, 264 (2,053,061), Scentre Grp stp 413,414, 412, 414, 412, 411.5, 413, 412, 413, 412.5, 411,412, 411, 412, 411.5, 411, 411.5, 410, 411.5, 410,411.5, 411, 412, 411, 412, 411, 412, 411, 412.5, 413,411.5, 411, 413, 412.5, 411.5, 413, 411, 412, 411, 412,411, 412 (10,412,170), SEALINK Travel Grp 391, 393, 392,393, 392, 393, 392, 393, 392, 393, 392, 391, 393, 391,392, 393, 392, 393, 392, 393, 392, 393, 392, 393, 392,391, 392, 393, 392, 393, 392, 393, 392, 393 (100,875),Seek 1714, 1712, 1723, 1717, 1730, 1725, 1716, 1719,1726, 1720, 1727, 1721, 1731, 1727, 1733, 1727, 1729,1731, 1732, 1730, 1736, 1733, 1736, 1730.5, 1736,1733, 1737, 1734, 1736, 1734, 1748, 1742.5, 1753,1744, 1742, 1747, 1740, 1739, 1751, 1749, 1757, 1753,1749, 1750, 1756, 1752 (1,195,536), Select Harvests614, 614, 602, 605, 600, 604, 616, 607, 610, 612, 608,610, 616, 614, 615, 616, 620, 612.5, 611, 612, 611,612, 611, 612, 618, 615, 617, 613, 610, 612, 610, 612,611.5, 615, 613.5, 612.5, 612, 613, 612, 614, 612,612.5, 612, 615, 615 (38,067), Service Stream 216, 216,214, 216, 215, 216, 215, 215.5, 218, 217, 219, 217,218, 217, 218, 217.5, 218, 217.5, 218, 217.5, 218,218.5, 216, 213, 214, 213, 212, 214.5, 215, 214, 216,214, 215, 214.5, 216, 215, 216, 215, 216, 215, 216,215, 216, 216 (680,357), Seven Grp 1760, 1763.5, 1744,1750, 1742, 1737, 1750, 1738, 1747, 1744, 1734, 1732,1737, 1736, 1743, 1740, 1746, 1742, 1753.5, 1754,1749, 1748.5, 1751, 1748.5, 1755, 1752, 1747, 1748.5,1756.5, 1757, 1749, 1754, 1749, 1753.5, 1748, 1753,1748, 1754, 1746, 1750, 1740, 1748, 1750.5, 1746,1753, 1745, 1757, 1750.8 (610,564), Seven West Media49, 49.2, 48.7, 48.5, 49, 48.5, 49, 48, 48.7, 48.5, 48,48.5, 48, 48.5, 48, 48.5, 47.7, 47.5, 47.7, 47.5, 47.7,47.5, 47.7, 47.5, 47.7, 47.5, 47.7, 47.5, 47.2, 47.7, 47.5,47.7, 47.5, 48, 47.5, 48.2, 48.5, 47.7, 48 (4,856,340), SGFleet Grp 217, 217, 221, 222, 223, 221, 221, 221, 222,221, 220, 220.5, 221, 220, 220.5, 220, 221, 220, 221,220, 221, 222, 220.5, 222, 220, 222, 220, 221, 220,221, 221, 222, 222, 224, 225, 223, 224, 223, 225, 223(62,533), Sigma Health 53, 53, 53, 53.2, 53.2, 53, 53.2,52.5, 52.7, 52.5, 52.7, 52.5, 52.7, 52.5, 52.7, 53, 52.5,53.2, 53.5, 53, 53.5, 53, 53.5, 53, 53.5, 53, 53.5, 53,53.5, 53, 53.5, 53, 53.5, 53, 53.5, 53.5 (1,012,591),SkyCity Entertain 364, 364, 363, 364, 365, 366, 364, 367,366.5, 365, 367, 365, 367, 366.5, 364, 365, 364, 366,365, 365, 366, 364, 366, 365, 366, 365, 365, 366.5,365, 365.5, 364, 364.5, 364, 366, 365, 367, 367(467,489), Smartgrp 776, 776, 782, 781, 784, 785.5,781, 783.5, 780, 779.5, 781.5, 780, 784, 782, 786,784.5, 789, 791, 788, 789, 792, 789, 792, 790, 794,790.5, 792, 791.5, 793, 791, 794, 792, 791, 794, 792,794, 792, 791, 791.5, 790, 793, 789, 788, 790, 790(393,992), Sonic Healthcare 2403, 2403, 2415, 2403,2410, 2403, 2407, 2401, 2409, 2403, 2407, 2405,2410.5, 2414, 2407, 2409, 2412, 2410, 2414, 2413,2420, 2418, 2427, 2422.5, 2428, 2422, 2424, 2419,2421, 2425, 2422.5, 2423, 2426, 2427, 2417, 2423,2423.5, 2419, 2423, 2420, 2426, 2424, 2430, 2429(950,792), Spark Infrastructure stp forus 227, 227, 228,227.5, 227, 228, 227, 227.5, 228.5, 228, 226.5, 226,227, 226, 227, 226, 227, 226, 227, 228, 227, 228,226.5, 228, 227, 228, 227, 228, 226.5, 228, 227.5,226.5, 227.5, 226.5, 227, 228, 227, 229, 228.5, 227.5,227, 229, 229 (4,445,173), Spark New Zealand 367, 367,363, 367, 365, 366, 365, 366, 365, 366, 367, 365,367.5, 367, 369, 367.5, 368, 366.5, 367, 366.5, 367,368, 367, 368, 367, 368, 369.5, 369, 368.5, 369, 370,369.5, 370, 369.5, 368, 369, 366, 367, 366, 366.5, 369,368, 369, 367, 368 (1,238,217), SpeedCast Intl 351, 356,348, 350, 356, 356.5, 354, 355, 353, 354, 357, 356,359, 358, 357, 358, 356, 359, 357, 359, 358.5, 356,358, 357, 360, 359, 362.5, 363, 361, 361.5, 364, 363,365, 363.5, 365.5, 366, 364, 365, 363, 364, 366, 364,366, 365, 367, 368, 365, 367 (839,047), Starpharma 98,98, 96.7, 97, 98, 96, 96, 96, 96, 95.7, 96, 96.2, 95.5, 96,96.5, 96, 96.5, 96, 96.5, 96.5, 96.5, 96.5, 96.5, 95.5, 96,95.2, 96, 95, 95.5, 96, 97, 96 (210,951), Steadfast Grp318, 319, 317, 318, 320, 318, 315, 316, 315, 316, 315,316, 314, 315, 314, 316, 315, 316, 314, 316, 315, 317,315, 316.5, 315, 317, 316, 317, 316, 317, 316, 318,317, 318, 317, 317.5, 316, 317, 316, 318, 316, 317,316, 317.5, 316, 318, 318 (1,416,254), Sthn Cross Media112.5, 112.5, 114, 113.5, 113, 113.7, 112.5, 113, 113.5,112.7, 113, 114, 113, 113.5, 113, 114, 113.5, 114, 113,

113.5, 113, 113.5, 113, 113.5, 113, 113.5, 113, 113.5,113, 113.5, 113, 113.5, 113, 113.5, 113, 113.5, 113,113.5, 113, 113.5, 113, 113.5, 113, 113.5 (1,413,365),Stockland stp 386, 386, 388, 387, 388.5, 387, 388, 387,388, 386.5, 388, 387.5, 387, 388, 387.5, 386.5, 387.5,386.5, 388, 387, 388, 387, 388, 386, 387.5, 386, 387,388, 387, 388, 386.5, 387.5, 386.5, 387, 387.5, 388,385, 386.5, 385, 386, 385, 384.5, 386, 384, 387, 386(8,317,317), Suncorp Grp 1364, 1365, 1360, 1362, 1358,1361, 1357, 1359.5, 1356, 1358, 1354, 1355, 1350.5,1351, 1357.5, 1356.5, 1359.5, 1358, 1360, 1359, 1362,1361, 1364.5, 1363, 1366, 1363, 1364, 1369, 1368,1373, 1370, 1373.5, 1372.5, 1369, 1371, 1370, 1374,1371, 1374, 1372, 1375, 1374, 1375, 1372.5, 1373(2,377,689), lpyr3qut 10140, 10145, 10135, 10145,10140, 10135, 10125, 10126, 10127, 10126, 10122,10121, 10121.2 (9,412), nyr3qut 10287, 10286, 10336,10286, 10285, 10280, 10294, 10280, 10270, 10280,10272, 10280, 10266 (4,506), nyr3qut 10055, 10060,10055, 10060, 10056, 10051, 10030 (2,011), SuperRetail Grp 752, 752, 754, 754.5, 749, 750.5, 747.5,749.5, 747.5, 749.5, 747, 748, 752, 749, 753, 752.5,751, 752, 753, 751, 751.5, 756.5, 758, 750, 748, 754,752, 756, 754, 758, 757, 759, 757, 758, 761, 762, 758,760, 757, 759, 756.5, 757, 760, 761, 757, 760(779,948), Superloop 142, 143.5, 140.5, 142, 141, 142.5,141.7, 142.5, 142, 143, 142, 142.5, 142.2, 144, 145,144.5, 145, 143, 145, 144.5, 145.5, 146, 143.5, 144.5,144, 144.5, 144.5, 145, 144.5, 146, 147.5, 145.7, 146.5,147.5, 149, 148, 149, 148.2, 149, 148.5, 149, 148.5,149, 148, 148 (615,959), Sydney Airport stp 739, 739,733.5, 737, 732.5, 733, 737, 735.5, 739, 738, 736,736.5, 734, 738, 735, 736, 740, 739, 737.5, 738, 740.5,740, 742, 740, 742, 740, 743.5, 742, 744, 743, 744,743, 745, 743, 745, 744.5, 743, 744.5, 742.5, 742, 744,743, 745, 744.5, 743, 745, 745 (5,505,620).

T Tabcorp Hldgs 461, 461, 463, 461.5, 463, 461.5, 460,462, 461.5, 459, 459.5, 459, 461, 459, 461, 460, 459,461, 459, 461, 459.5, 459, 460, 459, 461, 460.5, 459,461, 460.5, 463.5, 463, 466, 465, 464, 466, 465, 464,466, 463, 465 (7,850,969), Tassal Grp 459, 457, 462,459, 465.5, 468.5, 459, 466.5, 467, 464, 464.5, 468,466.5, 471, 468, 472, 471, 469.5, 469, 472, 469, 472,469, 472, 469, 471, 469, 470.5, 472, 471.5, 474, 473,474.5, 474, 471, 471.5, 474, 472, 475, 473, 474.5, 476,475, 476.5, 476, 473, 474 (1,334,173), Technology One791, 791, 795.5, 794.5, 791, 792.5, 790, 792, 788, 790,783, 784, 786, 784, 786.5, 785, 789, 787, 790, 789.5,789, 789.5, 789, 790.5, 788, 787, 791, 789, 791.5,792.5, 791, 793, 791, 791.5, 791, 794, 792, 789, 791,789.5, 786, 787, 786, 792, 791, 794, 793 (758,931),Telstra Corp 331, 331.5, 330.5, 331, 333, 332, 331,331.5, 330, 331.5, 330, 331.5, 331, 330, 331.5, 330,331, 330, 331, 330, 329, 331.5, 331, 332, 331, 332,331, 332, 331.5, 331, 332, 331, 332, 331, 332.5, 333,331.5, 332, 333, 332, 333, 331.5, 332, 330, 331(33,252,372), The A2 Milk Company 1344, 1344, 1358,1346, 1339, 1341, 1345, 1346, 1342, 1343, 1332,1332.5, 1337, 1336, 1341, 1340, 1343, 1341, 1349,1348.5, 1345, 1346, 1348, 1346, 1344, 1347, 1345,1348, 1347, 1351, 1350, 1355, 1357, 1353, 1355, 1361,1358, 1362, 1357, 1364, 1357.5, 1355, 1362, 1360,1356, 1357, 1351, 1355 (2,827,140), The Star Entertain409, 409, 411, 409, 410, 407, 409, 407, 408, 407, 408,407, 408, 407, 408, 407, 408, 407, 408, 407, 408, 407,408, 407, 408, 407, 409, 408, 408.5, 412, 411.5, 412,411.5, 414, 412, 414, 413, 414, 413, 414, 412.5, 413,410, 413, 413 (4,500,884), TPG Telecom 670, 675, 668,671, 670, 674, 672.5, 676.5, 672, 677.5, 676, 682, 680,684, 688, 686, 687.5, 686, 688.5, 688, 690, 688, 690,689, 693, 691, 695, 693, 695.5, 693, 696, 694, 696,694, 695, 699, 696.5, 699, 698.5, 702, 705, 703.5, 701,704, 704 (1,423,858), Trade Me Grp 616, 615, 617, 615.5,616, 615.5, 616, 615.5, 616, 614.5, 615, 614.5, 614,615, 614, 615, 614, 614.5, 614, 614.5, 614, 615, 614,615, 614.5, 614, 615, 614, 614.5, 614, 614.5, 614, 616,615, 615.5, 615, 614.5, 615, 613, 615, 614, 615, 615(418,076), Transurban Grp stp 1309, 1307, 1310, 1307,1311.5, 1306, 1310, 1309, 1311, 1306, 1305, 1309,1307, 1309, 1307, 1310, 1307.5, 1309.5, 1308, 1311,1310, 1315, 1313, 1316, 1312, 1316, 1314, 1317, 1314,1316, 1315, 1318, 1317.5, 1314, 1316, 1314, 1315,1318.5, 1317, 1319, 1317, 1320, 1318, 1322, 1321.5,1319, 1321, 1318, 1321 (7,888,435), Treasury Wine1473, 1478.5, 1470, 1474, 1468, 1472.5, 1465.5, 1464,1473.5, 1472.5, 1465, 1466.5, 1472.5, 1471.5, 1470,1471, 1476.5, 1476, 1479, 1478.5, 1477, 1478, 1485,1487, 1483, 1484, 1480, 1486, 1483, 1485.5, 1484,1488, 1491, 1486, 1489, 1490, 1486.5, 1485, 1490,1486, 1490, 1485.5, 1489, 1486.5, 1485.5, 1493, 1493(3,120,185).

UUnibail Rodamco Wfld cdi 1170, 1170, 1171, 1170.5,1171, 1170, 1171, 1169.5, 1171, 1169.5, 1171, 1172,1171.5, 1170, 1171.5, 1172, 1171, 1171.5, 1171,1172.5, 1171.5, 1171, 1171.5, 1171, 1172, 1171, 1172,1171, 1172, 1171, 1172, 1171, 1172, 1171, 1172, 1171,1172, 1171, 1172, 1171, 1172 (405,663).

VVicinity Centres stp 259, 259, 261, 260, 260.5, 259.5,260, 261, 260.5, 259, 260, 259, 260, 259, 260, 259,260, 259, 260, 259.5, 260.5, 260, 261, 260, 261, 260,261, 260, 261, 260, 261, 260, 260.5, 259, 260, 259,260, 259, 259.5, 259, 260, 260 (8,052,244), Villa World224, 224, 225, 223, 225, 224, 225, 224, 224, 223.5,224, 223, 224, 223, 224.5, 224, 224, 224, 224, 223.5,224, 223, 223, 223, 223, 224, 223.5, 224, 224, 223,224, 223.5, 224, 223.5, 224, 223, 221, 224, 224(321,695), Village Roadshow 323, 323, 317, 320, 325,324, 326, 325, 323, 324, 323, 324, 323.5, 325, 324,325.5, 324, 323, 324, 321, 321.5, 322, 321, 325, 324.5,324, 323, 325, 323, 322, 323, 322.5, 324, 323, 325,324, 323, 325, 323, 325, 325 (104,410), Virtus Health393, 393, 392, 390, 390.5, 391, 390.5, 392.5, 391.5,396, 393, 393, 394, 393, 394, 392.5, 395, 393, 394,393.5, 392.5, 394, 393, 393.5, 392.5, 395, 393.5, 393,395, 393, 394, 393.5, 394, 395, 394, 395.5, 394, 394.5,394, 395, 394, 398, 396 (128,299), Viva Energy Grp 240,240.5, 239, 239.5, 238.5, 239, 241, 240, 240.5, 241,239, 241, 239.5, 242, 240, 242, 241, 242, 241, 242,241.5, 243, 242, 244, 242, 244, 243, 241, 243, 241,243, 241, 243, 241, 242, 241, 243, 241, 242, 243, 242,243, 243 (6,392,433), Viva Energy Reit stp 254, 254, 255,253, 255, 253, 255, 254.5, 253.5, 254, 255, 254, 255,254, 255, 254, 255, 254, 255, 254, 255, 254, 254.5,254, 254.5, 254, 254.5, 254, 254.5, 254, 254.5, 254,254.5, 254, 254.5, 254, 255, 254, 255, 254, 255, 255(1,211,083), Vocus Grp 363, 362, 363.5, 361.5, 365, 363,366.5, 370, 369.5, 371.5, 370, 370.5, 368, 369, 366.5,368, 369.5, 368, 370.5, 369, 370, 368, 370, 372, 371,372, 371, 373, 372.5, 374.5, 374, 373, 375, 374.5, 373,374, 373, 374, 371.5, 372 (2,446,665).

WWagners Hld Co 201, 201, 202, 205.5, 205, 204, 205,203, 204, 205.5, 203, 203, 203, 203, 204, 203, 204,203, 203, 205, 203, 204, 204, 209, 210, 208, 205, 206,206, 212, 210, 218, 217, 221, 220, 217, 216, 220, 220(414,796), Webjet 1435, 1435, 1420, 1439, 1426,1426.5, 1420, 1416, 1426, 1419, 1427, 1425, 1432,1428, 1442.5, 1440, 1449, 1442, 1450, 1449, 1455,1452, 1458, 1460, 1456, 1460, 1456, 1460, 1459, 1456,1460, 1456, 1455, 1459, 1456, 1457, 1460, 1457, 1460,1456, 1458, 1460, 1459, 1467, 1459.8 (445,157),Wesfarmers 3440, 3440, 3406, 3425, 3407, 3413, 3391,3398, 3414, 3415, 3403.5, 3406, 3419, 3412.5, 3418,3414, 3430, 3426, 3432, 3426, 3426.5, 3436, 3434,3443, 3429, 3445, 3440, 3453, 3455, 3444, 3458, 3446,3460, 3448, 3449, 3456, 3455, 3449.5, 3452, 3470,3454, 3469, 3466, 3480.5, 3476, 3485, 3479, 3492,3492 (3,223,060), Westpac Banking 2591, 2587, 2595,2594, 2581, 2585.5, 2578, 2577, 2580, 2579, 2571,2576.5, 2575, 2572, 2573.5, 2575, 2576, 2573, 2575,2571, 2575, 2573, 2578, 2574, 2580, 2578, 2583,2578.5, 2580, 2585, 2584, 2575, 2582, 2586, 2588,2583.5, 2583, 2588, 2585, 2590, 2585, 2594, 2591,2598, 2600, 2592, 2595 (9,312,057), nyr3qut 9940,9940.1, 9940, 9936, 9950, 9955, 9974, 9975, 9970,9980, 9970, 9980, 9962, 9961, 9979, 9962, 9979, 9962,9970, 9979, 9980, 9999, 9986, 9998 (8,850), nyr3qut10250, 10249.9, 10245, 10260, 10270, 10245, 10246,10245, 10241, 10240, 10239.5, 10239, 10235, 10239,10246, 10245, 10260, 10250, 10260, 10262, 10245.1,10246, 10261.9, 10262, 10248, 10250, 10248, 10250,10248, 10250, 10249, 10248, 10249, 10248, 10249,10248, 10246, 10245, 10240, 10236, 10235, 10230,10223, 10221, 10220, 10268 (16,451), nyr3qut 10510,10516, 10515, 10520, 10515, 10510, 10507, 10505,10502, 10500, 10497, 10505, 10511, 10505, 10501,10516, 10501, 10509, 10510, 10515, 10516, 10519,10506, 10505, 10506, 10510, 10515, 10518, 10501,10500 (17,928), nyr3qut 9768, 9750, 9752, 9760, 9765,9764, 9760, 9763, 9762, 9761, 9760, 9755, 9750, 9756,9760, 9756, 9760, 9757, 9760, 9765, 9769, 9770, 9761,9760, 9769, 9766 (7,827), nyr3qut 10001, 10010, 10014,10015, 10008, 10020, 10010, 10007, 10005, 10001.2,10001, 10010, 10020, 10007, 10020, 10013, 10007,

10006, 10005, 10003, 10002, 10001, 10000.2, 10000(17,023), Wisetech Global 2279, 2291, 2277, 2282.5,2298, 2287, 2299, 2287, 2296, 2293.5, 2286, 2287,2296, 2281, 2295, 2292, 2312, 2306, 2293, 2297, 2288,2292, 2291, 2307, 2300, 2310, 2304, 2306, 2321, 2318,2326, 2329, 2323.5, 2329, 2324, 2318, 2319.5, 2329,2327, 2316, 2321, 2329, 2323.5, 2333, 2326, 2327(494,761), Woolworths Grp 3028, 3025, 3036, 3027.5,3034, 3035, 3025, 3026.5, 3021, 3023, 3016, 3017,3025, 3023, 3026, 3020, 3024, 3027, 3024, 3027, 3025,3026.5, 3025, 3030, 3026, 3039, 3032, 3036, 3035,3031, 3032, 3040, 3036.5, 3047, 3048, 3040.5, 3043,3054, 3046.5, 3052, 3051, 3045.5, 3046, 3057, 3055.5,3050, 3056, 3048, 3048 (2,626,739), WPP AuNZ 63, 63,62.5, 63, 62.5, 63, 61.5, 62, 61.5, 62.5, 63, 62, 63, 62.7,62.5, 63, 63.5, 63.2, 63.5, 63, 62.5, 63, 62.7, 63, 62.5,62.2, 62, 63, 63.5, 63.2, 63.5, 63.2, 63.7, 63.5, 64, 64.5,64.2, 63, 65, 65 (396,243).

X Xero 4840, 4857, 4836, 4841, 4805, 4821, 4776,4760, 4792, 4748, 4747, 4786, 4777, 4790, 4786, 4818,4801, 4830, 4831, 4820, 4821, 4827, 4823, 4842, 4835,4853, 4848, 4866, 4862, 4857, 4862, 4854, 4859, 4848,4858, 4847, 4849, 4837, 4837.5, 4820, 4832, 4817,4820, 4832, 4831, 4820, 4819, 4830, 4822 (204,066).

INTEREST RATESAGL Energy hym3qut 10098, 10071, 10094, 10095,10098, 10099.9, 10094, 10078, 10075 (2,041), AustUnity sfym3wu 10329 (28), Clime Capital covm3wu 98.5(20,000), Crown Resorts hym3qut 10210, 10200, 10201,10200, 10195.2, 10212.5, 10200, 10225, 10222,10210, 10195.2, 10205, 10201.9, 10202, 10200.2,10202.5, 10200.2, 10200, 10202.4, 10200, 10199,10200, 10199, 10200, 10199, 10192.2, 10203.9(7,002), CVC coym3wu 10075, 10058, 10055, 10100(1,278), IAG Finance (NZ) coyr3qu 10188.9, 10189,10188.9, 10189, 10151, 10188, 10188.9, 10175,10188.9, 10180, 10188.9, 10189, 10188.9, 10189,10181, 10186, 10188.9, 10180 (14,764), IMF Benthamfym3wet 10149, 10150, 10140 (555), Macq Bank hyr3qu8840, 8850, 8725, 8730, 8726, 8725 (1,681), NationalAust Bank hyr3qu 8935, 8950, 8937, 8955, 8945, 8965,8975, 8945, 8958, 8975, 8941, 8946, 8962.5, 8974.9,8975, 8972.5, 8975, 8985, 8975, 8976, 8986 (8,005),Nufarm Finance (Nz) coyr6qu 8501, 8549 (887), Peetsbvm6wu 10495, 10315.1, 10316 (706), sfym3wu 10120,10170 (700), Qube Hldgs hym3qu 10730, 10725, 10722,10720, 10730, 10720, 10667, 10699, 10700, 10730,10635 (5,588), Suncorp-Metway nyr3qu 7920 (100), TattsGrp fym3wu 10099, 10100, 10025.1 (877), US MastersRes Prop bvm3wut 9940 (55), Villa World sfym3wu 10280,10271, 10273, 10275, 10272, 10270, 10120.1, 10130(1,055).

WARRANTSAfterpay Touch mini l 490, 483 (3,200), mini l 376, 386(2,000), AGL Energy mini l 382 (1,000), mini s 460 (500),Altium mini l 445, 449, 455, 459, 465, 445 (3,000), minis 811, 726 (600), mini s 786, 787, 796 (1,600), mini s1189 (91), Alumina mini l 38 (10,000), AMP imini 30, 27,28, 29 (79,000), mini l 38.5, 37 (27,500), wbc iw 13(150,000), Ansell mini l 305 (500), ANZ Banking Grp imini438 (5,000), imini 634, 646 (2,000), gslminil 83 (5,000),ubs iw 1438 (900), wbc iw 950 (500), ctw cw 16.5 (30,000),Appen mini l 695, 704, 697, 701, 695, 691, 695 (3,000),mini l 394 (6,000), mini l 494 (200), Aristocrat Leisurectwnv19rw 384, 380 (2,000), imini 725, 720 (636), mini l533 (4,000), Aust Agricult Co mini l 31 (15,000), Bank of Qldimini 159.5 (5,000), Bapcor mini l 137, 136 (2,500),Bellamys Aust imini 493, 487 (9,500), Bendigo&Adelaide Bkmini s 254 (1,000), BHP Grp mini l 560 (1,650), mini s 407,400, 399, 390, 387 (16,500), gslminil 267, 270, 274(20,000), gslminis 169.5, 171.5, 150.5, 142 (7,000),gslminis 297 (3,600), mini s 561, 562, 554, 542, 540(13,100), Bingo Ind imini 95 (3,000), Blackmores mini l2741, 2740, 2732, 2730, 2837, 2840 (500), Boral imini97.5, 98.5 (20,000), imini 203, 209 (46,500), mini s 78(3,200), Caltex Aust imini 609 (1,000), mini l 580, 585,586, 610, 640 (3,600), Carsales.com mini l 278 (2,014),Challenger ubs iw 221 (3,600), expiring 85.5 (2,400), CimicGrp mini l 976, 978, 976 (1,020), Cleanaway Waste mini l72 (10,000), Cochlear imini 5675 (500), Coles Grp mini l241, 247, 259, 257 (24,000), Comex Gold Futures mini s218 (1,000), C’wlth Bank of Aust mini l 1155 (500), mini l881, 880, 844, 897 (3,500), mini l 1280, 1336 (1,400),mini s 1035, 1075, 1050, 1048 (1,570), gslminil 707, 688,704, 719 (4,000), gslminil 501, 500, 468, 451, 458, 465,470, 467, 489, 490, 483, 487, 493, 503, 519 (20,136),gslminil 222, 238, 219, 202, 246 (2,183), gslminis 479,480, 492, 499, 487, 483, 459 (6,229), gslminis 770, 809,794, 793, 765 (8,000), ubsjun19i 242 (1,100), ctw cw28.5, 30 (100,000), ctw pw 16.5 (8,000), Computersharemini l 224 (2,500), Crown Resorts ubs iw 440 (8,181), CSLmini l 3331 (100), mini l 1723, 1692, 1687 (2,150), minis 4070, 4130, 4100, 4070 (1,000), Currency Warrant AUD/GBP mini s 513 (3,000), Currency Warrant AUS/USD mini s732 (2,640), DJIA MINI E-CBOT mini s 2675, 2702, 2685,2633, 2630, 2608, 2610 (6,000), Domino’s Pizza mini l851 (300), Evolution Min imini 161, 157, 156, 155(46,042), FlexiGroup mini l 73 (5,000), Flight Centre Travelimini 607, 636, 638, 635, 638, 650, 671, 723, 710, 709,710, 709, 744, 745, 765, 764, 763 (11,874), expiring 361(500), mini s 907 (300), Fortescue Metals Grp mini l 163(8,600), mini s 167.5, 166, 163.5 (21,500), mini s 147.5,142.5, 133.5 (42,000), mini s 123.5, 121.5 (9,600),Genworth Mortg Ins mini s 78 (1,269), Incitec Pivot expiring27 (30,000), Integrated Research imini 139.5 (9,601), JBHi-Fi imini 704 (1,474), L1 Long Short Fund imini 32 (1),Lendlease Grp imini 217 (7,000), mini l 214 (1,000), MacqGrp imini 4210, 4221, 4212, 4211 (1,376), gslminil 683,681, 731 (3,500), gslminis 790, 792, 795, 756, 762, 793,750, 751, 748, 688, 663, 662 (7,450), ctw cw 128, 130,132.5, 133, 135.5, 136, 137.5, 137 (30,500), ctw pw65.5, 66.5, 63, 57.5 (3,006), Magellan Fin Grp mini l 989,986 (2,500), mini l 780 (3,567), Mineral Resources mini l450 (500), Mirvac Grp mini s 92.5, 91.5 (25,939), Nasdaq100 E-MINI mini l 681 (50), mini l 520 (5,000), National AustBank imini 483, 486 (8,000), mini l 296 (1,250), gslminil168.5 (10,000), gslminis 329, 328 (1,825), gslmini s 237,222, 221, 220 (6,500), ctw pw 43.5, 42 (40,000), Nearmapimini 150.5 (5,000), imini 101 (20,000), Newcrest Min minil 275, 276 (3,750), mini l 538 (200), NEXTDC mini l 182.5,187 (3,400), NIK 225 Futures Sgx mini l 157 (14,750), minis 178.5, 188.5 (2,100), Northern Star mini l 376, 381, 385,387, 377, 380 (21,000), Nufarm mini l 123, 120 (5,833),mini s 145, 150.5 (6,000), Oil Search imini 301 (10,000),mini l 107 (2,500), mini s 247 (1,500), wbc iw 359 (8,000),Origin Energy mini s 146.5 (1,500), Pendal Grp imini 306(10,000), Platinum Asset imini 181.5, 182.5, 174.5(15,000), imini 91.5, 93.5, 92 (35,000), mini l 266(10,000), Plato Inc Max imini 55 (1,300), Premier Invest minis 310 (1,000), Reliance Worldwide mini l 268, 269(15,000), mini l 90.5 (3,000), Resolute Min mini l 46(1,500), Rio Tinto mini l 1354, 1360, 1381 (3,000), mini s1067, 1081, 1065 (1,250), mini s 1722, 1707 (1,600),gslminil 1465, 1525, 1524, 1519 (2,500), gslminis 400,404, 392, 393, 363, 362, 370, 346, 342, 345 (10,400),S&P/ASX 200 mini l 291, 307 (2,800), mini l 496 (1,000),mini s 212, 210 (11,000), mini s 547, 555, 558, 552, 538,535, 503 (9,776), gslminil 240, 249 (10,000), gslminis265, 259, 252 (10,000), gslminis 315 (1,000), mini s 862(5,000), mini s 347, 340, 355, 347, 333, 328, 313, 315,306, 302, 303, 296, 297, 296 (56,080), mini s 430, 412,391, 395 (2,000), ctw jun19 49 (5,000), S&P500 EMINIFutures mini s 252, 260, 254 (15,000), Saracen Min minil 73.5, 70 (11,802), mini l 119.5 (2,000), Seven West Mediamini l 10, 9.5, 10, 9.5 (861,700), South32 ubs iw 283(10,000), mini l 55.5, 54.5, 55.5, 60 (64,634), SPDR GlbDividend ctw iw 1097 (747), Suncorp Grp imini 330, 333(6,410), imini 275, 295 (12,000), Telstra Corp ctwnv19rw174.5 (18,000), The A2 Milk Company imini 500 (1,528),mini l 451, 440 (7,500), The Star Entertain mini s 71(2,500), TPG Telecom mini l 290 (10,000), Treasury Winemini l 302 (10,000), Wesfarmers mini l 586 (1,000), gslminil289, 288, 282 (8,000), gslminis 260 (2,700), WestpacBanking imini 470 (5,000), imini 1058 (3,000), mini l 351(2,800), mini s 340 (5,000), gslminil 154.5, 148, 147,150.5, 161.5, 166 (41,600), gslminis 384 (1,500), ctw cw14.5 (10,000), Wisetech Global mini l 1026, 1022, 1025,1027, 1040, 1041, 1057, 1061, 1062 (5,000), WoodsidePet expiring 300 (1,000), mini l 463, 485 (4,000), mini l 524(950), gslminil 319, 320, 322 (5,000), ubs iw 1974 (200),ubsjun19i 216, 220 (5,600), ubs iw 1640 (2,195),Woolworths Grp mini s 598 (1,000), ctw iw 1551 (1,000),Ymax Beta Aus20 imini 129 (7,999).

CALL OPTIONSAGL Mar19 2001 175 (163), AGL Mar19 2051 124, 122.5,142.5, 144 (209), AGL Mar19 2101 73, 78.5, 85, 92 (385),AGL Mar19 2151 23 (5,179), AGL Mar19 2200 0.9, 0.8(135), AGL Apr19 2200 27 (280), AGL Apr19 2250 10.5, 10(60), AGL May19 2200 50 (5,150), AGL Jun19 2200 64,73.5 (230), AGL Aug19 2051 146, 160 (126), AGL Aug19


15TablesCOURSE OF SALES cont’d

■Note: 15 minute high/low, single trades included.

2101 115, 116, 122, 124 (71), AGL Aug19 2151 93 (30),AGL Aug19 2201 68.5 (86), AMC Mar19 1401 123 (61),AMC May19 1550 22.5 (26), AMC May19 1600 9.5 (500),AMC Jun19 1600 14 (200), AMP Mar19 1 208.5 (700), AMPApr19 181 28, 29.5 (85), AMP Apr19 210 7 (220), AMPApr19 220 3, 2.5, 3 (1,000), AMP May19 220 6 (50), AMPJun19 190 26 (300), AMP Jun19 200 19 (200), AMP Jun19230 5.5 (500), AMP Jun19 240 3 (500), AMP Sep19 2406.5 (435), AMP Dec19 210 21, 20 (300), AMP Jun21 24020 (1,000), ANN Mar19 2351 155 (300), ANN Mar19 2401107, 103 (310), ANN Mar19 2450 43 (122), ANN Apr192550 29 (15), ANN May19 2600 36 (142), ANN May192700 16 (40), ANN Jun19 2451 115 (300), ANN Jun192501 95, 90 (300), ANN Jun19 2600 55 (300), ANZ Mar192550 40 (12,070), ANZ Mar19 2551 33, 42 (95), ANZMar19 2600 1.5, 5, 3, 2.5, 4, 2, 2.5, 2 (1,952), ANZ Mar192601 5, 4 (517), ANZ Apr19 2550 38, 41 (58), ANZ Apr192650 5 (200), ANZ Apr19 2600 23, 30, 34 (290), ANZ Apr192700 3.5 (500), ANZ Apr19 2501 93 (50), ANZ Apr19 255077 (2), ANZ Apr19 2600 33 (140), ANZ Apr19 2601 34, 42(267), ANZ Apr19 2650 16.5, 21, 22.5 (6,258), ANZ Apr192700 7, 6, 8.5, 9, 9.5 (1,733), ANZ May19 2000 605 (50),ANZ May19 2550 86.5, 80.5, 81.5, 94, 93 (330), ANZMay19 2600 63.5 (365), ANZ May19 2601 32 (15), ANZMay19 2651 21, 20.5, 20 (120), ANZ May19 2700 26 (3),ANZ May19 2701 10.5 (220), ANZ Jun19 2350 245 (50),ANZ Jun19 2550 85.5 (50), ANZ Jun19 2600 60 (50), ANZJun19 2650 48.5 (80), ANZ Jun19 2651 29, 29.5, 29(13,823), ANZ Jun19 2701 19 (8), ANZ Jul19 2550 102 (5),ANZ Sep19 2651 66 (30), ANZ Dec19 2600 101.5 (260),ASX Apr19 7000 59, 57 (3), ASX May19 5801 1075 (2), ASXSep19 7800 27, 25 (287), AWC Apr19 270 2 (100), AWCMay19 270 4 (125), AWC Jun19 280 3.5 (350), AZJ Mar19450 13.5 (75), AZJ Mar19 451 8.5 (975), AZJ Apr19 451 13(75), AZJ Apr19 470 4 (440), BEN Apr19 975 15.5 (24), BENApr19 1000 6.5 (100), BEN May19 950 37 (10), BHP Mar192301 1501 (16), BHP Mar19 2684 1130 (2), BHP Mar192972 834 (527), BHP Mar19 3020 790, 793 (420), BHPMar19 3164 657 (371), BHP Mar19 3212 594, 598, 610(347), BHP Mar19 3260 541, 547, 565 (289), BHP Mar193308 487, 507 (590), BHP Mar19 3356 437, 455, 455.5,450, 451, 448, 455 (5,450), BHP Mar19 3404 392, 395,407.5 (1,195), BHP Mar19 3451 351, 370 (320), BHPMar19 3499 300, 321 (1,305), BHP Mar19 3546 267 (10),BHP Mar19 3547 249, 250 (654), BHP Mar19 3595 202(954), BHP Mar19 3642 160 (212), BHP Mar19 3643 162(2,236), BHP Mar19 3690 118.5 (230), BHP Mar19 3691125 (465), BHP Mar19 3738 61, 71, 76, 67, 71, 84 (632),BHP Mar19 3739 77.5, 77 (1,299), BHP Mar19 3786 17,18, 17, 20, 29, 20, 24, 32, 34, 30 (966), BHP Mar19 378733 (2,729), BHP Mar19 3834 2.5, 3, 1.5 (337), BHP Mar193835 1, 2 (6,541), BHP Apr19 3786 55, 56, 59 (170), BHPApr19 3834 25, 29, 32, 35, 32 (308), BHP Apr19 3882 15(245), BHP Apr19 3930 7 (200), BHP Apr19 3978 3 (160),BHP Apr19 3738 110 (1,700), BHP Apr19 3834 49, 50(1,730), BHP Apr19 3882 30, 31.5 (228), BHP Apr19 3499323, 321 (82), BHP Apr19 3642 197, 195 (150), BHP Apr193690 158 (989), BHP Apr19 3739 114.5 (503), BHP Apr193786 75, 83, 96, 90.5, 93, 94, 95 (240), BHP Apr19 378790.5 (432), BHP Apr19 3834 59, 66, 65.5, 66, 65, 62, 64,64.5, 65.5, 66, 67.5, 68.5, 69, 68 (1,361), BHP Apr193882 45.5, 42.5, 45, 45.5, 47 (757), BHP Apr19 3930 26,30, 32, 33 (3,678), BHP Apr19 3978 17.5, 20 (3,155), BHPApr19 3979 18, 20, 21 (116), BHP Apr19 4026 13 (1,137),BHP Apr19 4121 6 (50), BHP May19 3212 605 (7), BHPMay19 3642 242 (28), BHP May19 3738 173.5, 175 (190),BHP May19 3786 140.5 (5), BHP May19 3882 94, 93,95.5, 98 (87), BHP May19 3930 71, 73 (130), BHP May193978 58, 57.5 (35), BHP May19 4026 43 (177), BHP Jun193212 610 (2), BHP Jun19 3308 531 (40), BHP Jun19 3356483 (106), BHP Jun19 3404 431, 437 (610), BHP Jun193595 286, 285 (339), BHP Jun19 3643 250 (48), BHPJun19 3738 195 (19), BHP Jun19 3786 161 (150), BHPJun19 3834 135.5, 136 (200), BHP Jun19 3882 126 (30),BHP Jun19 3930 103 (60), BHP Jun19 3978 78, 88 (138),BHP Jun19 4026 64, 66, 70 (134), BHP Jun19 4313 16(22), BHP Jul19 3301 550 (10), BHP Jul19 3500 385, 388(111), BHP Aug19 3500 408 (30), BHP Sep19 1726 1996,1994 (77), BHP Sep19 3450 458 (54), BHP Sep19 3834208 (26), BHP Mar20 3450 505 (10), BHP Mar20 3834261.5, 259.5, 259 (56), BHP Mar20 4122 135.5 (540),BHP Jun20 3259 635 (10), BLD Jul19 490 12 (200), BLDDec19 481 25.5 (50), BOQ May19 925 17, 21.5 (168), BSLMar19 1325 70 (18), BSL Mar19 1350 38 (90), BSL Mar191400 3, 5, 4 (140), BSL Mar19 1401 1 (80), BSL Apr191400 47, 39, 42 (174), BSL Apr19 1425 30 (50), BSL Apr191475 16, 17 (245), BSL May19 1400 70, 76 (7), BSL Jul191500 58 (96), BSL Aug19 1450 96.5 (5), BSL Sep19 165042 (156), BXB Mar19 1051 137, 140 (320), BXB Mar191101 93.5 (5,055), BXB Mar19 1176 12, 20, 18.5 (4,130),BXB Apr19 1126 71.5 (55), BXB Apr19 1176 30, 28 (330),BXB May19 1151 57 (300), BXB Jun19 1076 123 (20), BXBSep19 1375 7 (1,656), CBA Mar19 6701 333 (168), CBAMar19 7001 52, 42 (1,085), CBA Mar19 7100 4, 3, 2 (430),CBA Mar19 7101 5, 3, 4.5, 4, 3 (2,590), CBA Apr19 7000109 (3), CBA Apr19 7100 60, 47, 45, 44, 52, 53, 57 (310),CBA Apr19 7200 16, 17 (120), CBA Apr19 7300 4.5 (300),CBA Apr19 7300 13.5 (300), CBA Apr19 6001 1063 (20),CBA Apr19 6700 365 (8), CBA Apr19 6900 210 (10), CBAApr19 7000 164.5 (3), CBA Apr19 7100 113, 96, 90, 96,102, 104, 109 (365), CBA Apr19 7101 105 (200), CBAApr19 7200 49, 48.5, 52, 50, 48.5, 52, 56, 57, 57.5, 55,56.5, 54, 56, 58, 60 (4,030), CBA Apr19 7201 55 (702),CBA Apr19 7300 24.5 (80), CBA Apr19 7500 7 (88), CBAApr19 7501 7.5 (23), CBA May19 7000 233 (50), CBAMay19 7101 173 (262), CBA May19 7200 130, 126.5(215), CBA May19 7201 130 (10), CBA May19 7300 85,88.5 (70), CBA May19 7301 89.5, 82 (135), CBA May197400 60, 64, 63, 64 (84), CBA May19 7500 36.5 (20), CBAMay19 7800 10 (20), CBA Jun19 7100 232.5 (30), CBAJun19 7200 180 (2), CBA Jun19 7300 132 (40), CBA Jun197301 116 (10), CBA Jun19 7800 22, 21 (310), CBA Jul197500 89 (24), CBA Sep19 7401 120 (25), CCL May19 87518 (400), CCL Sep19 975 14 (162), CIM Mar19 4850 47(300), CIM Mar19 4900 23.5 (10), CIM Apr19 4850 155(300), CIM Apr19 5000 79.5 (10), CIM Apr19 5100 42, 48(20), CIM Jun19 5400 69 (10), COL Mar19 1175 8, 9(2,816), COL Mar19 1176 7, 8 (72), COL Apr19 1151 30(45), COL Apr19 1200 11.5 (100), COL May19 1201 21(100), COL May19 1250 8 (100), COL Sep19 1425 5(2,499), CPU Apr19 1750 13 (40), CPU Apr19 1800 4 (190),CPU May19 1600 120 (8), CPU May19 1750 29 (86), CSLMar19 9001 10270 (17), CSL Mar19 16601 2730 (45),CSL Mar19 18801 285 (315), CSL Mar19 19000 130, 135,160, 320 (200), CSL Mar19 19001 232 (605), CSL Mar1919200 20, 84 (106), CSL Mar19 19201 115, 125 (1,099),CSL Mar19 19400 12, 13, 3, 16 (176), CSL Apr19 176001686 (76), CSL Apr19 18801 640 (199), CSL Apr19 19000520 (205), CSL Apr19 19001 486 (355), CSL Apr19 19200415 (53), CSL Apr19 19400 289 (1), CSL Apr19 19401 290(6), CSL Apr19 19800 145.5 (971), CSL Apr19 20000 65,95 (356), CSL Apr19 20400 33.5, 35, 37 (368), CSL May1919600 350, 365, 380 (8), CSL May19 20000 229 (148),CSL May19 20600 110 (60), CSL May19 20800 80 (10),CSL Jun19 20400 275 (20), CSL Jun19 22001 46 (10), CSLSep19 22000 211, 202 (170), CSR Mar19 320 7.5, 7(425), CSR Mar19 330 1 (90), CSR Apr19 331 7 (125), CSRMay19 320 18 (20), CSR Aug19 340 15.5 (667), CTX Apr192501 85, 86.5 (70), CTX Aug19 2800 74.5 (60), CYB Mar19330 39 (70), CYB Mar19 340 32 (80), CYB Mar19 360 12(100), CYB May19 350 31 (30), CYB Sep19 450 9, 8.5(1,705), FLT Mar19 4108 10.5 (17), FLT Apr19 3963 122,180 (12), FLT Apr19 4108 122 (10), FLT Apr19 4156 80(15), FLT Apr19 4206 45 (10), FLT Apr19 4447 5.5 (30), FLTMay19 4301 56 (10), FLT May19 4350 40.5 (23), FLT Jun194350 86 (10), FLT Aug19 4641 68.5 (20), FMG Mar19 423250 (549), FMG Mar19 433 245 (300), FMG Mar19 453229 (300), FMG Mar19 463 213 (500), FMG Mar19 517155, 167 (271), FMG Mar19 566 113 (380), FMG Mar19589 86.5 (330), FMG Mar19 590 83, 86 (81), FMG Mar19614 68 (50), FMG Mar19 615 56 (1,340), FMG Mar19 63934.5, 34 (1,195), FMG Mar19 640 30, 32.5, 32, 34 (758),FMG Mar19 663 9, 10, 11, 10, 13, 11, 13, 17.5 (2,895),FMG Mar19 688 1, 1.5, 2, 2.5 (2,959), FMG Apr19 66319.5 (580), FMG Apr19 688 8.5 (650), FMG Apr19 663 26.5(23), FMG Apr19 688 12.5, 13 (1,250), FMG Apr19 433241, 244, 247, 248 (35), FMG Apr19 614 76.5 (111), FMGApr19 664 30 (330), FMG Apr19 688 18, 17.5, 22.5(1,065), FMG Apr19 737 7 (460), FMG May19 453 222 (14),FMG May19 565 119 (300), FMG May19 664 42 (100), FMG

May19 712 23.5 (301), FMG Jun19 472 206 (500), FMGJun19 663 53.5 (100), FMG Jun19 688 41 (50), FMG Jun19689 44 (100), FMG Aug19 663 68.5 (145), FMG Sep19 482188 (300), FMG Sep19 761 35.5 (630), GPT Jun19 650 12,12.5 (900), HVN Mar19 375 7, 12 (203), HVN Mar19 3843.5 (70), IAG Mar19 741 24.5 (100), IAG Mar19 766 2(500), IAG Apr19 775 13.5 (30), IAG May19 800 9.5(5,200), IAG Sep19 889 6 (1,717), IFL Mar19 600 11, 10(500), IFL Apr19 625 12.5 (100), IFL May19 600 37 (211),ILU May19 900 36 (83), ILU Jul19 1000 22 (3), ILU Sep191075 19 (100), IPL Apr19 320 7 (70), IPL May19 340 6(827), JHX Mar19 1650 155 (63), JHX Mar19 1651 149(10), JHX May19 1900 25.5 (58), JHX Jun19 1701 117 (10),LLC Mar19 1176 28 (55), LLC Mar19 1200 20, 24.5 (80),LLC Mar19 1225 4 (45), LLC Apr19 1225 29, 31 (210), LLCApr19 1250 18, 27 (50), LLC Apr19 1275 20 (34), LLCApr19 1300 12.5 (17), LLC May19 1301 27.5, 28 (60), LLCMay19 1350 17 (144), LLC Jun19 1250 57 (80), LLC Jun191375 24.5 (150), LLC Mar20 1150 179 (55), MQG Mar197401 5380 (96), MQG Mar19 8201 4596 (20), MQG Mar199401 3485 (50), MQG Mar19 11401 1342.5 (333), MQGMar19 11601 1160, 1150 (385), MQG Mar19 11800 959,954, 1026.5 (140), MQG Mar19 12000 739 (285), MQGMar19 12201 550, 585 (245), MQG Mar19 12400 485,480 (132), MQG Mar19 12600 150, 160, 165, 142.5, 165,200, 280 (1,021), MQG Mar19 12601 185 (22), MQGMar19 12800 15, 25, 11, 10, 10.5, 28.5, 25, 21, 23, 24.5,24, 35, 33, 38, 32, 55, 64, 60, 74, 80, 85, 80, 93 (1,743),MQG Mar19 12801 37, 40, 50, 65, 87 (532), MQG Mar1913000 3 (7), MQG Apr19 11600 1277 (100), MQG Apr1912000 809, 807, 822 (70), MQG Apr19 12800 215, 210,248 (422), MQG Apr19 12801 215 (82), MQG Apr19 13000125, 120, 121, 125, 130, 135, 136, 150, 147, 169, 165(1,047), MQG Apr19 13001 147 (180), MQG Apr19 1320065, 66, 68.5, 86 (1,600), MQG Apr19 13400 33, 47 (300),MQG May19 12600 420, 415, 482, 500 (260), MQG May1912800 325, 310, 382 (85), MQG May19 12801 220 (14),MQG May19 13001 139 (140), MQG May19 13200 135.5(10), MQG May19 13201 107 (133), MQG May19 13601 50(60), MQG May19 13800 55, 60 (90), MQG Jun19 58016693 (3), MQG Jun19 11400 1509 (5), MQG Jun19 11801937 (10), MQG Jun19 12600 465 (20), MQG Jun19 12801265 (10), MQG Jun19 13200 228 (275), MQG Jun19 1440023 (20), MQG Jul19 13400 190 (50), MQG Sep19 116011160 (65), MTS Mar19 250 11 (140), MTS Mar19 260 2(100), MYR Jun19 60 6.5 (1,000), NAB Mar19 2101 393(400), NAB Mar19 2350 163 (121), NAB Mar19 2351 153(10), NAB Mar19 2400 108, 115 (220), NAB Mar19 240194.5 (77), NAB Mar19 2450 47, 50 (370), NAB Mar19 245145, 45.5, 46.5, 45 (1,615), NAB Mar19 2500 5, 5.5, 7, 6,8, 7, 7.5, 5.5, 7, 10, 8, 7.5, 10.5, 10, 8, 7, 12.5, 13, 13.5,15, 14, 15, 14, 14.5, 15 (2,711), NAB Mar19 2501 4, 6.5,8, 10, 7, 12, 13.5, 12, 17, 22 (2,019), NAB Mar19 25501 (40), NAB Apr19 2500 27 (200), NAB Apr19 2500 35 (95),NAB Apr19 2600 4 (500), NAB Apr19 2350 172 (101), NABApr19 2450 68.5, 66, 82 (445), NAB Apr19 2500 44, 37,42, 44 (268), NAB Apr19 2550 17, 19 (6,467), NAB Apr192551 19, 19.5 (568), NAB May19 2450 88, 92 (140), NABMay19 2501 27, 28, 29 (1,090), NAB May19 2550 32.5, 34(41), NAB May19 2650 11 (300), NAB Jun19 2451 59 (50),NAB Jun19 2500 61 (100), NAB Jun19 2501 38 (60), NABJun19 2550 41.5 (25), NAB Jun19 2551 23 (200), NABJun19 2651 8.5 (532), NAB Sep19 2201 255, 256 (600),NAB Dec19 2500 87, 87.5 (590), NAB Dec19 2501 65, 68(170), NCM Mar19 2101 483 (112), NCM Mar19 2200 395(190), NCM Mar19 2251 330 (360), NCM Mar19 2300 290(260), NCM Mar19 2400 190 (43), NCM Mar19 2450 132,139 (583), NCM Mar19 2451 130 (300), NCM Mar19 250096, 90 (513), NCM Mar19 2550 41, 27, 37 (3,047), NCMMar19 2551 30 (400), NCM Mar19 2600 10, 7 (80), NCMApr19 2550 55, 56 (40), NCM Apr19 2600 35 (50), NCMApr19 2650 11 (150), NCM Apr19 2600 42.5 (160), NCMApr19 2550 81 (286), NCM Apr19 2600 60, 56 (2,190),NCM Apr19 2650 36.5 (300), NCM Apr19 2700 29, 30, 29,22 (1,773), NCM May19 2401 225 (560), NCM May192650 74 (15), NCM May19 2700 56, 54 (85), NCM May192750 44 (30), NCM Jun19 2151 457 (30), NCM Jun19 2500173 (8), ORG Mar19 675 46 (10), ORG Mar19 700 21 (180),ORG Mar19 725 3, 2.5 (95), ORG Apr19 725 13.5, 14(127), ORG Apr19 750 5, 8 (502), ORG May19 700 42 (80),ORG May19 750 15, 17.5 (1,450), ORG May19 775 8 (100),ORG Jun19 750 18.5 (90), ORG Jun19 775 15.5 (45), ORIMar19 1800 10, 10.5 (2,700), ORI Apr19 1801 37.5 (90),ORI Apr19 1850 18 (110), ORI May19 1850 41 (33), ORIJun19 1900 28 (50), ORI Jul19 1850 52 (13), OSH Apr19775 25 (200), OSH Apr19 825 4 (1,487), OSH Jun19 82518.5 (150), OSH Sep19 900 14.5, 14 (391), OZL Mar19601 427 (135), OZL Mar19 1001 30 (1,500), OZL Mar191025 5, 4 (150), OZL Mar19 1026 6 (1,445), OZL Apr191026 30 (900), OZL Apr19 1075 12 (725), OZL May191075 28 (250), OZL Jun19 1100 30 (100), QAN Mar19 52519.5, 20, 16, 26 (216), QAN Mar19 550 4 (40), QAN Apr19550 11.5 (50), QAN May19 525 34.5 (100), QAN May19600 6.5 (100), QBE Mar19 1026 210 (20), QBE Mar191076 150 (12), QBE Mar19 1126 101, 106.5 (154), QBEMar19 1200 25 (15), QBE Mar19 1201 26 (925), QBEMar19 1226 13, 9 (545), QBE Apr19 1151 85.5 (130), QBEApr19 1176 62 (100), QBE Apr19 1201 40.5 (25), QBEApr19 1225 26 (360), QBE Apr19 1251 16 (85), QBE May191250 33.5, 32 (275), QBE Jun19 1026 209 (20), QBEJun19 1101 140 (12), QBE Jun19 1300 23.5 (100), QBEJul19 1250 51.5, 49.5 (200), RHC May19 6600 118 (4),RIO Mar19 5014 4610 (12), RIO Mar19 6363 3300, 3265,3260, 3270 (12), RIO Mar19 6941 2654 (25), RIO Mar197423 2215 (41), RIO Mar19 7520 2105, 2110 (51), RIOMar19 7713 1890 (1,159), RIO Mar19 7809 1830 (301),RIO Mar19 7905 1724, 1730 (279), RIO Mar19 8098 1500,1520 (330), RIO Mar19 8290 1333.5 (30), RIO Mar19 83871210, 1233 (888), RIO Mar19 8484 1140, 1151 (1,983),RIO Mar19 8677 920, 933 (1,277), RIO Mar19 8966 665(1,300), RIO Mar19 9062 530, 560, 570 (1,515), RIOMar19 9254 320, 340, 355, 360 (378), RIO Mar19 9350260, 289 (78), RIO Mar19 9351 276, 277, 267, 260 (786),RIO Mar19 9447 150, 170, 185 (297), RIO Mar19 9543 65,75, 68.5, 90 (564), RIO Mar19 9640 11, 12, 15, 16, 20,22, 15, 13, 11, 10, 8, 9, 10, 6, 7, 8.5, 8, 9.5, 11, 11.5, 8,10, 5 (1,697), RIO Mar19 9641 10 (56), RIO Apr19 9640105, 110 (112), RIO Apr19 9832 38 (350), RIO Apr1910025 10 (150), RIO Apr19 10218 14 (100), RIO Apr194916 4695 (15), RIO Apr19 8387 1221 (40), RIO Apr198580 1055 (133), RIO Apr19 8773 865 (340), RIO Apr198966 680, 700 (125), RIO Apr19 9062 580, 592.5, 620(1,519), RIO Apr19 9158 535 (110), RIO Apr19 9448 300,303, 302 (432), RIO Apr19 9543 251 (139), RIO Apr199544 240 (340), RIO Apr19 9640 194, 199 (1,519), RIOApr19 9641 195 (85), RIO Apr19 9832 110, 120 (100), RIOApr19 9833 110 (1,606), RIO Apr19 10025 60, 61 (1,000),RIO Apr19 10218 27, 33.5 (90), RIO May19 8194 1460(50), RIO May19 8677 1030 (30), RIO May19 9158 642,639.5, 645.5 (140), RIO May19 9254 572.5 (75), RIOMay19 9350 499 (7), RIO May19 9351 480 (45), RIO May199447 420, 425 (14), RIO May19 9543 373 (55), RIO May199640 335 (353), RIO May19 9641 325 (37), RIO May1910025 164, 180, 178 (104), RIO May19 10411 78, 80(60), RIO May19 10796 38, 41 (45), RIO Jun19 6363 3280(1), RIO Jun19 9351 550 (50), RIO Jun19 9447 515 (75),RIO Jun19 9640 438 (10), RIO Jun19 10025 237, 247 (60),RIO Jul19 9351 635 (20), RIO Jul19 9832 395 (1), RIOSep19 3857 5660 (1), RIO Sep19 9158 858 (12), RIODec19 9061 1000 (12), RIO Dec19 9062 963, 962.5 (310),RIO Dec19 9448 750 (60), RRL Mar19 500 36.5 (300), RRLMar19 525 15 (200), S32 Mar19 354 17 (25), S32 Mar19365 10 (180), S32 Apr19 369 12.5 (180), S32 Apr19 3884.5, 4 (10,000), S32 Apr19 417 1 (500), S32 May19 38810.5, 11 (200), S32 May19 397 7, 7.5 (554), S32 Jun19402 8.5 (1,730), SCG Mar19 390 23 (39), SCG Mar19 4111.5 (50), SCG Jun19 420 10 (50), SEK May19 1850 26 (20),SGM Apr19 1125 14.5, 15 (56), SGM Apr19 1150 12 (19),SGM Jun19 1300 15.5 (30), SGP Jul19 400 6.5 (5,570),SGR Apr19 410 12.5, 15 (100), SGR Apr19 450 3 (6), SHLMar19 2351 55 (70), SHL Mar19 2400 10 (100), SHLMar19 2401 18, 24, 23, 25, 24, 25 (188), SHL Apr19 235073 (36), SHL Apr19 2500 10.5 (20), SHL May19 2501 30(88), SHL May19 2550 16 (346), STO Mar19 626 62, 68(217), STO Mar19 675 13.5, 17 (1,133), STO Mar19 67613 (260), STO Apr19 675 21 (30), STO Apr19 700 6 (33),STO Apr19 675 27.5 (180), STO Apr19 700 15.5 (950), STOApr19 701 13, 14 (110), STO Apr19 725 7 (2), STO Jun19651 60.5 (123), STO Aug19 650 72.5 (135), STO Dec19775 32.5, 31.5 (360), STO Mar20 750 53, 53.5, 53 (70),

SUN Mar19 1269 86.5 (40), SUN Mar19 1343 15 (3,191),SUN Mar19 1344 12.5, 21 (160), SUN Mar19 1369 4.5,5.5 (115), SUN Apr19 1351 27.5, 30.5 (184), SUN Apr191375 22, 22.5 (356), SUN Apr19 1400 9 (3,075), SUNMay19 1350 44, 55 (53), SUN May19 1375 40.5 (10), SUNJun19 1418 27 (75), SUN Jun19 1442 13 (84), SUN Jul191450 22.5 (30), SYD Mar19 675 61 (30), SYD Mar19 70037 (300), SYD Mar19 725 12.5, 19 (451), SYD Apr19 72520.5, 23.5 (195), SYD Sep19 875 3 (3,342), TAH May19470 10.5, 12 (1,400), TAH Jun19 470 14.5 (50), TCL Mar191152 157 (50), TCL Mar19 1177 130.5 (70), TCL Mar191201 109, 108 (1,466), TCL Mar19 1249 57.5 (5,160), TCLMar19 1274 35, 45 (828), TCL May19 1375 5.5 (100), TCLJun19 1357 10 (1,026), TLS Mar19 243 89 (48), TLSMar19 262 70 (68), TLS Mar19 302 28.5 (24,300), TLSMar19 311 20.5, 20, 21, 21.5 (2,036), TLS Mar19 32011.5, 11 (635), TLS Mar19 321 10.5, 11.5 (4,590), TLSMar19 330 2, 1.5, 1, 1.5, 2 (5,627), TLS Mar19 331 1, 0.6,1, 1.5, 1 (8,480), TLS Apr19 318 15 (100), TLS Apr19 3277 (277), TLS Apr19 328 7.5 (1,100), TLS Apr19 337 4, 3(5,570), TLS May19 317 18.5 (220), TLS May19 318 18, 19(510), TLS May19 327 12.5 (460), TLS May19 337 7, 7.5(2,410), TLS May19 338 6 (400), TLS May19 357 1.5 (350),TLS Jun19 253 79 (68), TLS Jun19 302 33, 33.5 (1,700),TLS Jun19 339 8 (2,200), TLS Jul19 327 16.5 (150), TLSAug19 248 86.5 (260), TLS Sep19 301 37 (1,500), TLSSep19 340 10.5 (60), TWE Apr19 1500 40 (1), TWE Apr191550 18 (15), TWE May19 1600 25.5 (255), WBC Mar192600 3, 4, 2 (680), WBC Mar19 2601 2 (100), WBC Apr192700 3.5 (500), WBC Apr19 2600 37, 38 (150), WBC Apr192601 30.5 (135), WBC Apr19 2650 15, 16, 19 (7,760),WBC Apr19 2701 7, 6.5, 7, 7.5 (625), WBC May19 2100498 (5), WBC May19 2551 40.5, 46 (165), WBC May192600 52, 54, 53 (477), WBC May19 2650 36 (50), WBCMay19 2750 10 (126), WBC Jun19 2651 23 (200), WBCJun19 2701 15.5 (976), WBC Jun19 2800 7.5 (50), WBCJun19 2850 6 (40), WBC Jun19 2950 2.5 (300), WBC Jul192550 96.5 (23), WBC Dec19 2600 92.5 (470), WES Mar192935 518 (5), WES Mar19 3074 330 (5,865), WES Mar193108 328, 370, 370.5, 380 (242), WES Mar19 3143 287(46), WES Mar19 3280 136, 149, 172 (8,916), WES Mar193315 90 (40), WES Mar19 3383 101 (12), WES Mar193384 69, 76 (1,955), WES Mar19 3417 13.5 (200), WESMar19 3452 6.5, 10, 32, 45 (159), WES Mar19 3453 7, 14,25 (1,465), WES Apr19 3108 380 (12), WES Apr19 3156261.5 (1,118), WES Apr19 3350 101 (233), WES Apr193398 64, 75 (60), WES Apr19 3399 87.5, 91 (112), WESApr19 3495 40 (2,268), WES Apr19 3496 47.5, 47 (49),WES Apr19 3545 20, 20.5, 26 (139), WES Apr19 3641 9.5(700), WES May19 3107 365 (5), WES May19 3205 257(12), WES May19 3447 82 (121), WES May19 3495 86(12), WES Jun19 3315 178 (13), WES Jun19 3590 62(5,638), WES Jun19 3591 49 (20), WES Jun19 3728 29.5(375), WES Jul19 3446 140, 139 (525), WES Jul19 364162 (60), WOW Mar19 2890 136 (68), WOW Mar19 2891134.5, 136 (357), WOW Mar19 2940 90 (3,435), WOWMar19 2989 32, 65 (54), WOW Mar19 3039 12, 15, 45(1,235), WOW Mar19 3040 12, 14.5, 13 (3,425), WOWApr19 2951 103 (135), WOW Apr19 3000 75 (80), WOWApr19 3050 45, 41, 45 (68), WOW Apr19 3101 15, 22, 21.5(719), WOW May19 2950 123 (10), WOW May19 3001 97,100 (1,200), WOW May19 3100 49.5, 51 (3,045), WOWMay19 3151 25 (79), WOW Jun19 3040 84 (90), WOWJun19 3089 65 (10), WOW Sep19 3238 47 (50), WOWSep19 3587 5.5, 5 (996), WOW Jun20 3189 125 (20), WPLMar19 3186 269 (24), WPL Mar19 3434 14 (50), WPLMar19 3435 11.5, 15, 59 (163), WPL Mar19 3483 4, 11,10.5 (280), WPL Mar19 3484 5.5, 12 (182), WPL Apr193350 128 (15), WPL Apr19 3400 99 (140), WPL Apr193450 70, 68, 74 (670), WPL Apr19 3451 65.5 (900), WPLApr19 3500 46, 42, 43, 54, 59, 64, 67 (562), WPL Apr193501 44, 45.5 (125), WPL Apr19 3550 32, 35 (2,120), WPLApr19 3600 25, 24, 25.5, 27 (135), WPL Apr19 3601 17(30), WPL May19 3351 172, 170 (100), WPL May19 350085.5 (20), WPL May19 3600 51.5 (20), WPL May19 365044 (22), WPL Jun19 3285 251 (19), WPL Jun19 3634 60(8), WPL Jun19 3981 9 (100), WPL Sep19 3035 514 (6),WPL Sep19 4031 26 (13), XJO Mar19 612500 1 (80), XJOApr19 600000 125, 128, 143, 167, 176, 188 (192), XJOApr19 602500 110, 100, 103, 111, 117, 130, 150, 161(136), XJO Apr19 605000 92, 91, 89, 106, 105 (110), XJOApr19 610000 85 (14), XJO Apr19 612500 35, 34, 49, 56(433), XJO Apr19 615000 27, 28, 24, 22, 26, 25, 27, 28,29, 28, 31, 35, 34, 35, 34, 36, 39, 38, 40, 45 (1,251), XJOApr19 617500 14, 13, 26, 27, 29, 30, 31, 33, 34, 35(433), XJO Apr19 620000 11, 19, 23, 22, 27, 26, 25, 26(432), XJO Apr19 622500 6, 5, 7, 9, 12, 13, 15 (512), XJOApr19 625000 4, 7, 9 (424), XJO Apr19 627500 3, 4, 5, 6(466), XJO Apr19 630000 3, 4 (100), XJO Apr19 632500 2(40), XJO Apr19 635000 2 (2), XJO Apr19 637500 1 (60),XJO Apr19 612500 51, 52, 48, 51, 53, 56, 60 (122), XJOApr19 615000 53 (1), XJO Apr19 617500 44 (20), XJOApr19 620000 21, 20 (243), XJO Apr19 622500 17 (238),XJO Apr19 625000 20, 19 (1,719), XJO Apr19 627500 13,14 (601), XJO Apr19 630000 5 (10), XJO Apr19 635000 3,5 (105), XJO Apr19 637500 3 (15), XJO Apr19 640000 2(10), XJO Apr19 642500 1 (10), XJO Apr19 645000 1 (60),XJO Apr19 570000 443 (70), XJO Apr19 592500 249 (1),XJO Apr19 602500 177 (1), XJO Apr19 612500 80 (2), XJOApr19 615000 75 (23), XJO Apr19 617500 60 (1), XJOApr19 620000 47, 50 (2,115), XJO Apr19 627500 13, 22,24, 25 (150), XJO Apr19 630000 11, 12, 16 (1,140), XJOApr19 632500 11, 14 (127), XJO Apr19 637500 6 (26), XJOApr19 640000 4 (263), XJO Apr19 642500 3, 4 (150), XJOApr19 647500 2 (203), XJO Apr19 660000 1 (200), XJOMay19 610000 128, 126 (16), XJO May19 612500 104,109 (5,491), XJO May19 617500 82, 83 (263), XJO May19620000 72 (717), XJO May19 622500 61 (16), XJO May19625000 37, 38, 39, 41, 46, 47, 48, 49 (930), XJO May19627500 29, 28, 30 (60), XJO May19 630000 24, 34 (426),XJO May19 632500 28 (28), XJO May19 637500 18 (5), XJOMay19 640000 14 (550), XJO Jun19 610000 132 (60), XJOJun19 615000 112, 137 (70), XJO Jun19 620000 107, 110(62), XJO Jun19 625000 85, 87, 86 (35), XJO Jun19630000 66 (14), XJO Jun19 635000 42, 46 (80), XJO Jul19630000 67 (8), XJO Mar20 680000 34, 44 (7).

PUT OPTIONSAGL Mar19 2201 28.5 (387), AGL Jun19 2051 29 (50), AGLSep19 2101 97 (50), AMC Apr19 1475 5.5 (203), AMCJun19 1700 174 (2), AMC Jul19 1500 29.5, 29 (200), AMCSep19 1350 14, 14.5 (1,411), AMP Mar19 210 0.5, 1, 0.4,0.1 (1,410), AMP Mar19 220 10, 11, 10 (355), AMP Mar19230 21 (130), AMP Mar19 240 28, 31, 32, 31, 30 (360),AMP Mar19 250 41, 40, 39 (150), AMP Mar19 261 51.5(1,000), AMP Mar19 270 59 (850), AMP Mar19 271 63(250), AMP Mar19 301 92, 91.5 (1,655), AMP Mar19 311101 (850), AMP Mar19 321 111.5 (3,760), AMP Mar19 360151 (19), AMP Mar19 451 241 (300), AMP Mar19 481 273(208), AMP Apr19 200 3.5 (890), AMP Apr19 210 6 (330),AMP Apr19 220 13.5, 12 (215), AMP Apr19 221 12.5(4,850), AMP Apr19 250 40 (1,152), AMP Apr19 281 69.5(1,152), AMP Apr19 301 92 (10), AMP Apr19 401 191 (30),AMP May19 190 2.5 (40), AMP May19 220 14 (260), AMPJun19 210 12 (1,000), AMP Jun19 211 12 (150), AMPJun19 221 18 (150), AMP Sep19 200 13 (50), AMP Dec19331 121 (1,075), AMP Mar20 220 31.5 (45), ANN Jun192401 52.5 (42), ANZ Mar19 2600 24, 25, 31, 10, 5, 4, 2(815), ANZ Mar19 2601 25, 30, 23, 10, 9, 4 (397), ANZMar19 2650 69, 70, 52 (195), ANZ Mar19 2651 77, 75.5,75, 72 (278), ANZ Mar19 2700 115 (68), ANZ Apr19 260044 (55), ANZ Apr19 2501 20 (52), ANZ Apr19 2550 32.5(48), ANZ Apr19 2551 33.5 (30), ANZ Apr19 2600 54, 58,46, 43, 41 (130), ANZ May19 2251 11, 10.5 (1,000), ANZMay19 2450 50, 53.5 (25), ANZ May19 2550 96, 95, 86,84.5 (610), ANZ May19 2600 114, 111 (120), ANZ Jun192350 30 (20), ANZ Jun19 2550 96, 98 (100), ANZ Jun192601 136 (45), ANZ Jul19 2350 44 (170), ANZ Sep19 230046.5, 47 (1,444), ANZ Sep19 2501 113 (30), ANZ Dec192451 134 (20), ASX Mar19 6900 10 (20), ASX Sep19 620088 (143), ASX Sep19 6401 130 (8), AWC Mar19 260 14, 17(3,816), AWC Mar19 270 26 (80), AWC Apr19 230 2.5(1,304), AWC Apr19 240 5.5 (100), AWC May19 230 6(3,400), AWC Jun19 221 5.5 (1,750), BEN Mar19 950 2 (5),BEN Mar19 1051 90 (700), BEN Mar19 1101 135.5 (25),BEN May19 925 13.5 (15), BEN May19 1076 114.5 (27),BEN Dec19 1000 101 (64), BHP Mar19 3787 7, 7.5 (386),BHP Mar19 3835 38 (240), BHP Mar19 3931 135 (168),BHP Apr19 3595 2.5 (100), BHP Apr19 3642 4 (400), BHP

Apr19 3738 20, 15, 16 (532), BHP Apr19 3786 29, 34.5(90), BHP Apr19 3834 48 (15), BHP Apr19 3642 10.5 (15),BHP Apr19 3690 19.5 (1,690), BHP Apr19 3403 4 (30), BHPApr19 3404 3.5 (100), BHP Apr19 3451 5 (50), BHP Apr193546 11.5 (30), BHP Apr19 3594 14.5 (210), BHP Apr193595 13.5 (100), BHP Apr19 3642 23, 24, 19 (1,889), BHPApr19 3643 20 (360), BHP Apr19 3690 34, 30, 31.5, 35,30 (1,150), BHP Apr19 3738 46, 43 (330), BHP Apr19 373946.5, 45, 42 (308), BHP Apr19 3786 59 (75), BHP Apr193834 91, 86, 83 (70), BHP May19 3260 9, 8.5 (1,000), BHPMay19 3498 27 (300), BHP May19 3595 46 (300), BHPMay19 3690 69.5, 69 (115), BHP May19 3834 125.5(503), BHP Jun19 3403 29 (40), BHP Jun19 3499 46 (30),BHP Jun19 3642 82, 78.5 (60), BHP Jun19 3690 96 (70),BHP Jun19 3738 115.5 (50), BHP Jun19 3834 159 (150),BHP Jun19 3931 199, 200 (388), BHP Jun19 4026 280(90), BHP Jul19 3550 73.5 (50), BHP Aug19 3400 61 (30),BHP Sep19 3356 87 (10), BHP Sep19 3595 160 (10), BHPSep19 3690 195 (10), BHP Sep19 3739 224 (10), BHPSep19 3834 268 (10), BHP Sep19 4074 427 (50), BHPSep19 4122 455 (50), BHP Dec19 3499 159.5 (20), BLDMar19 450 2 (550), BLD Mar19 460 11 (110), BLD Mar19500 44 (1,912), BLD Mar19 551 103 (1,000), BLD Mar19650 202 (18), BLD Mar19 701 253.5 (138), BLD May19430 10.5 (55), BLD Jun19 551 100 (500), BLD Aug19 43020 (50), BLD Sep19 400 19 (883), BLD Mar20 460 59.5(25), BOQ Mar19 951 38 (25), BOQ Jun19 926 55 (40), BSLMar19 1401 10, 9, 10, 11 (1,952), BSL Mar19 1451 65,50 (740), BSL Mar19 1651 252 (24), BSL Apr19 1251 8(35), BSL Apr19 1300 14 (230), BSL Apr19 1601 205 (82),BSL May19 1400 73.5 (55), BSL Jun19 1301 46 (20), BSLJun19 1350 65 (40), BSL Sep19 1701 330 (100), BXBSep19 1001 9 (160), BXB Sep19 1050 16.5 (414), CBAMar19 7000 5, 6, 9, 2, 3, 4 (1,055), CBA Mar19 7001 6(1,155), CBA Mar19 7100 25, 39.5, 44, 55, 60, 36, 30, 15,9, 12.5 (1,485), CBA Mar19 7101 27, 30, 65, 68.5, 65, 36,9, 15 (816), CBA Mar19 7200 140, 155, 165, 130, 131,135, 125 (653), CBA Mar19 7301 268 (1,435), CBA Mar197400 330 (56), CBA Mar19 7601 528 (81), CBA Mar198001 970 (127), CBA Mar19 8201 1170 (40), CBA Mar198501 1463 (15), CBA Mar19 8601 1555, 1550 (114), CBAApr19 6600 2.5 (1,000), CBA Apr19 6600 6 (50), CBAApr19 6500 10 (30), CBA Apr19 6800 32 (210), CBA Apr196900 62, 63, 50 (2,360), CBA Apr19 6901 51 (389), CBAApr19 7000 90, 82, 80 (55), CBA Apr19 7001 94 (550),CBA Apr19 7200 200, 201 (30), CBA Apr19 7300 251 (30),CBA May19 6001 11.5, 11, 10.5, 9 (1,000), CBA May196100 13.5 (8), CBA May19 6601 52 (10), CBA May19 680090, 97, 75 (803), CBA May19 6801 83 (20), CBA May197200 255 (1), CBA Jun19 6300 39.5 (10), CBA Jun19 640045 (30), CBA Jun19 6800 122.5 (100), CBA Jun19 8001925 (5), CBA Jul19 6400 63 (85), CBA Aug19 7800 934(100), CBA Sep19 6300 125 (556), CBA Sep19 7000 375(20), CBA Sep19 8701 1800 (8), CBA Dec19 6000 121(100), CBA Dec19 6001 118 (10), CBA Jun20 6400 360(40), CCL Apr19 751 3 (70), CCL May19 775 10.5 (129),CCL Sep19 701 13.5 (240), COL Mar19 1200 22 (120),COL Apr19 1150 18 (20), COL May19 1150 30, 23.5 (110),COL Jun19 1125 28.5 (15), COL Sep19 1300 177 (50), COLSep19 1325 198.5 (50), COL Sep19 1375 244 (50), COLSep19 1400 267.5 (50), COL Sep19 1425 279.5 (50), COLSep19 1450 303.5, 315.5 (100), COL Sep19 1475 339.5(50), COL Mar20 1150 116.5 (5), CPU Mar19 1700 30,17.5 (99), CPU Apr19 1600 20, 16.5 (187), CPU Apr191650 26.5 (45), CPU Apr19 1700 52 (70), CPU May19 14256 (20), CSL Mar19 19000 22, 10, 4, 1 (415), CSL Mar1919200 70, 68, 20, 3 (317), CSL Mar19 19201 160, 155,90, 75 (303), CSL Mar19 19400 289, 300, 360, 280, 160,128, 75 (54), CSL Mar19 19401 76, 83, 80 (448), CSLMar19 19600 365, 275 (7), CSL Mar19 19801 575, 525,475 (247), CSL Mar19 20001 685 (622), CSL Mar1922001 2660 (25), CSL Apr19 18200 80, 79.5, 55 (22), CSLApr19 18600 150, 155, 159 (431), CSL Apr19 18800 166(10), CSL Apr19 18801 200, 141 (130), CSL Apr19 19000280 (301), CSL Apr19 20000 945 (10), CSL Apr19 220012850 (5), CSL May19 17601 125 (15), CSL May19 17801157, 145 (11), CSL May19 18201 194.5 (25), CSL May1919001 450 (1), CSL May19 20001 1050 (7), CSL Jun1917801 208 (25), CSL Sep19 17400 405, 410 (170), CSRMar19 451 124 (69), CSR Mar19 526 201 (190), CSRApr19 310 3.5 (105), CTX Mar19 2550 9 (20), CTX Mar192650 102 (178), CTX Mar19 2700 153, 94 (448), CTXMar19 2750 180, 146 (125), CTX Mar19 3000 450 (4), CTXMar19 3001 397 (92), CTX Apr19 2400 13 (30), CTX Apr192650 82 (50), CTX Apr19 2700 117 (210), CTX Apr19 2951347 (51), CTX May19 2301 11.5, 11, 11.5 (1,000), CTXMay19 2401 23, 24 (400), CTX May19 2550 63.5 (11), CTXJul19 2550 94 (50), CTX Jul19 2600 115 (210), CWNMar19 1251 110.5 (48), CWN Apr19 1125 12.5 (55), CWNMay19 1201 65 (48), CWN Sep19 1000 22 (433), CYBMar19 501 133 (20), CYB May19 340 8.5 (400), CYB Jun19350 14.5 (100), CYB Jun19 501 126.5 (25), FLT Mar194060 10 (20), FLT Mar19 4108 31.5 (130), FLT Mar19 410913.5 (74), FLT Mar19 4205 65 (30), FLT Mar19 4398 409(2), FLT Apr19 4108 82 (3), FLT May19 3915 70 (5), FLTMay19 4061 115 (10), FMG Apr19 663 10 (100), FMGApr19 639 7.5, 6 (180), FMG Apr19 663 14 (100), FMGApr19 688 19.5 (280), FMG Apr19 639 12, 11.5, 10.5, 11,9.5 (1,747), FMG Apr19 640 11.5 (344), FMG Apr19 66320, 19, 15 (670), FMG Apr19 688 26 (25), FMG May19 5656.5, 6 (70), FMG May19 640 26 (50), FMG May19 663 32.5(100), FMG May19 664 30.5 (300), FMG May19 688 39(138), FMG May19 761 93 (5), FMG Jun19 640 31.5 (100),FMG Mar20 688 119.5 (5), GMG May19 1300 23.5 (55),GMG May19 1350 43 (50), GMG Jun19 1451 127 (100),GPT Sep19 551 9.5 (240), HVN Mar19 375 2 (100), HVNMay19 370 13, 12.5 (200), IAG Mar19 790 28 (14), IAGJun19 741 19 (264), IAG Sep19 667 15, 15.5 (858), ILUMar19 900 20.5 (213), ILU Mar19 1251 371, 369 (750),ILU Apr19 825 9 (400), ILU May19 1251 368 (750), ILUSep19 900 90.5 (12), IPL Mar19 381 64 (260), IPL Sep19280 10 (2,159), JHX May19 1650 24 (23), LLC Mar19 12005.5 (180), LLC Mar19 1225 26, 23 (165), LLC Mar19 125024.5 (220), LLC Mar19 1275 76 (57), LLC Mar19 1375 176(80), LLC Mar19 1376 170, 160 (225), LLC Apr19 1150 20(120), LLC Apr19 1251 52 (175), LLC May19 1175 48.5(20), LLC May19 1176 40 (200), LLC May19 1201 52 (25),LLC May19 1226 73, 60.5 (45), LLC May19 1351 162.5,145 (115), LLC Jun19 1150 52.5 (80), LLC Jun19 120074.5 (150), LLC Jun19 1801 586, 565 (66), LLC Aug191226 114.5 (50), LLC Sep19 1200 116 (100), LLC Dec191225 147.5 (150), MPL Mar19 270 1 (412), MPL Mar19291 22 (344), MPL Mar19 300 30 (40), MQG Mar19 1280060, 27 (680), MQG Mar19 12801 49 (79), MQG Mar1913000 220 (421), MQG Mar19 13001 263 (203), MQGApr19 10600 3.5 (90), MQG Apr19 11000 6, 5.5, 5 (180),MQG Apr19 12000 33 (120), MQG Apr19 12201 41 (75),MQG Apr19 12400 73.5, 71 (133), MQG Apr19 12401 71,67, 66, 69 (240), MQG Apr19 12600 135, 120 (60), MQGApr19 12800 230 (220), MQG Apr19 12801 230, 215, 210(829), MQG May19 10601 35 (35), MQG May19 11201 73(5), MQG May19 11401 79 (219), MQG May19 12000 183(40), MQG May19 12201 245 (5), MQG May19 12800 520(19), MQG May19 12801 512, 513 (100), MQG Jun1910600 46 (80), MQG Jun19 12001 239.5 (195), MQG Jul1912800 626 (9), MQG Sep19 8300 14, 15 (2), MQG Sep1910600 115.5, 114.5 (50), MQG Sep19 11400 235 (102),MQG Dec19 11601 470, 462.5, 461 (110), MTS Apr19 2607 (50), NAB Mar19 2500 7.5 (155), NAB Mar19 2501 8, 4(945), NAB Mar19 2550 57, 50 (256), NAB Mar19 255157.5 (120), NAB Mar19 2751 248 (240), NAB Apr19 250022 (105), NAB Apr19 2500 27 (1), NAB Apr19 2300 4, 3.5(170), NAB Apr19 2400 10 (130), NAB Apr19 2450 23, 21,20, 18.5, 18 (166), NAB Apr19 2500 40, 41, 40, 32 (257),NAB Apr19 2501 40 (130), NAB Apr19 2600 99 (30), NABApr19 2700 192 (50), NAB May19 2350 38, 39.5 (101),NAB May19 2400 59.5, 57, 55.5, 56 (50), NAB Jun19 220020 (47), NAB Jun19 2250 24 (40), NAB Jun19 2300 34 (20),NAB Jun19 2301 35 (20), NAB Jun19 2501 120 (100), NABJun19 2801 387 (30), NAB Jul19 2450 94 (30), NAB Jul192600 196 (50), NAB Sep19 2500 150 (100), NCM Mar192600 11 (10), NCM Apr19 2500 10 (100), NCM Apr19 21002 (25), NCM Apr19 2400 10, 11, 10.5, 11, 11.5 (2,545),NCM Apr19 2450 17 (2,070), NCM Apr19 2550 44 (46),NCM Apr19 2551 45 (200), NCM Apr19 2601 66 (2,430),NCM May19 2600 100 (300), NCM Jun19 2501 75 (300),NCM Jun19 2600 120 (50), ORG Mar19 725 17, 15, 15.5(553), ORG Mar19 851 127 (394), ORG Mar19 1000 290(40), ORG Apr19 700 13.5, 13 (39), ORG Apr19 725 26(490), ORG Apr19 751 36.5 (30), ORG Apr19 826 100

(192), ORG May19 700 23.5 (50), ORG Jun19 1001 284(40), ORI Mar19 1900 92 (40), ORI May19 1650 16.5 (30),ORI Jun19 1901 132 (40), ORI Dec19 1500 30 (50), OSHApr19 750 7 (400), OSH Jun19 725 12 (200), OSH Sep19676 16.5 (260), OSH Sep19 700 22.5 (80), OZL Apr19 97513 (750), OZL Apr19 1000 20 (50), QAN Mar19 550 3(110), QAN Mar19 575 24 (174), QAN Mar19 576 23 (538),QAN Apr19 550 13.5 (300), QBE Mar19 1125 1.5 (250),QBE Mar19 1225 3.5 (250), QBE Mar19 1250 17 (13), QBEMar19 1351 125 (120), QBE Apr19 1200 11 (30), QBEMay19 1250 46.5 (15), QBE Jun19 1250 54 (855), QBEJun19 1351 129 (450), QBE Jul19 1150 26.5 (1,000), QBEDec19 1301 128 (20), RIO Mar19 9447 3 (100), RIO Mar199544 15, 8 (260), RIO Apr19 9158 10 (50), RIO Apr19 925417 (350), RIO Apr19 9350 32, 31 (65), RIO Apr19 9447 55(90), RIO Apr19 9640 125 (20), RIO Apr19 9158 30 (8), RIOApr19 9543 123.5 (10), RIO Apr19 8386 8.5 (40), RIOApr19 8772 22 (126), RIO Apr19 8773 19 (28), RIO Apr198868 25 (200), RIO Apr19 9061 46.5, 46 (40), RIO Apr199159 57 (248), RIO Apr19 9350 97 (706), RIO Apr19 9543163, 167.5 (130), RIO Apr19 9640 207, 212, 204 (239),RIO May19 8387 40 (95), RIO May19 8579 55 (50), RIOMay19 8580 52 (200), RIO May19 8772 75 (165), RIOMay19 8868 90, 98 (30), RIO May19 9448 240, 242, 243(55), RIO May19 9640 335 (356), RIO Jun19 8194 51 (30),RIO Jun19 10604 1030 (20), RIO Jul19 8386 99 (10), RIOJul19 9350 338 (10), RIO Jul19 9640 450 (1), RIO Aug198483 196 (11), RIO Sep19 6266 26 (25), RIO Sep19 104111172 (3), RIO Dec19 5205 18 (50), RIO Dec19 10412 1236(12), RIO Dec19 10796 1558.5 (50), RRL May19 490 8.5(600), RRL May19 575 49 (18), S32 Mar19 374 1.5, 1(1,020), S32 Mar19 393 22, 20 (226), S32 Apr19 348 3,2.5 (857), S32 Apr19 368 7 (460), S32 May19 388 25(100), SCG Sep19 371 8 (320), SCG Sep19 380 10 (200),SEK Apr19 1750 45 (40), SEK Jun19 1601 35 (30), SEKSep19 1550 59 (152), SGM Mar19 1100 44 (10), SGMMar19 1651 586 (42), SGM Apr19 1025 23 (50), SGMApr19 1100 64 (10), SGM Jun19 1100 93, 92.5, 98 (136),SGP Mar19 391 6 (210), SGP May19 390 12.5 (150), SGPSep19 371 14 (360), SGR Sep19 420 38 (28), SGR Mar20400 40 (40), SHL Mar19 2401 5 (200), SHL Sep19 215036, 37, 38, 40.5 (414), STO Mar19 700 8 (365), STO Mar19701 17, 15 (1,672), STO Apr19 675 11.5 (30), STO Dec19625 36, 35.5 (360), STO Dec19 651 48 (72), SUN Mar191394 36, 30 (292), SUN Apr19 1325 10.5 (250), SUNApr19 1350 13 (25), SUN Jun19 1394 58 (142), SYDMay19 700 6.5, 7, 6 (505), SYD Sep19 625 7 (1,774), SYDSep19 651 10.5, 10 (300), TAH Apr19 451 6 (222), TAHSep19 410 12 (2,863), TCL Apr19 1325 24 (80), TCL Sep191160 7.5, 8.5 (1,252), TCL Sep19 1210 14 (170), TLSMar19 331 0.6 (2,332), TLS Mar19 340 9.5, 8.5 (1,570),TLS Mar19 350 20.5 (200), TLS Mar19 360 29 (1,210), TLSMar19 369 38, 37.5, 39 (1,345), TLS Mar19 379 47(1,310), TLS Mar19 408 78, 77, 77.5 (1,100), TLS Mar19534 204 (200), TLS Apr19 327 2.5 (200), TLS Apr19 3379 (50), TLS May19 318 4 (2,000), TLS May19 337 11 (220),TLS May19 338 11.5 (400), TLS Aug19 307 7 (200), TLSSep19 510 178 (200), TLS Mar20 392 67, 66.5 (745), TLSJun20 291 12 (1,000), TWE Mar19 1500 27 (171), TWEApr19 1450 31 (135), TWE Apr19 1500 50.5 (150), TWEMay19 1500 74 (290), WBC Mar19 2600 24, 20, 19, 16.5,12.5, 6, 7 (650), WBC Mar19 2650 78.5, 72 (251), WBCMar19 2651 77 (423), WBC Mar19 2700 130, 125, 128(146), WBC Mar19 2701 125 (795), WBC Mar19 2750 174(5), WBC Mar19 2800 221 (10), WBC Mar19 2801 227(430), WBC Mar19 2900 301.5 (3), WBC Mar19 2901 330(1,093), WBC Mar19 3000 407 (3), WBC Mar19 44011807.5 (120), WBC Apr19 2500 10 (80), WBC Apr19 260041 (20), WBC Apr19 2400 5 (150), WBC Apr19 2450 11(65), WBC Apr19 2501 18.5 (32), WBC Apr19 2550 31, 28,23.5 (47), WBC Apr19 2600 46, 50.5, 49.5, 48, 46.5, 44,42 (590), WBC Apr19 2751 167 (16), WBC May19 22019.5, 8.5, 8 (1,000), WBC May19 2350 26 (15), WBC May192400 37, 40, 36, 35 (2,375), WBC May19 2450 47 (20),WBC May19 2500 72.5 (30), WBC May19 2700 220, 219(35), WBC Jun19 2000 8 (50), WBC Jun19 2350 32 (20),WBC Jun19 2601 145 (40), WBC Jun19 2801 310, 312(65), WBC Jul19 2350 44 (170), WBC Jul19 2400 53 (80),WBC Sep19 2250 38 (1,676), WBC Sep19 2500 118 (3),WBC Sep19 2501 115 (30), WBC Sep19 2601 166 (20),WBC Dec19 3100 651.5 (6), WBC Dec19 3901 1428 (170),WES Mar19 3383 1.5 (150), WES Mar19 3453 7 (250),WES Apr19 3398 28 (285), WES May19 3108 9.5 (168),WES May19 3155 14.5 (7), WES May19 3301 32.5, 32(213), WES May19 3399 66.5 (15), WES Jun19 2693 4(36), WES Jun19 3384 82.5, 79, 63 (67), WES Dec19 310888 (20), WOR Mar19 1418 11 (100), WOR Mar19 1466 62(773), WOR Mar19 1516 107 (660), WOR Apr19 1350 24.5(50), WOR Apr19 1425 56.5 (100), WOR May19 1300 37(640), WOR Sep19 1876 474 (100), WOW Mar19 3039 10,2 (500), WOW Mar19 3538 508, 507, 506 (130), WOWApr19 2950 18 (103), WOW Apr19 3050 40.5 (100), WOWApr19 3150 102 (30), WOW May19 2950 36 (200), WOWMay19 3000 45 (10), WOW May19 3050 68 (100), WOWJun19 2890 33.5 (7), WOW Sep19 3040 143 (40), WOWSep19 3339 346, 344, 343 (190), WOW Dec19 2691 48(30), WPL Mar19 3384 0.3 (70), WPL Mar19 3434 9 (258),WPL Mar19 3435 10 (230), WPL Mar19 3483 41, 23, 20,3 (627), WPL Mar19 3484 49, 45, 42, 10 (589), WPL Mar193533 50.5 (485), WPL Mar19 3534 42 (210), WPL Mar193584 140 (326), WPL Mar19 3634 161 (150), WPL Mar193832 356.5 (60), WPL Apr19 3150 5 (100), WPL Apr193350 24.5, 25 (885), WPL Apr19 3400 51, 32 (505), WPLApr19 3450 76, 61 (365), WPL Apr19 3500 100 (135), WPLApr19 3551 123 (48), WPL Jun19 3285 70.5 (20), WPLJun19 3385 104 (15), WPL Jun19 3434 105 (35), WPLJul19 3150 45.5 (48), WPL Sep19 3832 461.5 (60), WPLDec19 3285 178 (30), XJO Mar19 610000 1 (14), XJOApr19 572500 1 (400), XJO Apr19 585000 2 (10), XJOApr19 587500 2 (20), XJO Apr19 592500 2 (200), XJOApr19 595000 3, 2 (90), XJO Apr19 600000 5, 6, 5, 4 (86),XJO Apr19 602500 8, 4 (78), XJO Apr19 605000 11, 5 (91),XJO Apr19 607500 20, 16, 18, 10, 8, 7 (161), XJO Apr19610000 24, 23, 20, 17, 15, 14, 13, 10, 9 (748), XJO Apr19612500 39, 36, 33, 32, 31, 30, 29, 28, 25, 22, 21, 15, 16,15 (1,442), XJO Apr19 615000 46, 36, 32, 29, 28, 27, 26,24, 25, 23, 21, 22, 24, 22, 23 (538), XJO Apr19 61750041, 37, 34 (176), XJO Apr19 620000 71, 61, 50, 46 (103),XJO Apr19 577500 3 (60), XJO Apr19 595000 11 (15), XJOApr19 602500 21, 13 (993), XJO Apr19 605000 23 (5), XJOApr19 607500 23, 19 (130), XJO Apr19 610000 38, 37, 36,34 (40), XJO Apr19 617500 50, 47 (252), XJO Apr19530000 1 (40), XJO Apr19 560000 3 (20), XJO Apr19562500 3 (1), XJO Apr19 565000 3 (1), XJO Apr19 5800005, 6 (610), XJO Apr19 582500 7 (3), XJO Apr19 587500 10(180), XJO Apr19 590000 10 (255), XJO Apr19 595000 18,16, 13, 11 (270), XJO Apr19 597500 22 (10), XJO Apr19600000 25, 24, 22, 21, 18, 16 (1,876), XJO Apr19 60250027, 24 (355), XJO Apr19 605000 35, 34, 33, 32, 26, 24(291), XJO Apr19 607500 41, 28 (25), XJO Apr19 61000049, 57, 48, 50, 47, 46, 44, 42, 41, 39, 38, 35, 34, 32, 33,32, 33, 32, 33, 32 (761), XJO Apr19 612500 60, 65, 60,51, 41, 39 (294), XJO Apr19 615000 68, 62, 60, 59, 55,56, 55, 50, 49, 48, 46, 48 (509), XJO Apr19 617500 70 (1),XJO Apr19 620000 80, 72 (133), XJO May19 515000 3, 4(64), XJO May19 550000 7 (1), XJO May19 565000 12 (4),XJO May19 570000 16, 15, 14 (90), XJO May19 580000 26(136), XJO May19 582500 26 (37), XJO May19 587500 25(17), XJO May19 592500 32 (25), XJO May19 597500 42,39 (19), XJO May19 602500 55 (257), XJO May19 60500057 (74), XJO May19 610000 73, 72 (60), XJO May19612500 90, 84, 83 (5,514), XJO May19 620000 125 (8),XJO May19 625000 155, 148 (40), XJO May19 627500 160(1), XJO Jun19 525000 10 (90), XJO Jun19 560000 23(160), XJO Jun19 562500 26, 25 (57), XJO Jun19 56750030 (12), XJO Jun19 570000 32, 27 (37), XJO Jun19 57500039 (5), XJO Jun19 582500 40 (2), XJO Jun19 587500 51(1), XJO Jun19 600000 74 (61), XJO Jun19 602500 97, 80(27), XJO Jun19 607500 95 (17), XJO Jun19 615000 125,124 (37), XJO Sep19 600000 158 (1).

ASX SPECIALSScentre Grp stp 412 (480,200).


16 Tables

@financialreview

/financial review

STAY AHEAD OF THE ACTION WITH THE FINANCIAL REVIEW’S MORNING BRIEFING

The Financial Review’s online-only briefing brings you up to date with markets around the globe. Our expert team delivers Australia’s most comprehensive pre-market briefing from dawn until the ASX opening bell.

DON’T MISS IT. Every trading morning, only at www.afr.com

BEFORETHE BELL

S&P/ASX 200 − THE DAY’S BEST AND WORST

Market Performance

,

Company Price Move %

Pilbara Min .805 +10.5 +15.00Mayne Pharma .69 +2.5 +3.76TPG Telecom 7.04 +24 +3.53G8 Education 3.00 +10 +3.45Cleanaway Waste 2.21 +7 +3.27Flight Centre Travel 41.38 +128 +3.19Elders 6.04 +18 +3.07Pact Grp Hldgs 2.76 +8 +2.99Pendal Grp 8.99 +26 +2.98IPH 7.13 +20 +2.89

.


Eclipx Grp .67 -3 -4.29Seven West Media .48 -1.5 -3.03Platinum Asset 4.61 -14 -2.95Nufarm 4.70 -13 -2.69Soul Pattinson WH 26.89 -67 -2.43Charter Hall Long W 4.59 -7 -1.50AMP 2.09 -3 -1.42Lynas 2.11 -3 -1.40Breville Grp 16.20 -23 -1.40Cochlear 172.55 -204 -1.17

S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST

,


TPG Telecom 7.04 +24 +3.53Cleanaway Waste 2.21 +7 +3.27Flight Centre Travel 41.38 +128 +3.19Pendal Grp 8.99 +26 +2.98Incitec Pivot 3.18 +8 +2.58BlueScope Steel 13.92 +29 +2.13Whitehaven Coal 4.00 +8 +2.04Boral 4.54 +9 +2.02JB Hi-Fi 24.37 +48 +2.01CYBG 3.70 +7 +1.93

.


Soul Pattinson WH 26.89 -67 -2.43Adelaide Brighton 4.39 -5 -1.13Xero 48.22 -51 -1.05Atlas Arteria 7.24 -5 -0.69Link Admin Hldg 7.39 -4 -0.54WorleyParsons 14.11 -4 -0.28Cimic Grp 49.60 -13 -0.26Reliance Worldwide 4.25 -1 -0.23OZ Min 10.28 -2 -0.19Healthscope 2.43 Stdy Stdy

S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST

,


Pilbara Min .805 +10.5 +15.00Altura Min .14 +1 +7.69Dacian Gold 2.58 +15 +6.17Mount Gibson Iron .925 +3.5 +3.93MACA .985 +3 +3.14Imdex 1.01 +3 +3.06Karoon Energy 1.04 +3 +2.97Aurelia Metals .875 +2.5 +2.94Orocobre 3.31 +9 +2.80Saracen Min 2.99 +7 +2.40

.


Gold Road Res .97 -4.5 -4.43Silver Lake Res .805 -3.5 -4.17ioneer .17 -.5 -2.86Jupiter Mines .34 -1 -2.86Soul Pattinson WH 26.89 -67 -2.43Westgold Res 1.235 -3 -2.37Metals X .23 -.5 -2.13OM Hldgs 1.23 -2.5 -1.99Cooper Energy .50 -1 -1.96Lynas 2.11 -3 -1.40

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewLow

LastWk1

LastMth2

ROLLING YEAR RECORDS

Adveritas . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AV1O .075 .061 .055Amcor . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AMC 15.39 15.23 15.09Audinate . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AD8 6.10 5.77 5.38Avita Medical. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AVH .29 .27 .155BetaShares LM Au Bd . . . . . . . . . . . . . . . . . . . . . . . . . BNDS 26.25 26.11 25.83BetaShares LM Real Inc . . . . . . . . . . . . . . . . . . . . . . RINC 9.36 9.24 8.97BetaShares Au Bk Snr. . . . . . . . . . . . . . . . . . . . . . . . . QPON 25.64 25.62 25.56BetaShares Au Corp Bd . . . . . . . . . . . . . . . . . . . . . . . CRED 26.44 26.23 25.85BHP Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BHP 38.24 37.79 38.20Centuria Ind REIT. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CIP 3.18 3.08 2.97Charter Hall Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CHC 10.29 9.92 8.98Chorus . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CNU 5.70 5.65 5.10Eden Innov . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EDEOB .017 .015Energy One . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EOL 1.50 1.305 1.25Exore Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ERX .087 .079 .082Gazal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GZL 6.10 6.09 6.09Genesis Energy . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GNE 3.10 2.88 2.70Harvey Norman. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HVN 3.89 3.825 3.68IPH . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPH 7.17 6.94 6.28iShares Comp Bd. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IAF 111.85 111.30 109.91iShares Enh Cash . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ISEC 100.50 100.46 100.47iShares Treasury . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IGB 109.85 109.10 107.43iSignthis . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ISX .305 .29 .23K & S . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KSC 1.86 1.67 1.60Kleos. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KSS .265 .24 .18Leigh Creek Energy. . . . . . . . . . . . . . . . . . . . . . . . . . . . LCK .43 .29 .235National Aust Bank. . . . . . . . . . . . . . . . . . . . . . . . . . . . NABHA 89.86 88.50 87.40nyr3qut . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NABPF 101.599 101.32

NetLinkz. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NET .045 .038 .032Panoramic Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PANRB .009Peako . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PKO .025 .019 .015Russell Au Govt Bd . . . . . . . . . . . . . . . . . . . . . . . . . . . . RGB 22.53 22.36 21.96

XTB AST27 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YTMAS2 114.60 113.40 111.88XTB DXS25 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YTMDX1 114.39 113.46 112.25XTB GPT26 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YTMGP1 107.93 106.53 107.02XTB MGR23 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YTMMG2 105.75 104.63 105.39XTB SGP22. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YTMSG2 109.32 108.93 107.96XTB TLS27 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YTMTL2 112.50 110.99 109.51Transurban Grp. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TCL 13.22 12.96 12.59Vngd Aust Corp FI Idx . . . . . . . . . . . . . . . . . . . . . . . . . . VACF 52.17 51.98 51.45VanEck Vect Au Corp Bd . . . . . . . . . . . . . . . . . . . . . . . PLUS 18.09 18.00 17.77VanEck Vect Au Float . . . . . . . . . . . . . . . . . . . . . . . . . . FLOT 25.16 25.14 25.12Vngd Intl Cr Sec H . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VCF 48.65 48.26 47.73Viva Energy Reit . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VVR 2.55 2.51 2.47Vmoto . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMT .074 .07 .066Vngd Aust FI Idx . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VAF 51.02 50.76 50.11Vngd Aust Govt Bond . . . . . . . . . . . . . . . . . . . . . . . . . . VGB 51.73 51.42 50.74Vngd Ethic Glb Agg . . . . . . . . . . . . . . . . . . . . . . . . . . . . VEFI 52.07 51.55 51.29Vngd Glb Agg Bd H. . . . . . . . . . . . . . . . . . . . . . . . . . . . . VBND 51.80 51.43 50.98Xenith IP Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XIP 1.92 1.845 1.75Zimplats Hldgs . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ZIM 9.00 8.85 6.70

CompanyName

ASXCode

NewLow

LastWk1

LastMth2

3P Learning . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3PL 1.00 1.06 1.055African Gold . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . A1G .20 .23 .23AJ Lucas Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AJL .09 .098 .13AMP . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AMP 2.07 2.16 2.12Apollo Tourism . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ATL .81 .91 .88Bapcor . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BAP 5.39 5.71 5.59Bod Australia. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BDA .32 .35 .435Bojun Agriculture. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BAH .095 .15 .15Brainchip. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BRN .055 .059 .058

Candy Club . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CLB .15 .16 .17Cellnet Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CLT .21 .24 .245Centaurus Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CTM .005 .006 .006Copper Strike . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CSE .08 .09 .11DWS. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DWS 1.03 1.09 1.16Emeco. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EHL 1.855 2.02 1.985Evolve Edu Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EVO .18 .19 .20Farm Pride Foods. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FRM .395 .435 .73First Cobalt. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FCC .145 .175 .155Flight Centre Travel . . . . . . . . . . . . . . . . . . . . . . . . . . . . FLT 39.60 42.60 41.40Galaxy Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GXY 1.807 1.94 1.895Great Boulder Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . GBR .115 .13 .13Hills . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HIL .16 .165 .17K2fly . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . K2F .11 .12 .12Kingwest Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KWR .14 .165 .145Metalsearch . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MSE .004 .005 .006Minrex Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MRR .011 .012 .016NuEnergy Gas . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NGY .014 .027 .027Orcoda . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ODA .09 .099 .099Paragon Care. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PGC .42 .43 .455Petsec Energy . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PSA .067 .10 .085Pioneer Credit . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PNC 2.01 2.33 2.17Reliance Worldwide . . . . . . . . . . . . . . . . . . . . . . . . . . . RWC 4.145 4.35 4.45Seven West Media . . . . . . . . . . . . . . . . . . . . . . . . . . . . SWM .472 .49 .50Structural Monitor . . . . . . . . . . . . . . . . . . . . . . . . . . . . SMN .735 .755 .90The Betmakers . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TBH .028 .029 .034The Star Entertain. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SGR 4.07 4.25 4.30Veris. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VRS .053 .064 .065Virtus Health . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VRT 3.90 4.00 3.91Wellness And Beauty. . . . . . . . . . . . . . . . . . . . . . . . . . WNB .017 .025 .0351 high/low in previous calendar week 2 high/low in previous calendar month

Market ActionSTOCKS THAT MOVED BY 5% OR MORE FOR THE DAY

Company NameASXCode

LastSale

Move(¢)

Move(%) Company Name

ASXCode

LastSale

Move(¢)


ASXCode

LastSale

Move(¢)


ASXCode

LastSale

Move(¢)

Move(%)

RISES - INDUSTRIALSSUDA Pharma .. . . . . . . . . . . . . . . . . . . . . . . SUDOC .002 +.1 +100.0Gooroo Ventures. . . . . . . . . . . . . . . . . . . . . . GOO .088 +2.9 +49.158common .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 8COO .013 +.3 +30.00Wisr . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WZR .08 +1.7 +26.98Adveritas . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AV1O .075 +1.5 +25.00CoAssets . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CA8 .12 +2 +20.00Family Zone Cyber . . . . . . . . . . . . . . . . . . . FZO .22 +3.5 +18.92Fluence .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FLC .53 +8 +17.78ReadCloud .. . . . . . . . . . . . . . . . . . . . . . . . . . . RCL .27 +4 +17.39eSports Mogul Asia. . . . . . . . . . . . . . . . . . . ESH .014 +.2 +16.67EVE Invest . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EVE .007 +.1 +16.67FlamingoAI . . . . . . . . . . . . . . . . . . . . . . . . . . . . FGO .007 +.1 +16.67Praemium .. . . . . . . . . . . . . . . . . . . . . . . . . . . . PPS .60 +8 +15.38Genetic Tech .. . . . . . . . . . . . . . . . . . . . . . . . . GTG .008 +.1 +14.29Powerhouse Ven.. . . . . . . . . . . . . . . . . . . . . PVL .04 +.5 +14.29Retail Food Grp .. . . . . . . . . . . . . . . . . . . . . . RFG .24 +3 +14.29SelfWealth. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SWF .08 +1 +14.29Atomos .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AMS 1.20 +14.5 +13.74Mobilicom .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MOB .10 +1.2 +13.64Broo.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BEE .028 +.3 +12.00Anatara LifeSc .. . . . . . . . . . . . . . . . . . . . . . . ANR .57 +6 +11.76Antisense Therapeut . . . . . . . . . . . . . . . . . ANP .038 +.4 +11.76Redflow.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RFX .069 +.7 +11.298common .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 8CO .05 +.5 +11.11Alchemia . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ACL .01 +.1 +11.11Oneview Healthcare . . . . . . . . . . . . . . . . . . ONE .40 +4 +11.11Trustees Aust. . . . . . . . . . . . . . . . . . . . . . . . . . TAU .20 +2 +11.11Wagners Hld Co .. . . . . . . . . . . . . . . . . . . . . WGN 2.20 +20.5 +10.28Connexion Telematics. . . . . . . . . . . . . . . . CXZ .011 +.1 +10.00Latam Autos.. . . . . . . . . . . . . . . . . . . . . . . . . . LAA .11 +1 +10.00Purifloh . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PO3 4.40 +40 +10.00Jaxsta. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . JXT .39 +3.5 +9.86Eumundi Grp .. . . . . . . . . . . . . . . . . . . . . . . . . EBG .98 +8.5 +9.50Vault Intelligence.. . . . . . . . . . . . . . . . . . . . . VLT .175 +1.5 +9.37Impression Health . . . . . . . . . . . . . . . . . . . . IHL .024 +.2 +9.09Memphasys .. . . . . . . . . . . . . . . . . . . . . . . . . . MEM .024 +.2 +9.09Spotless Grp Hld .. . . . . . . . . . . . . . . . . . . . SPO 1.80 +15 +9.09USCOM... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . UCM .18 +1.5 +9.09ZipTel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ZIP .012 +.1 +9.09Dropsuite . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DSE .037 +.3 +8.82Catapult Grp Int . . . . . . . . . . . . . . . . . . . . . . . CAT .99 +8 +8.79Beston Global. . . . . . . . . . . . . . . . . . . . . . . . . BFC .13 +1 +8.33Osprey Med .. . . . . . . . . . . . . . . . . . . . . . . . . . OSP .13 +1 +8.33Rhinomed .. . . . . . . . . . . . . . . . . . . . . . . . . . . . RNO .20 +1.5 +8.11Managed Accounts. . . . . . . . . . . . . . . . . . . MGP .135 +1 +8.00Dubber Corp .. . . . . . . . . . . . . . . . . . . . . . . . . DUB .88 +6.5 +7.98Alcidion Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . ALC .068 +.5 +7.94Crowd Media. . . . . . . . . . . . . . . . . . . . . . . . . . CM8 .014 +.1 +7.69Invion .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IVX .014 +.1 +7.69Leaf Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LER .043 +.3 +7.50NetLinkz . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NET .043 +.3 +7.50Advance Nanotek.. . . . . . . . . . . . . . . . . . . . ANO 3.62 +25 +7.42Keybridge Capital . . . . . . . . . . . . . . . . . . . . KBC .058 +.4 +7.41Coventry Grp.. . . . . . . . . . . . . . . . . . . . . . . . . CYG .88 +6 +7.32Race Oncology .. . . . . . . . . . . . . . . . . . . . . . RAC .088 +.6 +7.32Compumedics . . . . . . . . . . . . . . . . . . . . . . . . CMP .45 +3 +7.14TPI Enterprises. . . . . . . . . . . . . . . . . . . . . . . . TPE 1.20 +8 +7.14Donaco Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . DNA .062 +.4 +6.90ApplyDirect. . . . . . . . . . . . . . . . . . . . . . . . . . . . AD1 .016 +.1 +6.67Energy One.. . . . . . . . . . . . . . . . . . . . . . . . . . . EOL 1.45 +9 +6.62Sthn X Elect Engnr . . . . . . . . . . . . . . . . . . . . SXE .565 +3.5 +6.60GetSwift . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GSW .175 +1 +6.06MGM Wireless . . . . . . . . . . . . . . . . . . . . . . . . MWR 3.50 +20 +6.06Kleos.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KSS .265 +1.5 +6.00Kyckr. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KYK .055 +.3 +5.77PharmAust . . . . . . . . . . . . . . . . . . . . . . . . . . . . PAA .037 +.2 +5.71McGrath . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MEA .28 +1.5 +5.66

Xenith IP Grp .. . . . . . . . . . . . . . . . . . . . . . . . . XIP 1.91 +10 +5.52Alliance Aviation . . . . . . . . . . . . . . . . . . . . . . AQZ 2.75 +14 +5.36Ookami . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OOK .02 +.1 +5.26RMA Global . . . . . . . . . . . . . . . . . . . . . . . . . . . RMY .20 +1 +5.26Nearmap .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . NEA 2.84 +14 +5.19Myer Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . MYR .61 +3 +5.17LBT Innovations .. . . . . . . . . . . . . . . . . . . . . LBT .082 +.4 +5.13Cann Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CAN 2.30 +11 +5.02ADMEDUS .. . . . . . . . . . . . . . . . . . . . . . . . . . . AHZ .042 +.2 +5.00Story-I . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRY .021 +.1 +5.00

RISES - MININGOra Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OAUOB .002 +.1 +100.0Argosy Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . AGY .16 +6.3 +64.95Alloy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AYR .003 +.1 +50.00Kalia. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KLH .003 +.1 +50.00Stellar Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . SRZ .015 +.4 +36.36Great Western Expl . . . . . . . . . . . . . . . . . . . GTE .004 +.1 +33.33Odin Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . ODM .14 +3.5 +33.33Terrain Min. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TMX .004 +.1 +33.33Peako .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PKO .025 +.6 +31.58Austar Gold . . . . . . . . . . . . . . . . . . . . . . . . . . . AUL .005 +.1 +25.00Santana Min.. . . . . . . . . . . . . . . . . . . . . . . . . . SMI .005 +.1 +25.00Silver City Min. . . . . . . . . . . . . . . . . . . . . . . . . SCI .01 +.2 +25.00Ragnar Metals . . . . . . . . . . . . . . . . . . . . . . . . RAG .011 +.2 +22.22Oakdale Res .. . . . . . . . . . . . . . . . . . . . . . . . . OAR .017 +.3 +21.43Sayona Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . SYA .018 +.3 +20.00Tyranna Res .. . . . . . . . . . . . . . . . . . . . . . . . . . TYX .006 +.1 +20.00Westgold Res .. . . . . . . . . . . . . . . . . . . . . . . . WGXO .006 +.1 +20.00Enegex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENX .013 +.2 +18.18Scorpion Min.. . . . . . . . . . . . . . . . . . . . . . . . . SCN .013 +.2 +18.18Great Southern . . . . . . . . . . . . . . . . . . . . . . . GSN .035 +.5 +16.67Impact Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPT .007 +.1 +16.67Maximus Res.. . . . . . . . . . . . . . . . . . . . . . . . . MXR .078 +1.1 +16.42Pilbara Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . PLS .805 +10.5 +15.00Laneway Res.. . . . . . . . . . . . . . . . . . . . . . . . . LNY .008 +.1 +14.29Moho Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MOH .12 +1.5 +14.29Pioneer Res .. . . . . . . . . . . . . . . . . . . . . . . . . . PIO .016 +.2 +14.29Spectrum Metals . . . . . . . . . . . . . . . . . . . . . SPX .025 +.3 +13.64Eden Innov .. . . . . . . . . . . . . . . . . . . . . . . . . . . EDEOB .017 +.2 +13.33Torian Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TNR .018 +.2 +12.50Speciality Metals Intl . . . . . . . . . . . . . . . . . SEI .028 +.3 +12.00Kairos Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . KAI .02 +.2 +11.11Empire Energy .. . . . . . . . . . . . . . . . . . . . . . . EEG .021 +.2 +10.53Kina Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KPL .044 +.4 +10.00Vector Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . VEC .011 +.1 +10.00Flinders Mines .. . . . . . . . . . . . . . . . . . . . . . . FMS .045 +.4 +9.76MOD Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MOD .34 +3 +9.68Weststar Industrial. . . . . . . . . . . . . . . . . . . . WSI .023 +.2 +9.52Bass Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . BSM .012 +.1 +9.09Symbol Min . . . . . . . . . . . . . . . . . . . . . . . . . . . SL1 .012 +.1 +9.09Tietto Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TIE .19 +1.5 +8.57Aura Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . AEE .013 +.1 +8.33Red Emperor Res .. . . . . . . . . . . . . . . . . . . . RMP .013 +.1 +8.33Rey Resources.. . . . . . . . . . . . . . . . . . . . . . . REY .13 +1 +8.33Intermin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . IRC .135 +1 +8.00Altura Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AJM .14 +1 +7.69Avenira. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEV .015 +.1 +7.14Gateway Min .. . . . . . . . . . . . . . . . . . . . . . . . . GML .015 +.1 +7.14Pure Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PM1 .015 +.1 +7.14European Metals Hldg.. . . . . . . . . . . . . . . EMH .32 +2 +6.67Melbana Energy .. . . . . . . . . . . . . . . . . . . . . MAY .016 +.1 +6.67Celamin Hldgs .. . . . . . . . . . . . . . . . . . . . . . . CNL .065 +.4 +6.56Battery Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . BAT .033 +.2 +6.45Catalyst Metals . . . . . . . . . . . . . . . . . . . . . . . CYL 2.34 +14 +6.36Blue Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . BUL .067 +.4 +6.35Dacian Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . DCN 2.58 +15 +6.17Sheffield Res .. . . . . . . . . . . . . . . . . . . . . . . . . SFX .625 +3.5 +5.93

Ausgold. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUC .018 +.1 +5.88Boadicea Res .. . . . . . . . . . . . . . . . . . . . . . . . BOA .18 +1 +5.88Magnis Energy Tech .. . . . . . . . . . . . . . . . . MNS .27 +1.5 +5.88Kogi Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KFE .074 +.4 +5.71Canterbury Res .. . . . . . . . . . . . . . . . . . . . . . CBY .28 +1.5 +5.66Euro Manganese.. . . . . . . . . . . . . . . . . . . . . EMN .28 +1.5 +5.66First Au .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FAU .02 +.1 +5.26Zimplats Hldgs.. . . . . . . . . . . . . . . . . . . . . . . ZIM 9.00 +43 +5.02

FALLS - INDUSTRIALSBidEnergy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . BIDO .22 -9 -29.03Real Estate Investar . . . . . . . . . . . . . . . . . . REV .008 -.3 -27.27BIR Financial . . . . . . . . . . . . . . . . . . . . . . . . . . BIR .11 -4 -26.67Phosphagenics . . . . . . . . . . . . . . . . . . . . . . . POH .003 -.1 -25.00CCP Tech.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CT1 .008 -.2 -20.00Imugene .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMUOA .008 -.2 -20.00Impression Health . . . . . . . . . . . . . . . . . . . . IHLOB .005 -.1 -16.67INT Payment Tech .. . . . . . . . . . . . . . . . . . . IP1 .02 -.4 -16.67Wellness And Beauty . . . . . . . . . . . . . . . . . WNB .021 -.4 -16.00DataDot Tech.. . . . . . . . . . . . . . . . . . . . . . . . . DDT .006 -.1 -14.29Novita Health. . . . . . . . . . . . . . . . . . . . . . . . . . NHL .019 -.3 -13.64CropLogic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CLI .026 -.4 -13.33JCurve Solutions .. . . . . . . . . . . . . . . . . . . . JCS .026 -.4 -13.33Adcorp Aust . . . . . . . . . . . . . . . . . . . . . . . . . . . AAU .007 -.1 -12.50Cellnet Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . CLT .21 -3 -12.50Mercury NZ.. . . . . . . . . . . . . . . . . . . . . . . . . . . MCY 3.74 -49 -11.58KNeoMedia . . . . . . . . . . . . . . . . . . . . . . . . . . . KNM .017 -.2 -10.53Prana Biotech.. . . . . . . . . . . . . . . . . . . . . . . . PBT .044 -.5 -10.20Elixinol Global . . . . . . . . . . . . . . . . . . . . . . . . . EXL 4.49 -49 -9.84Scout Sec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SCT .14 -1.5 -9.68Biotron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BITOB .039 -.4 -9.30Janison Edu Grp .. . . . . . . . . . . . . . . . . . . . . JAN .345 -3.5 -9.21Oncosil Medical. . . . . . . . . . . . . . . . . . . . . . . OSL .04 -.4 -9.09Orcoda.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ODA .09 -.9 -9.09Stream Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . SGO .011 -.1 -8.33CogState . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CGS .24 -2 -7.69identitii . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ID8 .48 -4 -7.69Smart Marine Systems .. . . . . . . . . . . . . . SM8 .024 -.2 -7.69Traffic Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . . TTI .024 -.2 -7.69Orthocell. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OCC .125 -1 -7.41Patrys . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PAB .025 -.2 -7.41Adacel Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . ADA .695 -5.5 -7.33ETFS Physical Palladium .. . . . . . . . . . . ETPMPD 193.00 -1525 -7.32Biotron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BIT .076 -.6 -7.32Total Brain . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TTB .026 -.2 -7.14Bard1 Life Sciences .. . . . . . . . . . . . . . . . . BD1 .014 -.1 -6.67Brainchip . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BRN .056 -.4 -6.67Weebit Nano .. . . . . . . . . . . . . . . . . . . . . . . . . WBT .365 -2.5 -6.41Adveritas . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AV1 .15 -1 -6.25Devine .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DVN .15 -1 -6.25Fatfish Blockchain. . . . . . . . . . . . . . . . . . . . FFG .015 -.1 -6.25Anteo Diagnostics . . . . . . . . . . . . . . . . . . . . ADO .016 -.1 -5.88Hills . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HIL .16 -1 -5.88Universal Biosensors. . . . . . . . . . . . . . . . . UBI .195 -1.2 -5.80Emerge Gaming.. . . . . . . . . . . . . . . . . . . . . . EM1 .033 -.2 -5.71Pivotal Systems.. . . . . . . . . . . . . . . . . . . . . . PVS 1.49 -9 -5.70Windlab.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WND 1.00 -6 -5.66Linius Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . . LNU .035 -.2 -5.411414 Degrees .. . . . . . . . . . . . . . . . . . . . . . . . 14DO .09 -.5 -5.26Smartpay .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SMP .18 -1 -5.26Engage:BDR .. . . . . . . . . . . . . . . . . . . . . . . . . EN1 .037 -.2 -5.13Hydrix. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HYD .019 -.1 -5.00

FALLS - MININGWhite Cliff Min. . . . . . . . . . . . . . . . . . . . . . . . . WCNOE .001 -.1 -50.00NuEnergy Gas.. . . . . . . . . . . . . . . . . . . . . . . . NGY .014 -1.3 -48.15

Davenport Res .. . . . . . . . . . . . . . . . . . . . . . . DAVO .011 -.9 -45.00Metals Aust. . . . . . . . . . . . . . . . . . . . . . . . . . . . MLS .002 -.1 -33.33Metminco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNC .002 -.1 -33.33Panoramic Res.. . . . . . . . . . . . . . . . . . . . . . . PANRB .005 -.2 -28.57Alligator Energy .. . . . . . . . . . . . . . . . . . . . . . AGE .003 -.1 -25.00Talon Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TPD .003 -.1 -25.00Triton Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TONOD .006 -.2 -25.00Pilot Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . PGY .013 -.4 -23.53Frontier Res .. . . . . . . . . . . . . . . . . . . . . . . . . . FNT .007 -.2 -22.22Taruga Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . TAR .05 -1.4 -21.87Freehill Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . FHS .015 -.4 -21.05Leigh Creek Energy.. . . . . . . . . . . . . . . . . . LCK .335 -7.5 -18.29Pacifico Minl . . . . . . . . . . . . . . . . . . . . . . . . . . PMY .005 -.1 -16.67Kingwest Res .. . . . . . . . . . . . . . . . . . . . . . . . KWR .14 -2.5 -15.15Jameson Res .. . . . . . . . . . . . . . . . . . . . . . . . JAL .17 -3 -15.00Centaurus Metals. . . . . . . . . . . . . . . . . . . . . CTM .006 -.1 -14.29Coppermoly. . . . . . . . . . . . . . . . . . . . . . . . . . . COY .006 -.1 -14.29Dart Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DTM .006 -.1 -14.29Mithril Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MTH .006 -.1 -14.29Northern Cobalt. . . . . . . . . . . . . . . . . . . . . . . N27 .06 -1 -14.29Aspire Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AKMOA .007 -.1 -12.50High Grade Metals. . . . . . . . . . . . . . . . . . . . HGM .007 -.1 -12.50Black Dragon Gold .. . . . . . . . . . . . . . . . . . BDG .11 -1.5 -12.00Helios Energy .. . . . . . . . . . . . . . . . . . . . . . . . HE8 .115 -1.5 -11.54Copper Strike . . . . . . . . . . . . . . . . . . . . . . . . . CSE .08 -1 -11.11Rox Resources.. . . . . . . . . . . . . . . . . . . . . . . RXL .008 -.1 -11.11African Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . A1G .205 -2.5 -10.87Real Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . RLEOB .025 -.3 -10.71Winchester Energy .. . . . . . . . . . . . . . . . . . WEL .025 -.3 -10.71Fraser Range Metals . . . . . . . . . . . . . . . . . FRN .017 -.2 -10.53ALT Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ARS .026 -.3 -10.34Mako Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . MKG .13 -1.5 -10.34Nusantara Res .. . . . . . . . . . . . . . . . . . . . . . . NUS .185 -2 -9.76First Cobalt . . . . . . . . . . . . . . . . . . . . . . . . . . . . FCC .145 -1.5 -9.38Orminex .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ONX .145 -1.5 -9.38Bowen Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . BCB .02 -.2 -9.09Riversgold. . . . . . . . . . . . . . . . . . . . . . . . . . . . . RGL .03 -.3 -9.09Cohiba Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . CHK .011 -.1 -8.33Metalicity . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MCT .011 -.1 -8.33Minrex Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . MRR .011 -.1 -8.33Myanmar Metals . . . . . . . . . . . . . . . . . . . . . . MYLO .045 -.4 -8.16Canyon Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CAY .175 -1.5 -7.89Brookside Energy.. . . . . . . . . . . . . . . . . . . . BRK .012 -.1 -7.69First Graphene .. . . . . . . . . . . . . . . . . . . . . . . FGROC .06 -.5 -7.69QEM ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . QEM .12 -1 -7.69Aspire Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AKM .025 -.2 -7.41Black Cat Syndicate. . . . . . . . . . . . . . . . . . BC8 .19 -1.5 -7.32Anglogold Ashanti . . . . . . . . . . . . . . . . . . . . AGG 3.74 -29 -7.20Alchemy Res .. . . . . . . . . . . . . . . . . . . . . . . . . ALY .013 -.1 -7.14Entek Energy .. . . . . . . . . . . . . . . . . . . . . . . . . ETE .013 -.1 -7.14Echo Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . EAR .20 -1.5 -6.98Argo Explore . . . . . . . . . . . . . . . . . . . . . . . . . . AXT .014 -.1 -6.67Carawine Res .. . . . . . . . . . . . . . . . . . . . . . . . CWX .14 -1 -6.67Kibaran Res .. . . . . . . . . . . . . . . . . . . . . . . . . . KNL .098 -.7 -6.67Matsa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MAT .14 -1 -6.67NuCoal Res .. . . . . . . . . . . . . . . . . . . . . . . . . . NCR .028 -.2 -6.67Chalice Gold Mines.. . . . . . . . . . . . . . . . . . CHN .145 -1 -6.45Celsius Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . CLA .016 -.1 -5.88Carpentaria Res .. . . . . . . . . . . . . . . . . . . . . CAP .05 -.3 -5.66Galileo Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . GAL .17 -1 -5.56Hawkstone Min .. . . . . . . . . . . . . . . . . . . . . . HWK .017 -.1 -5.56Novonix. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVX .52 -3 -5.45Tigers Realm Coal . . . . . . . . . . . . . . . . . . . . TIG .036 -.2 -5.26Aust Vanadium.. . . . . . . . . . . . . . . . . . . . . . . AVL .019 -.1 -5.00Invictus Energy.. . . . . . . . . . . . . . . . . . . . . . . IVZ .038 -.2 -5.00Kingston Res.. . . . . . . . . . . . . . . . . . . . . . . . . KSN .019 -.1 -5.00Titanium Sands .. . . . . . . . . . . . . . . . . . . . . . TSL .019 -.1 -5.00

S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST

,


Praemium .60 +8 +15.38Pilbara Min .805 +10.5 +15.00Wagners Hld Co 2.20 +20.5 +10.28Altura Min .14 +1 +7.69Dacian Gold 2.58 +15 +6.17Nearmap 2.84 +14 +5.19Myer Hldgs .61 +3 +5.17Aust Agricult Co 1.02 +4.5 +4.62Superloop 1.48 +6.5 +4.59Mount Gibson Iron .925 +3.5 +3.93

.


Genworth Mortg Ins 2.38 -12 -4.80Gold Road Res .97 -4.5 -4.43Jumbo Interactive 13.40 -62 -4.42Eclipx Grp .67 -3 -4.29Silver Lake Res .805 -3.5 -4.17BWX 2.21 -8 -3.49Seven West Media .48 -1.5 -3.03Platinum Asset 4.61 -14 -2.95ioneer .17 -.5 -2.86Jupiter Mines .34 -1 -2.86


17Tables

Daily Gross Short SalesASX & CHI-X SHORT SALES: REPORTED FOR WEDNESDAY, MARCH 27, 2019

Reported % issued capitalASX Product/ Gross Issued reported asCode Company Name Class Short Sales (a) Capital (b) short (a)/(b)



TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW

QHAL VanEck Vect MSCI WexAu ETF UNITS 700 20,000 3.50CQE Charter Hall Education TR UNIT 3,438,112 258,562,728 1.33QMIX SPDR MSCI Qmix ETF UNITS 6,741 557,535 1.20MOAT VanEck Vect MStar CDI 1:1 11,286 1,255,800 .89ECX Eclipx Group FPO 2,693,235 319,636,693 .84SLR Silver Lake Res FPO 3,545,749 507,962,222 .69NUF Nufarm FPO 2,443,635 379,639,334 .64IFL IOOF Hldgs FPO 2,118,880 351,076,027 .60LYC Lynas Corporation FPO 3,568,398 665,681,660 .53GXY Galaxy Resources FPO 2,111,741 407,524,024 .51NEC Nine Entertain Co. Hldgs FPO 5,404,306 1,705,393,253 .31SBM St Barbara FPO 1,531,186 524,290,599 .29AWC Alumina FPO 8,621,602 2,879,843,498 .29CGF Challenger FPO 1,761,980 611,185,441 .28SYR Syrah Resources FPO 932,137 344,299,220 .27RSG Resolute Mining FPO 2,007,593 758,094,588 .26BBUS BetaShares US Str Bear TMF UNITS 45,817 17,700,000 .25PPT Perpetual FPO 116,830 46,574,426 .25IJP iShares MSCI Japan ETF UNITS 8,938 3,446,554 .25NXT NEXTDC FPO 882,561 343,655,108 .25CSR Csr FPO 1,231,985 504,308,227 .24EM1 Emerge Gaming FPO 876,714 399,093,577 .22BAL Bellamys Aust FPO 259,540 113,368,297 .22BIN Bingo Industries FPO 1,425,205 661,130,032 .21SPX Spectrum Metals FPO 2,241,755 1,051,181,834 .21TGR Tassal Group FPO 372,956 177,263,858 .21SAR Saracen Mineral Hldgs FPO 1,785,330 820,271,771 .21HUB HUB24 FPO 129,251 62,297,746 .20WDIV SPDR Glb Dividend ETF UNITS 21,949 10,876,468 .20BGA Bega Cheese FPO 406,091 213,131,126 .19KGN Kogan.Com Ltd FPO 184,952 93,729,852 .19MYX Mayne Pharma Group FPO 3,106,037 1,582,936,521 .19DLX DuluxGroup FPO 773,627 389,250,252 .19CTD Corporate Travel FPO 212,350 108,491,948 .19SCP Shop Ctr A’asia Prop STAPLED 1,718,847 925,582,982 .18DHG Domain Hldgs Aust FPO 994,795 583,077,789 .17CYB CYBG CDI 1:1 1,542,238 904,298,732 .17VESG Vngd Ethic Int ETF UNITS 185 115,017 .16MTS Metcash FPO 1,482,576 909,256,748 .16SGP Stockland STAPLED 3,840,098 2,394,287,003 .16CGC Costa Grp Hldgs FPO 490,123 320,554,262 .15MIN Mineral Resources FPO 295,578 187,968,322 .15WES Wesfarmers FPO 1,797,554 1,133,840,242 .15ELD Elders FPO 181,000 116,737,446 .15JHG Janus Henderson Grp Plc CDI 1:1 97,710 61,348,909 .15ORE Orocobre FPO 406,673 261,533,001 .15CHC Charter Hall Group STP FORUS 683,559 465,777,131 .14IMF Imf Bentham FPO 301,760 204,608,858 .14IAG Insurance Aust Grp FPO 3,436,566 2,311,046,583 .14FEMX Fidelity GEM TMF UNITS 5,450 3,674,343 .14DMP Domino’s Pizza FPO 127,328 85,634,040 .14OML oOh! Media FPO 349,880 237,484,605 .14A2M The A2 Milk Co FPO NZ 1,014,680 733,397,297 .13BOQ Bank of Qld FPO 540,325 401,788,104 .13IAA iShares Asia 50 ETF UNITS 7,568 5,636,747 .13RWC Reliance Worldwide Corp FPO 1,047,097 790,094,765 .13EXL Elixinol Global FPO 63,527 46,679,590 .13HVN Harvey Norman FPO 1,599,229 1,179,736,590 .13API Aust Pharmaceutical FPO 662,507 492,533,464 .13RIO Rio Tinto FPO 465,668 371,216,214 .12NHC New Hope Corp FPO 999,123 831,266,604 .12BSL BlueScope Steel FPO 657,947 533,234,056 .12TME Trade Me Group FPO NZX 507,443 396,973,029 .12MGR Mirvac Group STAPLED 4,221,993 3,658,621,848 .11AHG Automotive Hldgs FPO 369,393 331,623,014 .11EHE Estia Health FPO 293,740 260,602,749 .11REG Regis Healthcare FPO 348,099 300,653,689 .11S32 South32 FPO 5,845,714 5,046,520,346 .11SDA SpeedCast Intl FPO 284,933 239,741,258 .11ALG Ardent Leisure FPO 527,275 479,706,016 .11FMG Fortescue Metals Grp FPO 3,585,190 3,078,964,918 .11SGR The Star Entertain FPO 1,045,660 917,322,730 .11NAN Nanosonics FPO 323,702 299,962,256 .10RHC Ramsay Health Care FPO 208,502 202,081,252 .10TNE Technology One FPO 331,084 317,119,876 .10VOC Vocus Group FPO 643,641 622,263,818 .10JHX James Hardie Ind CDI 1:1 450,490 442,269,905 .10AMC Amcor FPO 1,086,356 1,158,141,276 .09TCL Transurban Group STAPLED 2,630,597 2,675,298,345 .09BPT Beach Energy FPO 2,180,979 2,278,249,104 .09NSR Natl Storage REIT STAPLED 629,499 673,928,751 .09CQR Charter Hall Retail UNIT 370,506 404,374,580 .09PTM Platinum Asset Mgt FPO 539,999 586,678,900 .09ALL Aristocrat Leisure FPO 594,994 638,544,150 .09FLT Flight Centre Travel FPO 94,707 101,094,350 .09WHC Whitehaven Coal FPO 997,187 1,026,045,885 .09BLD Boral Limited. FPO 1,120,178 1,172,331,924 .09BEN Bendigo&Adelaide Bk FPO 454,801 487,498,758 .09MMS McMillan Shakespr FPO 74,633 83,204,720 .09VGB Vngd Aust Govt Bond ETF UNITS 3,334 3,827,995 .08PNI Pinnacle Invest Mgt FPO 162,137 182,868,287 .08AZJ Aurizon Holdings FPO 1,763,752 1,990,128,332 .08RMS Ramelius Resources FPO 536,470 650,730,834 .08DCN Dacian Gold FPO 200,229 225,713,403 .08SKI Spark Infrastructure Grp STP FORUS 1,502,611 1,682,010,978 .08Z1P Zip Co Limited. FPO 299,417 343,036,286 .08ASL Ausdrill FPO 579,847 685,048,553 .08PRU Perseus Mining FPO 829,208 1,037,476,724 .08SXY Senex Energy FPO 1,262,674 1,452,999,535 .08GMA Genworth Mortg Ins FPO 309,752 432,719,312 .07WEB Webjet FPO 105,226 135,601,009 .07APT Afterpay Touch Grp FPO 187,353 237,870,922 .07QUB Qube Holdings FPO 1,175,462 1,605,545,284 .07WSA Western Areas FPO 209,221 273,546,162 .07BHP Bhp Group FPO 2,313,818 2,945,851,394 .07ORG Origin Energy FPO 1,340,851 1,759,441,775 .07AGL Agl Energy Limited. FPO 506,950 655,825,043 .07IVC InvoCare FPO 80,804 114,899,213 .07JBH JB Hi-Fi FPO 91,202 114,883,372 .07ING Inghams Group FPO 300,201 380,243,196 .07CAR Carsales.com FPO 181,176 243,849,381 .07ARB Arb Corporation Ltd FPO 62,268 79,531,777 .07FPL Fremont Petroleum Corp FPO 997,745 1,273,163,414 .07KDR Kidman Resources FPO 282,780 404,797,403 .07SUL Super Retail Grp FPO 152,243 197,383,751 .07SUN Suncorp Group FPO 915,574 1,298,503,953 .07IPH Iph FPO 136,842 197,341,566 .06CMW Cromwell Prop Grp STAPLED 1,331,705 2,231,494,584 .06PLS Pilbara Minerals FPO 1,122,932 1,744,513,405 .06AMI Aurelia Metals FPO 583,569 867,879,333 .06CWN Crown Resorts FPO 452,018 677,158,271 .06BAP Bapcor FPO 189,253 282,472,118 .06BKL Blackmores FPO 11,918 17,361,511 .06CUV Clinuvel Pharmac FPO 29,231 48,960,633 .06APX Appen FPO 79,372 120,229,058 .06GOR Gold Road Resources FPO 585,987 877,705,981 .06CTX Caltex Australia FPO 163,672 260,810,519 .06WBC Westpac Banking FPO 2,311,372 3,447,571,023 .06SYD Sydney Airport STAPLED 1,506,843 2,257,079,385 .06TLS Telstra Corp FPO 7,095,403 11,893,297,855 .06SOL Soul Pattinson WH FPO 149,646 239,395,320 .06ALX Atlas Arteria STAPLED 415,438 683,264,739 .06WGX Westgold Res Ltd FPO 233,055 389,109,569 .06SFR Sandfire Res Nl FPO 91,479 159,558,793 .05FNP Freedom Foods Grp FPO 135,858 244,873,450 .05COL Coles Group Ltd FPO 688,761 1,333,929,696 .05MLX Metals X FPO 401,462 689,060,508 .05GPT Gpt Group STAPLED 1,043,870 1,804,890,426 .05SIQ Smartgroup Corp Ltd FPO 74,592 131,511,170 .05ORI Orica FPO 190,496 379,941,076 .05SGF Sg Fleet Group FPO 130,355 261,896,269 .05

CCL Coca-Cola Amatil FPO 427,237 723,999,699 .05CLW Charter Hall Long W STAPLED 140,850 282,039,579 .05NEA Nearmap Ltd FPO 232,038 447,028,771 .05NCM Newcrest Mining FPO 388,571 768,475,391 .05GEM G8 Education FPO 251,570 455,379,824 .05CCP Credit Corp Group FPO 25,181 48,069,877 .05SEK Seek FPO 181,474 351,135,882 .05MPL Medibank Private FPO 1,489,315 2,754,003,240 .05NAB National Aust Bank FPO 1,595,300 2,811,315,222 .05NST Northern Star Res FPO 322,140 639,454,848 .05AST AusNet Services FPO 1,937,503 3,652,664,376 .05RRL Regis Resources FPO 263,377 507,824,460 .05DXS DEXUS STAPLED 567,635 1,017,196,877 .05PMV Premier Investments FPO 80,983 158,184,556 .05SVW Seven Group Holdings FPO 174,761 339,357,656 .05CNW Cirrus Networks FPO 437,910 883,384,099 .05PGH Pact Grp Hldgs FPO 192,302 343,993,595 .05DOW Downer EDI FPO 303,386 594,702,512 .05TAH Tabcorp Holdings FPO 1,146,558 2,019,296,793 .05IGO Independence Grp Nl FPO 334,761 590,477,819 .05AMP Amp FPO 1,510,746 2,937,428,336 .05IRE IRESS FPO 86,874 174,168,116 .05IPL Incitec Pivot FPO 828,068 1,605,783,967 .05COE Cooper Energy FPO 925,748 1,621,550,810 .05BWP Bwp Trust ORD UNITS 356,478 642,383,803 .05AOG Aveo Group STAPLED 321,416 580,737,672 .05OZL Oz Minerals FPO 180,962 323,874,831 .05CSL Csl FPO 194,099 453,094,772 .04SXL Sthn Cross Media Grp FPO 314,087 769,013,605 .04MYR Myer Holdings FPO 369,577 821,278,815 .04SDF Steadfast Group FPO 384,560 793,035,955 .04QAN Qantas Airways FPO 718,661 1,625,648,997 .04EHL Emeco Holdings FPO 146,293 323,212,432 .04WOW Woolworths Group FPO 640,284 1,317,420,520 .04DJRE SPDR DJ Glb Reit ETF UNITS 6,039 12,875,290 .04BKW Brickworks FPO 74,109 149,771,794 .04MND Monadelphous Grp FPO 45,331 94,242,528 .04WOR WorleyParsons FPO 207,425 460,804,734 .04AAA BetaShares HighIntCash ETF UNITS 11,310 27,116,151 .04LOV Lovisa Holdings FPO 44,059 105,566,000 .04SEA Sundance Energy Aust FPO 303,872 687,462,327 .04SGM Sims Metal Mgt FPO 94,825 202,724,521 .04MFG Magellan Fin Grp FPO 76,815 177,087,458 .04PDL Pendal Group FPO 157,188 318,006,576 .04PME Pro Medicus FPO 44,201 103,616,518 .04PNC Pioneer Credit FPO 27,631 63,192,974 .04APA Apa Group STAPLED 528,857 1,179,893,848 .04RMD ResMed Inc CDI 10:1 172,236 394,479,800 .04ANZ ANZ Banking Grp FPO 1,211,337 2,845,989,509 .04ANN Ansell FPO 56,826 132,561,651 .04NVT Navitas FPO 150,696 358,251,068 .04SCG Scentre Group STAPLED 2,628,067 5,316,997,206 .04LLC Lendlease Group STAPLED 166,997 564,131,072 .03SLC Superloop FPO 86,246 246,573,821 .03LNK Link Adminis Hldgs FPO 157,209 532,182,254 .03QBE Qbe Insurance Group FPO 448,303 1,328,678,292 .03SIG Sigma Healthcare FPO 406,224 1,059,441,073 .03ABC Adelaide Brighton FPO 237,462 651,723,127 .03CBA C’wlth Bank of Aust FPO 538,679 1,770,239,507 .03MCT Metalicity FPO 221,871 588,088,748 .03OSH Oil Search FPO 10T 488,229 1,523,631,192 .03ALQ Als FPO 183,617 486,764,376 .03GWA Gwa Group Limited. FPO 88,017 263,947,630 .03EVN Evolution Mining FPO 573,095 1,697,069,720 .03REA Rea Group Ltd FPO 42,947 131,714,699 .03STO Santos FPO 801,244 2,082,911,041 .03BRG Breville Group FPO 48,701 130,095,322 .03ILU Iluka Resources FPO 124,875 422,395,677 .03SWM Seven West Media FPO 541,780 1,508,034,368 .03JHC Japara Healthcare FPO 102,909 267,135,251 .03SM1 Synlait Milk FPO NZX 61,533 179,223,028 .03BIT Biotron FPO 225,273 595,449,123 .03VVR Viva Energy Reit STAPLED 278,745 775,676,790 .03ESH eSports Mogul Asia FPO 452,319 1,282,654,275 .03KCN Kingsgate Cons FPO 81,101 226,225,940 .03PDN Paladin Energy Ltd FPO 683,671 1,752,084,272 .03MGX Mount Gibson Iron FPO 365,586 1,128,369,730 .03NWS News Corp B VOTING 21,199 54,182,427 .03FXL FlexiGroup FPO 117,811 394,391,125 .03CPU Computershare Ltd FPO 174,996 542,955,868 .03TWE Treasury Wine FPO 234,850 718,663,546 .03AYS Amaysim Au FPO 96,695 268,582,429 .03VTG Vita Group FPO 62,375 161,477,787 .03FGO FlamingoAI FPO 351,708 1,120,127,703 .03WPP WPP AuNZ FPO 285,708 852,151,870 .03GOZ Growthpoint Prop Aust STAPLED 221,231 727,748,545 .03WPL Woodside Petroleum Ltd FPO 285,897 936,151,549 .03CNU Chorus FPO NZX 124,138 436,075,010 .02GMG Goodman Group STAPLED 451,530 1,813,881,995 .02SPK Spark New Zealand FPO NZX 505,962 1,836,191,581 .02AAC Aust Agricult Co FPO 140,773 602,766,747 .02SSM Service Stream FPO 89,811 401,619,900 .02PEN Peninsula Energy FPO 53,607 244,967,177 .02URW Unibail Rodamco Wfld CDI 20:1 79,121 367,429,200 .02TEG Triangle Energy (Global) FPO 66,300 306,753,682 .02PPS Praemium FPO 100,929 405,285,531 .02CHN Chalice Gold Mines FPO 75,628 266,568,134 .02BXB Brambles FPO 324,207 1,593,803,553 .02CKF Collins Foods FPO 28,747 116,511,655 .02DRM Doray Minerals FPO 100,292 448,594,897 .02FBU Fletcher Building FPO NZX 174,622 853,347,141 .02WTC Wisetech Global FPO 82,395 301,088,405 .02ARQ Arq Group FPO 26,471 118,876,222 .02AB1 Animoca Brands Corp FPO 158,432 752,053,892 .02IOZ iShares S&P/ASX 200 ETF UNITS 8,690 43,756,030 .02CIM Cimic Group FPO 81,443 324,254,097 .02BWX Bwx FPO 32,563 124,249,888 .02FCT Firstwave Cloud Tech FPO 53,500 253,134,347 .02CWY Cleanaway Waste Mgt FPO 560,362 2,042,207,567 .02COH Cochlear FPO 15,706 57,715,821 .02GUD GUD Hldgs FPO 18,522 86,485,972 .02SHL Sonic Healthcare FPO 120,694 473,834,904 .02HLS Healius FPO 151,540 622,322,365 .02VCX Vicinity Centres STAPLED 778,902 3,831,252,987 .02AVZ Avz Minerals FPO 449,669 2,283,198,459 .02LNG Liquefied Natural Gas FPO 119,446 571,812,166 .02NWH Nrw Holdings FPO 100,724 375,891,525 .02MQG Macquarie Group FPO 77,887 340,382,738 .02GNC GrainCorp FPO 22,330 228,855,628 .01VTS Vngd US Total Market CDI 1:1 789 7,396,911 .01ACR Acrux FPO 16,800 166,558,711 .01VRT Virtus Health FPO 8,608 80,389,938 .01VRL Village Roadshow FPO 27,584 194,306,557 .01TTT Titomic FPO 9,021 64,688,335 .01TPM Tpg Telecom FPO 93,116 927,811,493 .01VEA Viva Energy Group FPO 230,442 1,944,535,168 .01CGL The Citadel Grp FPO 4,972 49,259,246 .01BTH Bigtincan Holdings FPO 24,589 222,276,290 .01HSO Healthscope FPO 246,636 1,741,161,795 .01GMC Gulf Manganese Corp FPO 500,000 3,668,024,556 .01FPH Fisher & Paykel Hlth FPO NZX 61,569 573,699,578 .01EAR Echo Resources FPO 87,519 550,942,372 .01GNX Genex Power FPO 55,200 312,431,514 .01EPW Erm Power FPO 29,641 254,225,666 .01ADH Adairs FPO 26,779 165,874,785 .01NCZ New Century Res FPO 80,875 505,232,048 .01XRO Xero FPO 17,706 140,754,562 .01MYO MYOB Grp FPO 106,291 590,802,188 .01RVR Red River Res FPO 70,490 489,932,000 .01NGI Navigator Glb Invest FPO 23,792 162,147,897 .01RXP Rxp Services FPO 28,000 161,097,185 .01

CVN Carnarvon Pet FPO 137,016 1,342,726,367 .01AX1 Accent Group FPO 77,626 541,241,224 .01MLD MACA FPO 31,574 268,007,708 .01AHY Asaleo Care FPO 60,122 543,122,491 .01MSB Mesoblast FPO 67,429 498,626,208 .01ASX Asx FPO 35,615 193,595,162 .01PEK Peak Resources FPO 76,032 799,255,869 .01OSL Oncosil Medical Ltd FPO 100,000 630,708,788 .01REH Reece FPO 92,597 560,822,855 .01AMA Ama Group FPO 65,473 538,773,140 .01PNR Pantoro FPO 129,451 860,755,144 .01ALU Altium FPO 14,197 130,511,522 .01AJM Altura Mining FPO 362,235 2,004,988,861 .01OFX Ofx Group FPO 23,650 242,522,677 .01NHF Nib Holdings FPO 88,748 455,551,378 .01ORA Orora FPO 191,909 1,206,684,923 .01ALK Alkane Resources FPO 51,828 506,096,222 .01RHP Rhipe FPO 16,040 138,587,211 .01SHJ Shine Corporate Ltd FPO 26,146 173,161,812 .01BGL Bellevue Gold FPO 53,734 487,681,680 .01DDR Dicker Data FPO 16,577 160,818,596 .01SKT Sky Network TV FPO NZ 57,068 389,139,785 .01SKC SkyCity Entertain FPO NZX 85,077 652,750,845 .01LPD Lepidico Ltd FPO 324,450 3,356,175,203 .01WGN Wagners Hldg Co FPO 21,433 161,375,590 .01IRI Integrated Research FPO 17,465 171,860,753 .01BMN Bannerman Res FPO 190,626 1,041,587,214 .01JAT Jatenergy FPO 105,040 798,486,180 .01KAR Karoon Energy Ltd FPO 43,612 246,166,361 .01JMS Jupiter Mines Ltd FPO 323,121 1,958,991,033 .01MCP McPherson’s FPO 18,054 106,329,245 .01MAY Melbana Energy FPO 272,520 1,875,505,915 .01MCR Mincor Resources Nl FPO 21,250 220,290,400 .01DTS Dragontail Systems FPO 35,609 248,000,000 .01SHV Select Harvests FPO 17,233 95,470,160 .01CLH Collection House FPO 14,131 138,170,257 .01SIV Silver Chef FPO 4,152 39,267,916 .01ISD Isentia Group FPO 4,497 200,000,001 .00CLQ Clean TeQ Hldgs FPO 57,280 746,326,032 .00ASB Austal FPO 24,204 352,790,193 .00CL1 Class FPO 1,292 117,662,056 .00CIP Centuria Ind REIT ORD UNIT 5,807 266,756,947 .00CIA Champion Iron FPO 1,866 430,469,747 .00CMA Centuria Metropol ORD UNIT 6,866 356,291,397 .00A3D Aurora Labs FPO 6,036 88,635,091 .00CLA Celsius Resources Ltd FPO 846 757,218,081 .00CLV Clover Corporation FPO 723 165,181,696 .00ABA Auswide Bank Ltd FPO 4 42,182,485 .00AUB Aub Group FPO 6,069 73,502,778 .00AVH Avita Medical Ltd FPO 171,983 1,864,439,575 .00AVN Aventus Group STAPLED 24,859 535,808,381 .00ATC Altech Chemicals Ltd FPO 15,791 572,559,992 .00ATL Apollo Tourism & Leisure FPO 8,900 183,605,363 .00ATS Australis Oil & Gas FPO 21,968 980,020,820 .00AHX Apiam Animal Health FPO 1,512 105,274,747 .00BFG Bell Financial Group FPO 20,850 320,743,948 .00BID BidEnergy FPO 4,675 110,114,243 .00AGY Argosy Minerals FPO 69,486 923,496,575 .00AZS Azure Minerals FPO 5,246 110,999,992 .00BBN Baby Bunting Group FPO 336 126,441,237 .00BCI Bci Minerals FPO 7,958 397,608,910 .00APE Ap Eagers FPO 975 191,309,301 .00AIZ Air New Zealand FPO NZX 2,614 1,122,844,227 .00AIS Aeris Resources FPO 10,000 455,711,613 .00AML Aeon Metals Limited. FPO 3,454 673,069,727 .00ANO Advance Nanotek FPO 234 58,126,252 .00AOF Aust Unity Office Fd FPO 3,600 162,831,952 .00AQG Alacer Gold CDI 1:1 6,719 105,042,061 .00ARG Argo Investments FPO 13,737 714,842,460 .00ARU Arafura Resources FPO 15,770 721,403,114 .00ARV Artemis Resources FPO 469 658,145,367 .00AQZ Alliance Aviation Serv FPO 1,294 124,683,474 .00AIA Auckland Intl Airport FPO NZX 49,444 1,207,546,966 .00ARF Arena REIT STAPLED 11,924 271,952,621 .00AGI Ainsworth Game Tech FPO 4,255 336,793,929 .00ABP Abacus Prop Grp STAPLED 35,242 580,554,756 .00CBAPG C’wlth Bank of Aust NYR3QUT 2 13,650,000 .00CCV Cash Converters Intl FPO 113 616,437,946 .00BVS Bravura Solutions Ltd FPO 4,976 214,246,090 .00BYE Byron Energy FPO 18,268 695,373,417 .00CAJ Capitol Health FPO 654 785,568,931 .00CCX City Chic Collective FPO 37 192,236,121 .00CDX CardieX FPO 17,675 695,435,562 .00CE1 Calima Energy FPO 78,445 1,393,042,236 .00CEN Contact Energy FPO NZX 57 183,838,463 .00CDA Codan FPO 1,776 179,151,647 .00CDD Cardno FPO 4,428 453,585,001 .00CDV Cardinal Res FPO 16,722 382,522,388 .00BLY Boart Longyear FPO 1,000,000 26,296,215,464 .00BOT Botanix Pharma Ltd FPO 38,000 765,128,204 .00AFG Aust Finance Grp Ltd FPO 1,798 214,812,671 .00BKY Berkeley Energia FPO 1,335 258,415,420 .00AFI Aust Foundation FPO 36,107 1,200,148,409 .00BLX Beacon Lighting Grp FPO 1,421 217,936,808 .00ADI Apn Industria Reit STAPLED 358 162,839,743 .00ADA Adacel Tech FPO 1,600 76,595,699 .00AD8 Audinate FPO 4,713 57,223,135 .00BUL Blue Energy FPO 35,600 1,175,811,066 .00BRU Buru Energy FPO 21,150 432,074,241 .00BSE Base Resources FPO 12,875 1,166,623,040 .00BUB Bubs Australia FPO 31,924 444,838,564 .00OGC OceanaGold Corp CDI 1:1 44,561 618,006,415 .00NZM NZME FPO NZX 7,851 196,011,282 .00OVH Onevue Holdings FPO 23,872 264,337,753 .00OMH Om Holdings FPO 10C 659 738,623,337 .00NCK Nick Scali FPO 3,519 81,000,000 .00NBL Noni B FPO 1,902 96,914,779 .00NWL Netwealth Group FPO 16,840 237,679,817 .00NIC Nickel Mines FPO 60,241 1,107,651,392 .00PNV Polynovo FPO 25 661,088,044 .00PIA Pengana Intl Eqt FPO 3,920 252,988,871 .00PPE People Infrastruct FPO 967 64,910,272 .00PPC Peet FPO 14,720 483,390,489 .00PAR Paradigm Biopharma Ltd FPO 12,717 140,299,444 .00PAN Panoramic Resources FPO 2,512 507,685,877 .00PGC Paragon Care FPO 17,747 337,126,739 .00PET Phoslock Environ Tech FPO 2,311 542,041,581 .00MYS MyState FPO 877 90,659,426 .00MOD Mod Resources FPO 2,151 303,682,339 .00MOC Mortgage Choice FPO 167 124,997,440 .00MOY Millennium Minerals FPO 33,000 799,093,618 .00MOE Moelis Australia FPO 247 155,641,070 .00MNF Mnf Group FPO 3,117 73,377,359 .00MML Medusa Mining FPO 1,167 207,794,301 .00MNY Money3 Corporation FPO 1,485 181,302,015 .00MNS Magnis Energy Tech FPO 3,200 611,135,996 .00MWY Midway FPO 57 87,271,222 .00MVP Medical Develop Intl FPO 6,142 65,401,942 .00MYE Mastermyne Group FPO 3,496 101,665,485 .00MXC Mgc Pharma Ltd FPO 20,000 1,212,830,419 .00MRC Mineral Comm Ltd FPO 2,250 421,091,571 .00MP1 Megaport FPO 4,949 131,515,824 .00MVF Monash IVF Grp FPO 8,140 235,580,943 .00MRM MMA Offshore FPO 29,645 858,077,084 .00PPH Pushpay Holdings FPO NZX 4,778 275,261,739 .00TLG Talga Resources Ltd FPO 1,279 218,242,650 .00TGA Thorn Group FPO 458 161,175,066 .00TRS The Reject Shop FPO 97 28,908,148 .00TNK Think Childcare FPO 2,160 48,467,659 .00STX Strike Energy FPO 60,160 1,364,087,301 .00SPL Starpharma Holdings FPO 29,518 371,694,347 .00


18 TablesSHORT SALES cont’d




TBR Tribune Resources FPO 97 55,503,023 .00TAM Tanami Gold Nl FPO 22,500 1,175,097,046 .00WAM Wam Capital FPO 10,739 713,608,947 .00WAF West African Res FPO 40,220 864,400,727 .00YOJ Yojee FPO 16,233 847,440,000 .00WHA Wattle Health Aust FPO 16,151 194,503,140 .00VHT Volpara Health Tech FPO NZ 3,347 179,350,158 .00TRY Troy Resources FPO 16,586 503,063,768 .00VRM Verdant Minerals Ltd FPO 4,083 1,103,761,492 .00VLW Villa World Limited. FPO 6,187 125,159,925 .00SMR Stanmore Coal FPO 1,935 252,827,518 .00RFF Rural Funds Group STAPLED 6,404 333,645,608 .00RED Red 5 FPO 93,459 1,243,166,958 .00RHL Ruralco Holdings FPO 1,908 105,052,247 .00RGI Roto-Gro International FPO 2,322 103,216,501 .00QMS Qms Media FPO 6,618 325,985,262 .00PWH Pwr Holdings FPO 3,753 100,000,000 .00RBL Redbubble FPO 6,048 256,156,543 .00RAP Resapp Health FPO 3,792 693,130,512 .00SFX Sheffield Resources FPO 7,022 260,555,374 .00SEN Senetas Corporation FPO 11,534 1,081,311,948 .00SLK SEALINK Travel Grp FPO 1,798 101,429,103 .00SL1 Symbol Mining FPO 22,412 389,290,697 .00RIC Ridley Corporation FPO 12,515 307,817,071 .00RHT Resonance Health FPO 6,569 402,497,568 .00SAS Sky & Space Glb FPO 63,594 2,106,442,696 .00RLE Real Energy Corp FPO 6,797 349,237,403 .00MMJ Mmj Group Holdings FPO 1,610 230,148,985 .00G1A Galena Mining FPO 18,521 231,522,853 .00FWD Fleetwood Corp FPO 2,306 94,564,107 .00GDI Gdi Property Group STAPLED 21,201 539,579,646 .00GBT GBST Hldgs FPO 432 67,912,508 .00

FBR Fbr Ltd FPO 53,850 1,403,631,512 .00FAR Far FPO 49,915 5,461,532,458 .00FMS Flinders Mines FPO 10,917 3,485,170,081 .00FCC First Cobalt Corp. CDI 1:1 4,405 90,781,166 .00HLO Helloworld Travel FPO 275 124,508,076 .00HE8 Helios Energy Ltd FPO 31,653 1,229,670,252 .00HRR Heron Resources FPO 7,445 241,666,912 .00HPI Hotel Prop Inv STAPLED 1,581 146,105,439 .00GNG GR Engineering FPO 802 153,495,689 .00GNE Genesis Energy FPO NZX 265 1,016,207,079 .00HAS Hastings Tech Metals FPO 34,254 778,075,683 .00GRR Grange Res FPO 52,748 1,157,338,698 .00EZL Euroz FPO 67 160,989,382 .00DJW Djerriwarrh Invest FPO 2,650 222,696,853 .00DCG Decmil Group FPO 10,341 238,310,204 .00DTL Data#3 FPO 1,866 153,974,950 .00DSE Dropsuite FPO 7,906 493,680,533 .00CRN Coronado Glb Res Inc. CDI FORUS 12,068 966,516,920 .00COI Comet Ridge FPO 46,500 727,876,423 .00CXO Core Lithium Ltd FPO 9,200 694,466,657 .00CWP Cedar Woods Prop FPO 3,131 80,117,767 .00EOS Electro Optic Sys FPO 1,579 96,103,879 .00ENN Elanor Investors Grp STAPLED 2,094 95,975,503 .00EVT Event Hospitality FPO 3,147 160,989,820 .00EVS Envirosuite FPO 6,000 369,822,780 .00EDE Eden Innov FPO 41,878 1,660,800,542 .00DYL Deep Yellow FPO 986 201,293,541 .00EML Eml Payments FPO 6,818 250,253,601 .00ELO ELMO Software FPO 795 23,170,708 .00HSN Hansen Technologies FPO 10,177 197,053,243 .00LOM Lucapa Diamond Co FPO 11,970 474,706,564 .00LIC Lifestyle Commun FPO 427 104,545,131 .00

LTR Liontown Resources FPO 79,369 1,429,097,522 .00LON Longtable Group FPO 517 122,722,043 .00KMD Kathmandu Holdings FPO 16,134 226,188,531 .00JLG Johns Lyng Group FPO 789 222,087,758 .00LEP Ale Property Group STAPLED 339 195,769,080 .00KSL Kina Securities FPO 2,484 163,993,253 .00MGV Musgrave Minerals FPO 14,390 386,782,066 .00MDC Medlab Clinical FPO 1,711 211,021,667 .00MLT Milton Corporation FPO 20,654 668,963,092 .00MHJ Michael Hill Intl FPO 94 387,438,513 .00LVT Livetiles FPO 36,301 652,457,227 .00LVH Livehire FPO 11,898 270,396,972 .00MAH Macmahon Holdings FPO 36,272 2,154,985,818 .00LYL Lycopodium FPO 872 39,732,373 .00JIN Jumbo Interactive FPO 5,466 61,823,757 .00IFN Infigen Energy STAPLED 80,979 956,561,869 .00IFM Infomedia Ltd FPO 11,388 312,426,494 .00IKO iShares MSCI SKorea ETF UNITS 24 690,172 .00IGL IVE Grp FPO 2,008 148,179,157 .00HUO Huon Aquaculture FPO 872 87,337,207 .00HT1 Ht&E FPO 20,018 285,598,399 .00IEL Idp Education FPO 14,828 254,444,968 .00IDX Integral Diagnostics FPO 1,183 157,065,810 .00ISX iSignthis FPO 90,819 1,078,928,109 .00ZEL Z Energy Limited. FPO NZX 1,500 400,000,000 .00IXJ iShares Glb Health ETF UNITS 349 6,199,958 .00IVV iShares S&P 500 ETF UNITS 546 7,278,169 .00INA Ingenia Communities Grp STAPLED 2,939 232,175,125 .00IMD Imdex FPO 30,994 378,825,085 .00IPD ImpediMed FPO 8,087 379,498,654 .00INR ioneer FPO 111,477 1,474,983,509 .00


19Tables

AGRICULTURAL FUTURESExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PEastern Australia Wheat Futures (WM)May 19 - 377 380 380 380 380 3.00 60.00 50 1502Jul 19 - 379 - - - 377.5 -1.50 -30.00 0 10Sep 19 - 379 - - - 377.5 -1.50 -30.00 0 150Jan 20 - 326.5 326 326.5 326 328 1.50 30.00 51 7683Jan 21 - 325 - - - 325 0 0 0 560Night Volume: 51 Day Volume: 50 Previous O/P: 9905Eastern Australia Feed Barley Futures (UB)Jan 20 - 270 - - - 272.5 2.50 50.00 0 80Night Volume: 0 Day Volume: 0 Previous O/P: 80WA Wheat Futures (WK)Jan 20 - 300 - - - 300 0 0 0 10Night Volume: 0 Day Volume: 0 Previous O/P: 10

ENERGY FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PNSW Base Load Quarter Electricity Futures (BN)Mar 19 - 99.00 98.90 98.90 98.90 98.90 -0.10 -216.00 1 1288Jun 19 - 93.50 93.95 93.95 93.95 93.95 0.45 982.80 6 1328Sep 19 - 91.00 90.50 90.50 90.50 90.50 -0.50 -1104.00 7 1190Dec 19 - 87.00 - - - 86.75 -0.25 -552.00 0 1095Mar 20 - 103.90 104.00 104.25 103.80 104.25 0.35 764.40 29 906Jun 20 - 81.52 - - - 81.52 0 0 0 890Sep 20 - 78.82 - - - 78.82 0 0 0 775Dec 20 - 80.24 - - - 80.24 0 0 0 835Mar 21 - 92.92 - - - 92.92 0 0 0 325Jun 21 - 71.82 - - - 71.82 0 0 0 324Sep 21 - 71.54 71.50 71.50 71.50 71.50 -0.04 -88.32 2 187Dec 21 - 69.04 - - - 69.04 0 0 0 187Night Volume: 0 Day Volume: 45 Previous O/P: 9330QLD Base Load Quarter Electricity Futures (BQ)Mar 19 - 87.00 - - - 87.00 0 0 0 1333Jun 19 - 79.95 78.50 78.50 77.75 77.95 -2.00 -4368.00 32 1055Sep 19 - 78.27 - - - 78.25 -0.02 -44.16 0 956Dec 19 - 73.00 - - - 73.00 0 0 0 982Mar 20 - 89.75 - - - 89.75 0 0 0 1246Jun 20 - 67.25 - - - 67.25 0 0 0 921Sep 20 - 65.00 - - - 65.00 0 0 0 712Dec 20 - 65.00 - - - 65.00 0 0 0 729Mar 21 - 81.31 - - - 81.31 0 0 0 374Jun 21 - 59.86 - - - 59.86 0 0 0 349Sep 21 - 59.75 - - - 59.75 0 0 0 223Dec 21 - 59.75 - - - 59.75 0 0 0 223Night Volume: 0 Day Volume: 32 Previous O/P: 9128SA Base Load Quarter Electricity Futures (BS)Mar 19 - 163.50 - - - 162.85 -0.65 -1404.00 0 187Jun 19 - 102.00 - - - 102.00 0 0 0 256Sep 19 - 96.94 - - - 96.94 0 0 0 307Dec 19 - 91.00 - - - 91.00 0 0 0 294Mar 20 - 135.69 - - - 135.69 0 0 0 171Jun 20 - 85.00 85.00 85.00 85.00 85.00 0 0 5 162Sep 20 - 78.28 - - - 78.28 0 0 0 149Night Volume: 0 Day Volume: 5 Previous O/P: 1779VIC Base Load Quarter Electricity Futures (BV)Mar 19 - 166.50 - - - 166.25 -0.25 -540.00 0 1727Jun 19 - 103.00 - - - 103.00 0 0 0 1690Sep 19 - 97.24 96.50 96.75 96.25 96.42 -0.82 -1810.56 27 1115Dec 19 - 92.99 93.50 93.50 93.00 93.00 0.01 22.08 18 1150Night Volume: 0 Day Volume: 155 Previous O/P: 10664NSW Peak Load Electricity Futures (PN)Mar 19 - 120.75 - - - 120.75 0 0 0 210Jun 19 - 113.00 - - - 113.00 0 0 0 234Sep 19 - 105.00 - - - 105.00 0 0 0 124Dec 19 - 104.00 - - - 104.50 0.50 472.50 0 105Night Volume: 0 Day Volume: 0 Previous O/P: 978QLD Peak Load Electricity Futures (PQ)Mar 19 - 100.25 - - - 100.25 0 0 0 142Sep 19 - 88.33 - - - 88.33 0 0 0 127Dec 19 - 84.70 - - - 84.70 0 0 0 102Night Volume: 0 Day Volume: 0 Previous O/P: 947VIC Peak Load Electricity Futures (PV)Jun 19 - 122.00 - - - 122.00 0 0 0 126Night Volume: 0 Day Volume: 0 Previous O/P: 507NSW Base Load Quarterly $300 Cap Electricity Futures (GN)Mar 19 - 2.75 2.65 2.65 2.65 2.65 -0.10 -216.00 1 742Jun 19 - 2.95 - - - 2.80 -0.15 -327.60 0 739Sep 19 - 4.00 - - - 3.65 -0.35 -772.80 0 741Dec 19 - 7.50 7.75 7.75 7.75 7.75 0.25 552.00 20 761Night Volume: 0 Day Volume: 61 Previous O/P: 4180QLD Base Load Quarterly $300 Cap Electricity Futures (GQ)Mar 19 - 0.25 0.35 0.35 0.20 0.20 -0.05 -108.00 3 839Jun 19 - 1.00 1.00 1.00 1.00 1.05 0.05 109.20 5 534Sep 19 - 1.75 - - - 1.75 0 0 0 488Dec 19 - 3.35 - - - 3.35 0 0 0 507Night Volume: 0 Day Volume: 8 Previous O/P: 3932SA Base Load Quarterly $300 Cap Electricity Futures (GS)Mar 19 - 50.00 - - - 50.00 0 0 0 279Dec 19 - 7.75 - - - 7.75 0 0 0 132Night Volume: 0 Day Volume: 0 Previous O/P: 1001VIC Base Load Quarterly $300 Cap Electricity Futures (GV)Mar 19 - 51.80 - - - 51.80 0 0 0 777Jun 19 - 2.50 - - - 2.00 -0.50 -1092.00 0 304Sep 19 - 2.50 - - - 2.50 0 0 0 290Dec 19 - 5.50 - - - 5.50 0 0 0 405Night Volume: 0 Day Volume: 20 Previous O/P: 2676ASX Electricity VIC Base Load Strip Call Options (HV)Dec 21 85 9.08 - - - 4.30 -4.78 -10554.24 10 0Dec 21 92 7.00 - - - 2.20 -4.80 -10598.40 10 0Night Volume: 0 Day Volume: 20 Previous O/P: 1787Victorian Wholesale Gas Futures (GX)Mar 19 - 9.75 - - - 9.75 0 0 0 132Jun 19 - 10.40 - - - 10.40 0 0 0 100Sep 19 - 10.70 - - - 10.75 0.05 0 0 150Dec 19 - 10.50 - - - 10.50 0 0 0 140Night Volume: 0 Day Volume: 0 Previous O/P: 547

INTEREST RATE FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/P30 Day Interbank Cash Rate Futures (IB)Mar 19 - 98.505 98.500 98.500 98.500 98.505 0 0 205 129165Apr 19 - 98.510 98.510 98.515 98.505 98.510 0 0 20394 135987May 19 - 98.565 98.560 98.570 98.560 98.560 -0.01 -12.33 8760 101836Jun 19 - 98.605 98.605 98.605 98.605 98.605 0 0 3487 36904Jul 19 - 98.680 98.680 98.680 98.680 98.680 0 0 415 8081Aug 19 - 98.755 98.755 98.760 98.750 98.750 -0.01 -12.33 112 14999Sep 19 - 98.790 98.780 98.795 98.780 98.795 0.01 12.33 18 3246Oct 19 - 98.825 98.825 98.825 98.825 98.825 0 0 20 5582Nov 19 - 98.890 98.880 98.885 98.880 98.885 -0.01 -12.33 566 4968Dec 19 - 98.910 98.900 98.905 98.900 98.900 -0.01 -24.66 313 1208Jan 20 - 98.915 98.900 98.900 98.900 98.900 -0.02 -36.99 150 550Feb 20 - 98.935 98.940 98.945 98.940 98.940 0.01 12.33 397 3766Mar 20 - 98.955 - - - 98.965 0.01 24.66 0 145Apr 20 - 98.965 98.970 98.970 98.970 98.970 0.01 12.33 10 80May 20 - 98.980 98.980 98.980 98.980 98.975 -0.01 -12.33 10 423Jun 20 - 98.985 - - - 98.990 0.01 12.33 0 50Night Volume: 5797 Day Volume: 29060 Previous O/P: 44699090 Day Bank Accepted Bills Futures (IR)Jun 19 - 98.350 98.360 98.380 98.360 98.370 0.02 48.92 27437 237657Sep 19 - 98.470 98.470 98.490 98.470 98.490 0.02 48.94 35683 268734Dec 19 - 98.540 98.540 98.570 98.540 98.560 0.02 48.97 35064 274640Mar 20 - 98.580 98.590 98.610 98.580 98.610 0.03 73.46 24071 225241Jun 20 - 98.600 98.610 98.630 98.600 98.630 0.03 73.47 13736 158210Sep 20 - 98.600 98.620 98.630 98.610 98.630 0.03 73.47 11104 98599Dec 20 - 98.590 98.600 98.620 98.600 98.620 0.03 73.47 8853 70145Mar 21 - 98.580 98.590 98.610 98.590 98.610 0.03 73.46 3551 29739Jun 21 - 98.560 98.580 98.580 98.580 98.590 0.03 73.45 167 2590Sep 21 - 98.530 98.560 98.560 98.560 98.560 0.03 73.45 37 1185Dec 21 - 98.500 98.540 98.540 98.540 98.540 0.04 97.91 1 2387Mar 22 - 98.480 - - - 98.520 0.04 97.90 0 309Jun 22 - 98.420 - - - 98.460 0.04 97.87 0 40Sep 22 - 98.380 - - - 98.420 0.04 97.86 0 40Dec 22 - 98.330 - - - 98.370 0.04 97.83 0 10Night Volume: 71549 Day Volume: 88155 Previous O/P: 13695263 Year Commonwealth Treasury Bond Futures (YT)Jun 19 - 98.655 98.665 98.690 98.655 98.680 0.03 79.20 197248 1304860Night Volume: 88298 Day Volume: 108950 Previous O/P: 13048603 Year Commonwealth Treasury Bond Call Options (YT)May 19 98.6 0.100 - - - 0.120 0.02 63.18 0 3000May 19 98.7 0.050 - - - 0.060 0.01 31.70 0 3000Night Volume: 0 Day Volume: 0 Previous O/P: 60003 Year Commonwealth Treasury Bond Put Options (YT)May 19 98.3 0.005 - - - - 0 0 0 7000May 19 98.4 0.005 - - - 0.005 0 0 0 3500May 19 98.5 0.020 - - - 0.015 -0.01 -15.75 0 3000Night Volume: 0 Day Volume: 0 Previous O/P: 1350010 Year Commonwealth Treasury Bond Futures (XT)Jun 19 - 98.225 98.250 98.280 98.235 98.275 0.05 555.14 186141 1290640Sep 19 - 98.225 - - - 98.275 0.05 555.14 0 10Night Volume: 105607 Day Volume: 80534 Previous O/P: 129065020 Year Treasury Bond Futures (LT)Jun 19 - 97.770 97.825 97.825 97.825 97.825 0.06 517.91 186 17990Night Volume: 0 Day Volume: 186 Previous O/P: 17990

NEW ZEALAND FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PNZ - 90 Day Bank Bill Futures (BB)Jun 19 - 98.22 98.21 98.24 98.20 98.22 0 0 7213 56437Sep 19 - 98.34 98.43 98.43 98.33 98.35 0.01 24.46 6999 54397Dec 19 - 98.41 98.43 98.44 98.42 98.43 0.02 48.94 7790 46413Mar 20 - 98.46 98.47 98.49 98.46 98.47 0.01 24.48 3597 26277Jun 20 - 98.47 98.48 98.50 98.46 98.48 0.01 24.47 564 5909Sep 20 - 98.48 98.48 98.48 98.47 98.47 -0.01 -24.47 111 300Dec 20 - 98.46 - - - 98.45 -0.01 -24.47 0 2Night Volume: 6208 Day Volume: 20066 Previous O/P: 189735Otahuhu Base Load Quarter Electricity Futures (EA)Mar 19 - 161.60 - - - 161.60 0 0 0 2666Jun 19 - 145.00 - - - 145.00 0 0 0 2658Sep 19 - 142.00 - - - 142.00 0 0 0 2756Dec 19 - 94.50 94.50 94.50 94.50 94.50 0 0 20 1906Mar 20 - 109.65 - - - 109.65 0 0 0 865Jun 20 - 100.00 - - - 99.60 -0.40 -873.60 0 645Sep 20 - 102.45 101.00 101.00 101.00 101.00 -1.45 -3201.60 15 1150Dec 20 - 86.50 - - - 86.50 0 0 0 860Mar 21 - 85.00 87.50 87.50 87.50 87.50 2.50 5400.00 10 470Jun 21 - 91.65 - - - 91.65 0 0 0 520Sep 21 - 96.30 - - - 96.30 0 0 0 530Dec 21 - 81.10 - - - 81.95 0.85 1876.80 0 430Mar 22 - 89.00 - - - 89.00 0 0 0 240Jun 22 - 88.20 94.00 94.00 90.90 90.90 2.70 5896.80 90 240Sep 22 - 95.95 - - - 95.95 0 0 0 180Dec 22 - 82.10 - - - 82.10 0 0 0 180Night Volume: 0 Day Volume: 135 Previous O/P: 16296Benmore Base Load Quarter Electricity Futures (EE)Mar 19 - 145.85 - - - 145.85 0 0 0 2214Jun 19 - 122.00 - - - 123.35 1.35 2948.40 0 2076Sep 19 - 134.00 130.00 130.00 130.00 130.00 -4.00 -8832.00 44 863Dec 19 - 86.60 - - - 86.60 0 0 0 730Mar 20 - 90.50 - - - 90.00 -0.50 -1092.00 0 364Jun 20 - 87.20 - - - 87.20 0 0 0 280Sep 20 - 92.00 91.00 91.00 91.00 91.00 -1.00 -2208.00 20 484Dec 20 - 78.00 - - - 78.00 0 0 0 525Mar 21 - 79.50 - - - 79.50 0 0 0 283Jun 21 - 84.00 - - - 84.00 0 0 0 180Sep 21 - 87.65 - - - 87.65 0 0 0 380Dec 21 - 72.00 - - - 73.50 1.50 3312.00 0 90Mar 22 - 80.70 - - - 80.30 -0.40 -864.00 0 90Jun 22 - 82.00 - - - 82.00 0 0 0 90Sep 22 - 87.00 - - - 87.00 0 0 0 60Dec 22 - 72.00 - - - 73.40 1.40 3091.20 0 90Night Volume: 0 Day Volume: 64 Previous O/P: 8799

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)Apr 19 - 6131 - - - 6186 55.00 1375.00 23 2786May 19 - 6104 - - - 6159 55.00 1375.00 0 2Jun 19 - 6113 6118 6173 6101 6168 55.00 1375.00 42234 345441Sep 19 - 6044 - - - 6099 55.00 1375.00 0 2841Dec 19 - 6025 - - - 6080 55.00 1375.00 0 2037Night Volume: 8794 Day Volume: 33463 Previous O/P: 353107SPI 200 (A$25 x SPI200) Call Options (AP)Jun 19 6200 87.5 - - - 111.5 24.00 600.00 0 3Jun 19 6250 67.5 76 76 76 87.5 20.00 500.00 2 0Jun 19 6300 51 - - - 67.5 16.50 412.50 0 911Jun 19 6350 37.5 - - - 51 13.50 337.50 0 44Jun 19 6400 27.5 - - - 38 10.50 262.50 0 9Jun 19 6450 19.5 - - - 27.5 8.00 200.00 0 43Jun 19 6500 14 - - - 19.5 5.50 137.50 0 18Jun 19 6550 10 - - - 14 4.00 100.00 0 18Jun 19 6650 5 - - - 7 2.00 50.00 0 10Jun 19 6750 3 - - - 3.5 0.50 12.50 0 25Jun 19 6850 1.5 - - - 2 0.50 12.50 0 66Jun 19 6950 1 - - - 1 0 0 0 10Sep 19 6500 40.5 - - - 49.5 9.00 225.00 0 9Sep 19 6550 32.5 - - - 40 7.50 187.50 0 4Sep 19 6600 25.5 - - - 32.5 7.00 175.00 0 12Sep 19 6650 20.5 - - - 26 5.50 137.50 0 24Sep 19 6700 16 - - - 21 5.00 125.00 0 30Sep 19 6850 8 - - - 10.5 2.50 62.50 0 6Sep 19 6900 6.5 - - - 8 1.50 37.50 0 6Sep 19 7000 4 - - - 5 1.00 25.00 0 60Dec 19 6750 30 - - - 35.5 5.50 137.50 0 6Dec 19 6800 24.5 - - - 29 4.50 112.50 0 15Dec 19 7150 5 - - - 6.5 1.50 37.50 0 12Dec 19 7200 4 - - - 5.5 1.50 37.50 0 30Night Volume: 0 Day Volume: 2 Previous O/P: 1371SPI 200 (A$25 x SPI200) Put Options (AP)Jun 19 3600 - - - - - 0 0 0 2498Jun 19 4000 - - - - - 0 0 0 1305Jun 19 4200 0.5 - - - 0.5 0 0 0 1280Jun 19 4300 1 - - - 0.5 -0.50 -12.50 0 782Jun 19 4400 1 - - - 0.5 -0.50 -12.50 0 1534Jun 19 4800 4.5 - - - 3 -1.50 -37.50 0 21Jun 19 4850 5 - - - 3.5 -1.50 -37.50 0 20Jun 19 4900 5.5 - - - 4 -1.50 -37.50 0 10Jun 19 4950 6.5 - - - 4.5 -2.00 -50.00 0 14Jun 19 5050 7.5 - - - 6 -1.50 -37.50 0 9Jun 19 5100 8.5 - - - 6.5 -2.00 -50.00 0 9Jun 19 5150 9.5 - - - 7 -2.50 -62.50 0 757Jun 19 5200 10 - - - 8 -2.00 -50.00 0 10Jun 19 5450 17.5 - - - 14 -3.50 -87.50 0 6Jun 19 5500 20 - - - 15.5 -4.50 -112.50 0 50Jun 19 5550 22.5 - - - 17.5 -5.00 -125.00 0 3Jun 19 5600 26 - - - 20 -6.00 -150.00 0 52Jun 19 5700 34.5 33 33 33 27 -7.50 -187.50 2 6Jun 19 5775 43.5 - - - 34 -9.50 -237.50 0 745Jun 19 5800 47 - - - 37 -10.00 -250.00 0 2Jun 19 6000 91.5 - - - 72.5 -19.00 -475.00 0 52Jun 19 6050 108 - - - 86.5 -21.50 -537.50 0 1Jun 19 6125 139 - - - 112 -27.00 -675.00 0 3Jun 19 6150 151 - - - 122.5 -28.50 -712.50 0 1567Jun 19 6250 207.5 - - - 171.5 -36.00 -900.00 0 1540Jun 19 6300 240.5 - - - 201 -39.50 -987.50 0 1549Sep 19 4100 4.5 - - - 3 -1.50 -37.50 0 865Sep 19 4300 7.5 - - - 6 -1.50 -37.50 0 1601Sep 19 4450 9.5 - - - 8 -1.50 -37.50 0 4Sep 19 4600 12 - - - 10.5 -1.50 -37.50 0 6Sep 19 4700 14.5 - - - 12.5 -2.00 -50.00 0 9Sep 19 4800 17 - - - 14.5 -2.50 -62.50 0 18Sep 19 4850 18.5 - - - 16 -2.50 -62.50 0 12Sep 19 4900 20 - - - 17 -3.00 -75.00 0 12Sep 19 4950 22 - - - 18.5 -3.50 -87.50 0 10Sep 19 5000 24 - - - 20 -4.00 -100.00 0 27Sep 19 5100 28.5 - - - 24 -4.50 -112.50 0 4Sep 19 5200 34.5 - - - 29 -5.50 -137.50 0 6Sep 19 5250 38 - - - 32.5 -5.50 -137.50 0 565Sep 19 5300 42 - - - 36 -6.00 -150.00 0 6Sep 19 5450 57 - - - 49 -8.00 -200.00 0 1283Sep 19 5575 74 - - - 63 -11.00 -275.00 0 1726Sep 19 5750 108 - - - 92 -16.00 -400.00 0 1283Sep 19 5875 141.5 - - - 121.5 -20.00 -500.00 0 565Sep 19 5950 167 - - - 144 -23.00 -575.00 0 1618Sep 19 6075 218.5 - - - 190.5 -28.00 -700.00 0 1585Dec 19 4875 40 - - - 35.5 -4.50 -112.50 0 5Dec 19 5150 61 - - - 54.5 -6.50 -162.50 0 750Mar 20 5400 136.5 - - - 124 -12.50 -312.50 0 822Mar 20 5700 212 - - - 192.5 -19.50 -487.50 0 822Night Volume: 0 Day Volume: 2 Previous O/P: 27429S&P/ASX 200 Financials-x-A-REIT Index Futures (AF)Jun 19 - 6379 - - - 6407 28.00 0 0 104Night Volume: 0 Day Volume: 0 Previous O/P: 104

EXCHANGE TRADED OPTIONS TURNOVEROption Type Turnover Contracts TradedCalls $116,478,248 823,499Puts $44,416,826 375,395

TOP TRADING EXCHANGE TRADED OPTIONSContracts Traded

ASX Code Issuer Name Total Call PutAMP AMP LIMITED 34910 4590 30320ANZ ANZ Banking Grp 47570 40228 7342BHP BHP GROUP LIMITED 79316 64084 15232CBA C’wlth Bank of Aust 53956 20096 33860RIO Rio Tinto 57305 40336 16969SCG SCENTRE GRP 51814 51294 520TCL TRANSURBAN GROUP 68587 67085 1502TLS Telstra Corp 110038 87426 22612WES WESFARMERS LIMITED 70960 51220 19740XJO S&P/ASX 200 36466 18710 17756

Futures and Options

NATIONAL TURNOVERS

Market Performance

By Volume Latest Previous

Industrials . . . . . . . . . . . . 925,877,329 1,008,767,640Mining . . . . . . . . . . . . . . . . 981,184,268 876,602,075Total . . . . . . . . . . . . . . . . . . 1,907,061,597 1,885,369,715Call Options . . . . . . . . . . 850,879 517,013Put Options . . . . . . . . . . . 384,840 251,208Total . . . . . . . . . . . . . . . . . . 1,235,719 768,221

By Value Latest Previous

Industrials . . . . . . . . . . . . $4,082,162,675 $3,893,449,994Mining . . . . . . . . . . . . . . . . $1,340,292,368 $1,386,164,877Total . . . . . . . . . . . . . . . . . . $5,422,455,043 $5,279,614,871Call Options . . . . . . . . . . $109,053,851 $334,314,734Put Options . . . . . . . . . . . $36,426,089 $26,831,715Total . . . . . . . . . . . . . . . . . . $145,479,940 $361,146,449

National Exchange Rises Falls Steady Total

Industrials . . . . . . . . . . . . 486 386 228 1100Mining . . . . . . . . . . . . . . . . 178 158 231 567Total . . . . . . . . . . . . . . . . . . 664 544 459 1667Call Options . . . . . . . . . . 401 295 22 718Put Options . . . . . . . . . . . 136 379 15 530Total . . . . . . . . . . . . . . . . . . 537 674 37 1248

THE TOP 20By Volume

ASX Code Volume

MLS. . . . . . . . . . . 105,467,087TLS . . . . . . . . . . . 33,252,372LCK . . . . . . . . . . . 29,378,578PLS . . . . . . . . . . . 27,465,533VPR . . . . . . . . . . . 27,206,458CTM.. . . . . . . . . . 26,685,188EN1 . . . . . . . . . . . 26,673,258ADV . . . . . . . . . . . 26,023,168COE . . . . . . . . . . . 25,852,371SPX . . . . . . . . . . . 22,197,644HSO. . . . . . . . . . . 21,043,208NEC . . . . . . . . . . . 20,418,933EMP. . . . . . . . . . . 19,661,229AVH . . . . . . . . . . . 18,546,640FMG. . . . . . . . . . . 17,393,619CLI . . . . . . . . . . . . 17,158,525TMX . . . . . . . . . . . 16,950,759AMP. . . . . . . . . . . 15,967,098ESH . . . . . . . . . . . 15,274,355AGY . . . . . . . . . . . 14,918,819

By Value

ASX Code $ Value

BHP . . . . . . . . . . . 263,330,875WBC. . . . . . . . . . . 241,111,386CBA . . . . . . . . . . . 191,501,070RIO . . . . . . . . . . . . 167,504,165CSL . . . . . . . . . . . 139,364,840ANZ . . . . . . . . . . . 129,494,549NAB . . . . . . . . . . . 125,874,439FMG. . . . . . . . . . . 118,490,235WES. . . . . . . . . . . 111,651,410TLS. . . . . . . . . . . . 110,083,909TCL. . . . . . . . . . . . 103,724,040MQG . . . . . . . . . . 103,585,498WPL . . . . . . . . . . . 86,198,724ALL . . . . . . . . . . . . 82,302,461WOW .. . . . . . . . . 79,868,958QBE . . . . . . . . . . . 67,330,772IAG . . . . . . . . . . . . 63,940,602NCM .. . . . . . . . . 63,805,743AZJ . . . . . . . . . . . . 59,868,127HSO . . . . . . . . . . . 51,202,724

SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA

Share Price Index Accumulation IndexCode Description Mar 27 Mar 28 Var +/- Day % Wk % Mth % YTD % Mar 27 Mar 28 YTD %

XAO All Ordinaries... . . . . . . . . . . . . . . . . . . . . . . . . . . 6217.6 6256.5 38.9 0.63 0.05 0.06 9.58 63830.0 64238.8 10.97XAF All Australian 50 ... . . . . . . . . . . . . . . . . . . . . . . 6008.7 6046.7 38.0 0.63 0.32 0.36 9.38 64531.0 64939.8 10.83XAT All Australian 200... . . . . . . . . . . . . . . . . . . . . . 6081.7 6121.2 39.5 0.65 0.13 0.09 9.49 64227.4 64646.5 10.90XTL S&P/ASX 20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 3424.3 3446.8 22.5 0.66 0.33 -0.03 8.22 73422.8 73904.8 9.76XFL S&P/ASX 50 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 6056.0 6094.2 38.2 0.63 0.32 0.39 9.37 64920.3 65329.4 10.80XTO S&P/ASX 100... . . . . . . . . . . . . . . . . . . . . . . . . . 5056.5 5089.6 33.1 0.65 0.24 0.23 9.18 16307.1 16413.8 10.65XJO S&P/ASX 200... . . . . . . . . . . . . . . . . . . . . . . . . . 6136.0 6176.1 40.1 0.65 0.14 0.11 9.38 64628.0 65052.3 10.80XVI S&P/ASX 200 VIX... . . . . . . . . . . . . . . . . . . . . . 12.274 11.920 -0.354 -2.88 2.92 0.05 -33.52 0.0 0.0 0.00XKO S&P/ASX 300... . . . . . . . . . . . . . . . . . . . . . . . . . 6084.8 6124.0 39.2 0.64 0.09 0.10 9.42 63750.2 64165.2 10.83XMD S&P/ASX MidCap 50 ... . . . . . . . . . . . . . . . . . 6559.3 6611.8 52.5 0.80 -0.23 -0.69 8.05 20852.4 21019.5 9.76XSO S&P/ASX Small Ords ... . . . . . . . . . . . . . . . . . 2724.0 2739.0 15.0 0.55 -1.09 -0.92 11.43 7931.0 7980.6 12.36XDJ Consumer Discretionary .. . . . . . . . . . . . . . . . 2290.1 2320.7 30.6 1.34 -0.17 0.88 10.24 20676.6 20953.0 12.34XSJ Consumer Staples ... . . . . . . . . . . . . . . . . . . . . 10696.3 10752.8 56.5 0.53 0.25 3.54 3.93 105660.1 106218.0 5.04XEJ Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10940.8 11045.1 104.3 0.95 -2.83 -4.17 13.54 92024.5 92901.5 16.01XFJ Financials .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5802.3 5827.4 25.1 0.43 -0.15 -2.90 4.73 76318.3 76648.5 5.89XXJ Financial-x-A-REIT .. . . . . . . . . . . . . . . . . . . . . . . 6471.5 6499.5 28.0 0.43 -0.15 -2.90 4.73 81768.7 82122.4 5.89XHJ Health Care ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 30017.7 30149.5 131.8 0.44 -0.60 -0.03 4.79 209275.0 210194.5 5.55XNJ Industrials .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6247.4 6307.5 60.1 0.96 1.27 1.72 11.21 62730.9 63334.8 12.21XIJ Info Technology .. . . . . . . . . . . . . . . . . . . . . . . . . 1269.7 1271.5 1.8 0.14 -2.80 1.88 19.16 9492.3 9505.9 19.87XMJ Materials.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12921.2 13058.0 136.8 1.06 1.01 1.69 15.35 108331.1 109478.2 17.43XPJ A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1575.2 1575.5 0.3 0.02 1.81 6.60 14.56 56000.1 56033.8 15.38XTJ Communication ... . . . . . . . . . . . . . . . . . . . . . . . 1169.4 1171.8 2.4 0.21 0.73 2.98 13.97 18274.2 18311.0 16.39XUJ Utilities.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8148.4 8208.6 60.2 0.74 0.81 1.68 10.79 110264.5 111079.0 12.48XMM Metals & Mining... . . . . . . . . . . . . . . . . . . . . . . . 4273.1 4319.7 46.6 1.09 0.99 2.33 17.51 7322.5 7402.5 19.79XGD Gold ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5962.1 6013.3 51.2 0.86 -0.07 4.13 10.03 7278.2 7340.6 10.62XJR S&P/ASX 200 Res ... . . . . . . . . . . . . . . . . . . . . 4678.5 4728.6 50.1 1.07 0.00 0.55 16.46 29960.0 30281.0 18.82S&P/ASX 200 Intra-day High: 6176.1 Low: 6115.1 S&P/ASX 200 Year High: 6263.9 Low: 5557.8.


20 Tables

AUSTRALIAN DOLLAREXCHANGE RATES

sell/buy sell/buy

US, dollar . . . . . . . . . . . . . . 0.7103/0.7104 Norway, krone .. . . . . . . 6.1253/6.1297

UK, pound .. . . . . . . . . . . . 0.5383/0.5385 Pakistan, rupee .. . . . . . 99.55/100.17

Europe, euro .. . . . . . . . . 0.6308/0.631 Papua NG, kina.. . . . . . . 2.3365/2.4581

Brunei, dollar . . . . . . . . . . 0.962/0.9624 Philippines, peso .. . . . 37.426/37.488

Canada, dollar . . . . . . . . 0.9519/0.9524 Saudi Arabia, riyl . . . . . . 2.6638/2.6642

China, yuan Renminbi 4.7764/4.7792 Singapore, dollar . . . . . 0.9621/0.9624

Denmark, kroner . . . . . . 4.7097/4.7109 Solomon Is, dollar . . . . 5.5062/5.8914

Fiji, dollar . . . . . . . . . . . . . . 1.4929/1.5284 S Africa, rand.. . . . . . . . . 10.3769/10.3839

Fr Pacific, franc .. . . . . . 74.87/75.52 Sri Lanka, rupee .. . . . . 124.729/124.959

Hong Kong, dollar . . . . 5.5758/5.5766 Sweden, krona .. . . . . . . 6.5816/6.5853

India, rupee .. . . . . . . . . . 48.983/48.996 Switzerland, franc .. . . 0.7067/0.7069

Indonesia, rupiah .. . . .10107.57/10117.52 Thailand, baht . . . . . . . . . 22.6/22.62

Japan, yen.. . . . . . . . . . . . 78.2/78.22 Tonga, pa’anga .. . . . . . 1.534/1.645

Malaysia, ringgit . . . . . . 2.8934/2.8959 W Samoa, tala . . . . . . . . . 1.78/1.884

N Zealand, dollar . . . . . . 1.0403/1.0406 Gold - 1 oz, . . . . . . . . . . . . 1846.09/1845.44

Source: Thomson Reuters — Mar 28, 2019

REPRESENTATIVE RATES PER $AUnits . . . . . . . . . . . . . . . . . . . Mar 21 Mar 22 Mar 26 Mar 27 Mar 28

$US . . . . . . . . . . . . . . . . . 0.7145 0.7106 0.7122 0.7101 0.7097Yen . . . . . . . . . . . . . . . . . 78.95 78.72 78.38 78.54 78.19£Stg . . . . . . . . . . . . . . . . 0.5406 0.5410 0.5402 0.5386 0.5379Euro . . . . . . . . . . . . . . . . 0.6253 0.6245 0.6296 0.6308 0.6306$NZ . . . . . . . . . . . . . . . . . 1.0327 1.0313 1.0305 1.0444 1.0411KRW . . . . . . . . . . . . . . . . 805.46 803.40 806.40 805.70 807.51CHRenm . . . . . . . . . . . 4.7741 4.7646 4.7782 4.7686 4.7759$T’wan . . . . . . . . . . . . . 22.01 21.89 21.96 21.91 21.92$Sing . . . . . . . . . . . . . . . 0.9626 0.9587 0.9613 0.9613 0.9616InRuph . . . . . . . . . . . . . 10096 10062 10086 10091 10098$HK . . . . . . . . . . . . . . . . . 5.6072 5.5754 5.5899 5.5739 5.5711MlyR . . . . . . . . . . . . . . . . 2.9009 2.8865 2.8962 2.8954 2.8942SF . . . . . . . . . . . . . . . . . . 0.7081 0.7054 0.7068 0.7071 0.7064SDR . . . . . . . . . . . . . . . . 0.5125 0.5091 0.5114 0.5098 0.5101TWI . . . . . . . . . . . . . . . . . 60.6 60.6 60.6 60.6 60.6

Source: Reser ve Bank of Austral ia

TREASURYTREASURY BOND TENDERResults of Tender Number 1118 – 27 March, 2019Series Offered: 2.75% 21 November 2029. Amount offered $900 mln. Amountallotted $900 mln. Weighted average bid: 1.8196%. Worst bid-Best bid:1.8275-1.8125 (%). Number of bids allocated in full: 11. Coverage ratio: 2.8078.

TREASURY BOND TENDERResults of Tender Number 1117 – 25 March, 2019Series Offered: 2.75% 21 April 2024. Amount offered $500 mln. Amount allotted$500 mln. Weighted average bid: 1.4514%. Worst bid-Best bid: 1.4625-1.4450 (%).Number of bids allocated in full: 2. Coverage ratio: 5.6120.

TREASURY BOND BUY BACK TENDERResults of Tender Number 51 – 25 March, 2019Series Repurchased: 5.75% 15 May 2021. Total tender size $500 mln. Offersaccepted $500 min. Weighted average offer: 1.4579%. Worst offer-Best offer:1.4500-1.4650 (%). Number of offers allocated in full: 5. Total coverage ratio:4.3140.

TREASURY INDEXED BOND TENDERResults of Tender Number 178 – 26 March, 2019Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amountallotted $150 mln. Weighted average bid: 0.2896%. Worst bid-Best bid:0.3475-0.2700 (%). Number of bids allocated in full: 1. Coverage ratio: 3.7000.

TREASURY NOTE TENDERResults of Tender Number 06/19 – 21 March, 2019Maturity Date Allocated ($m) Yield (%) Yield Range (%)

21 June 2019 500 1.7291 1.75-1.67

WHOLESALE MARKETIndicative mid-rates of selected Australian Government securities.Fixed Coupon Bonds Yield

% pa Total onCoupon Maturity 28/03 Issue $B2.75% ... . . . . . . . . . . . . . . . . . 21 Oct 2019 1.491 14.9B4.50% ... . . . . . . . . . . . . . . . . . 15 Apr 2020 1.548 21.7B1.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2020 1.502 23.3B5.75% ... . . . . . . . . . . . . . . . . . 15 May 2021 1.449 29.6B2.00% ... . . . . . . . . . . . . . . . . . 21 Dec 2021 1.385 17.8B5.75% ... . . . . . . . . . . . . . . . . . 15 Jul 2022 1.363 25.0B2.25% ... . . . . . . . . . . . . . . . . . 21 Nov 2022 1.366 16.5B5.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2023 1.362 24.5B2.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2024 1.412 26.7B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2025 1.493 27.9B4.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2026 1.566 32.4B4.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2027 1.624 29.7B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2027 1.667 28.0B2.25% ... . . . . . . . . . . . . . . . . . 21 May 2028 1.701 28.2B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2028 1.723 25.6B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2029 1.724 27.0B2.75% ... . . . . . . . . . . . . . . . . . 21 Nov 2029 1.739 19.9B2.50% ... . . . . . . . . . . . . . . . . . 21 May 2030 1.749 15.6B4.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2033 1.868 13.9B2.75% ... . . . . . . . . . . . . . . . . . 21 Jun 2035 2.000 7.3B3.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2037 2.075 12.0B3.25% ... . . . . . . . . . . . . . . . . . 21 Jun 2039 2.175 8.4B2.75% ... . . . . . . . . . . . . . . . . . 21 May 2041 2.268 3.6B3.00% ... . . . . . . . . . . . . . . . . . 21 Mar 2047 2.370 13.0BAll yields in this table are closing rates.Source: Thomson Reuters March 28, 2019.

Money & Bond Markets

Mar 21 Mar 28

INTEREST RATESMar 21 Mar 28

Cash Rate

Overnight, average 11am rate ... . . . . . . . . . . . . . . . . . . 1.50 pc 1.50 pc

Domestic Rates

180 day dealers bill rate .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.75 pc 1.70 pc

5 year Bond Yield (Apr 2024) .. . . . . . . . . . . . . . . . . . . . . 1.540 pc 1.424 pc

10 year Bond Yield (Apr 2029) .. . . . . . . . . . . . . . . . . . . . 1.887 pc 1.726 pc

International

$US Hedge Rate ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.7128 0.7086

Special Drawing Right .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.5125 0.5101

Swap Rates: Quarterly in arrears (Source: Reuters)

1 year.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.603 pc 1.533 pc

2 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.540 pc 1.450 pc

3 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.540 pc 1.440 pc

5 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.770 pc 1.640 pc

AUD Forward Rate Agreements (Source: Reuters)

1/4 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.712 pc 1.661 pc

3/6 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.634 pc 1.562 pc

6/9 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.525 pc 1.446 pc

London Inter Bank Offered Rates: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.6070 pc 2.6010 pc

6 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.6790 pc 2.6508 pc

LIBOR-Overnight Indexed Swap Spread: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 20 bps 21 bps

Australian Treasury Bonds

Cwlth 3 year (21.12.21).. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.474 1.389

Cwlth 10 year (21.11.28) .. . . . . . . . . . . . . . . . . . . . . . . . . 1.887 1.726

NSW 3 year (01.03.22) .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.685 1.595

NSW 10 year (15.11.28).. . . . . . . . . . . . . . . . . . . . . . . . . . 2.327 2.173

US Treasury Bonds

US 10-year Treasury Bond yields... . . . . . . . . . . . . . . . . 2.52 pc 2.35 pc

US 30-year Treasury Bond yields... . . . . . . . . . . . . . . . . 2.97 pc 2.80 pc

US Federal Funds

Rate per annum .... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.4000 pc 2.4000 pc

US Bank Acceptances

1 month bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.430 pc 2.440 pc

3 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.520 pc 2.500 pc

6 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.580 pc 2.550 pc

German

10-year Government Bond yield.. . . . . . . . . . . . . . . . . . . 0.078 pc -0.073 pc

Japan

JGB 10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . -0.035 pc -0.093 pc

UK Gilts

2-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.748 pc 0.677 pc

10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.146 pc 1.016 pc

BLOOMBERG AUSBOND INDICES (Source: Bloomberg)mth year

Mar 26 Mar 27 % rtn % rtnTreasury 0 + yrs ... . . . . . . . . . 10296.75 10328.49 2.12 3.9Semi-Govt 0 + yrs ... . . . . . . . 11171.26 11196.28 1.54 3.12Credit 0 + yrs ... . . . . . . . . . . . . 10108.34 10126.08 1.38 2.8Comp Bd 0 + yrs ... . . . . . . . . . 9845.89 9871.02 1.78 3.39Govt 0 + yrs ... . . . . . . . . . . . . . . 3242.12 3251.24 1.93 3.65Bank Bill 0 + yrs... . . . . . . . . . 8897.96 8898.44 0.14 0.5Govt Infl 0 + yrs ... . . . . . . . . . 7276.74 7292.35 1.62 3.3Master 0 + yrs ... . . . . . . . . . . . 3028.47 3035.09 1.57 3.05

Interest Rate SecuritiesCpn Next Conv/

52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date

Cpn Next Conv/52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.

High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date

Corporate Bonds105.93 100.00 - - MVTHA BOND 8.00% 10-07-21 SEMI SUB... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.40 - - 103.40 105.00 100 8.00sa 31/12/18 10/07/21107.25 102.00 104.95 103.151 PPCHA S BOND 7.50% SEMI 07-06-21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.16 7 72.931 103.25 105.00 100 1.00sa 17/12/18 7/06/21101.32 97.00 - - URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18.. . . . . . . . . . . . . . . . . . . . 99.80 - - 99.00 99.60 100 7.75q 1/04/19 24/12/20101.99 97.00 99.40 99.40 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 .. . . . . . . . . . . . . . . . . . . . . . 99.40 1 5.467 94.50 99.40 100 7.75q 1/04/19 24/12/21

Floating Rate Notes104.00 100.22 100.999 100.71 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.. . . . . . . . . . . . . 100.75 20 205.853 100.75 100.999 100 5.66q 11/06/19 8/06/39104.90 101.49 103.29 103.29 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.29 - 2.892 103.20 103.30 100 4.86q 15/04/19 15/12/20

84.00 75.55 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ... . . . . . . . . . . . . . . . . . . . 83.10 - - 83.10 85.99 100 2.97q 30/05/19 -104.93 99.89 102.25 101.922 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 .. . . . . . . 102.039 70 714.511 101.922 102.039 100 5.85q 14/06/19 23/04/75103.00 100.00 101.50 101.40 IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.. . . . . . . . . 101.40 6 56.330 101.40 101.50 100 6.28q 8/04/19 30/06/19

89.50 80.66 88.50 87.25 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .. . . . . . . . . . . . . 87.25 17 146.853 87.25 87.83 100 3.77q 15/04/19 -89.86 78.55 89.86 89.35 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP .. . . . . 89.86 80 717.592 89.75 89.86 100 3.22q 15/05/19 -

105.00 100.40 101.70 101.20 PPCHB S BOND 3-BBSW+4.65% 05-10-22 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.70 7 70.899 100.50 101.70 100 6.71q 5/04/19 5/10/22113.15 104.50 107.30 106.35 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM... . . . . . . . . . . . . . . . . . . . . . 106.35 56 598.018 106.35 107.30 100 5.96q 5/04/19 5/10/23

79.80 75.50 79.20 79.20 SBKHB CN 3-BBSW+0.75% PERP CUM... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 79.20 1 7.920 79.20 83.99 100 2.72q 30/05/19 -103.60 100.24 101.00 100.251 TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.251 9 88.220 100.30 100.99 100 5.16q 5/04/19 5/07/19106.00 100.70 102.80 101.201 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.30 11 108.227 101.31 102.70 100 6.82q 23/04/19 21/04/22

Convertible Notes1.02 .98 .985 .985 CAMG C BOND 6.25% 30-11-21 QLY RED... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .985 200 19.700 .988 .991 .96 6.25q 12/03/19 30/11/21

103.00 100.00 101.00 100.55 CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED... . . . . 101.00 13 128.852 100.35 101.00 100 5.84q 29/03/19 22/06/23104.30 100.52 101.89 101.51 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES .. . . . 101.80 148 1504.11 101.80 101.88 100 5.84q 17/06/19 31/12/36102.40 98.01 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED... . . . . . . . . . . . . . . 100.50 - - 100.05 101.50 100 5.50sa 29/03/19 31/03/20

88.15 82.50 85.49 85.01 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP .. . 85.49 9 75.799 84.50 85.80 100 6.00sa 15/04/19 15/04/2100

Hybrid Securities107.40 99.95 104.50 103.57 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 .. . . . . . . . . . 104.50 20 212.631 103.60 104.50 - 5.51 24/06/19 -105.00 99.762 102.56 101.80 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 .. . . . . . . . . . 101.941 117 1192.03 101.90 102.56 - 3.81 2/09/19 -

103.148 97.75 100.67 100.34 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 .. . . . . . . . . . 100.55 158 1591.82 100.52 100.669 - 3.76 25/03/19 -104.15 98.80 100.95 100.46 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 .. . . . . . . . . . 100.46 192 1927.55 100.352 100.796 - 4.00 25/03/19 -

107.499 102.785 104.66 104.50 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 .. . . . . . . . . . 104.599 96 999.649 104.49 104.599 - - 20/06/19 -103.80 99.00 101.00 100.351 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 .. . . . . . . . . . 100.36 146 1468.47 100.36 100.42 - - 20/06/19 -102.38 97.30 100.70 100.43 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 .. . . . . . . . . . 100.65 26 262.374 100.12 100.55 - - 15/02/19 -103.50 98.23 102.50 102.15 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 102.15 56 570.015 102.15 102.16 - 3.72 30/05/19 -104.89 99.752 103.28 103.161 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 103.28 8 87.327 103.28 103.55 - 4.35 17/06/19 -103.00 97.65 100.64 100.00 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 100.00 37 374.599 99.91 100.00 - - 13/06/19 -103.15 99.00 101.49 101.34 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 101.34 22 221.509 101.36 101.45 - 3.74 27/05/19 -105.85 100.00 103.63 103.02 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 .. . . . . . . . . . 103.16 51 522.438 103.16 103.50 - - 22/05/19 -

99.45 95.21 97.697 97.58 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-22 .. . . . . . . . . . 97.601 129 1261.58 97.601 97.68 - 3.33 17/06/19 -

108.04 103.76 105.60 105.30 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 .. . . . . . . . . . 105.60 99 1045.41 105.30 105.599 - 5.01 17/06/19 -104.04 99.90 101.88 101.50 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 .. . . . . . . . . . 101.80 180 1832.90 101.612 101.80 - - 17/06/19 -100.30 96.70 99.69 98.50 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 .. . . . . . . . . . 98.50 109 1076.07 98.50 98.89 - - 17/06/19 -101.10 99.004 100.30 100.10 CBAPH CN 3-BBSW+3.70% PERP NON-CUM RED T-04-24 .. . . . . . . . . . 100.30 45 451.868 100.25 100.30 - - 17/06/19 -108.19 103.00 105.80 105.50 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 .. . . . . . . . . . 105.70 24 253.254 105.55 105.70 - - 17/06/19 -

.974 .893 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ... . . . . . . . . . . . . . . . . . . . . . .90 - - .90 .96 - - 20/03/19 -104.75 99.70 101.45 101.24 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 .. . . . . . . . . . 101.45 64 650.276 101.40 101.45 - 4.54 25/03/19 -109.60 103.30 105.58 105.06 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 .. . . . . . . . . . 105.121 52 546.652 105.121 105.49 - 6.06 18/03/19 -105.13 100.155 103.24 102.35 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 .. . . . . . . . . . 103.24 198 2037.08 103.00 103.24 - - 15/03/19 -

- - 102.70 101.90 MQGPD CAPITAL NOTES DEFERRED SETTLEMENT .. . . . . . . . . . . . . . . . . . . 102.69 1037 10605.6 102.60 102.69 - - - -96.75 77.10 95.71 94.90 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 95.00 50 473.361 95.00 95.85 - - 15/04/19 -

102.02 99.692 - - NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-19 .. 100.60 - - - - - 3.65 20/03/19 -103.00 98.60 101.94 101.65 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-20 .. 101.80 179 1817.91 101.71 101.90 - 3.64 17/06/19 -102.95 100.11 101.94 101.52 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-03-20 .. . . . . . . . . . 101.53 204 2069.09 101.52 101.53 - 3.83 24/06/19 -107.81 103.02 104.95 104.52 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 .. . . . . . . . . . 104.70 71 746.632 104.71 104.91 - 4.87 8/04/19 -104.95 100.00 102.90 102.60 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .. . . . . . . . . . . . . 102.90 73 750.631 102.70 102.90 - - 20/06/19 -

101.599 100.499 101.599 101.42 NABPF CN 3-BBSW+4.00% PERP NON-CUM RED T-06-26 .. . . . . . . . . . 101.599 278 2821.80 101.45 101.599 - - 17/06/19 -109.88 100.01 105.20 105.10 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 .. . . . . . . . . . 105.20 52 546.776 105.02 105.20 - 4.92 23/04/19 -103.33 99.50 101.45 101.21 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.. . . 101.212 94 953.738 101.211 101.27 - 3.74 17/06/19 -104.85 99.06 103.36 102.66 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 .. . . . . . . . . . 102.66 45 463.317 102.65 103.25 - - 17/06/19 -102.97 97.50 100.60 100.30 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 .. . . . . . . . . . 100.30 20 202.190 100.30 100.51 - - 17/06/19 -101.00 60.00 - - URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 .. . . . . . 80.00 - - 80.00 81.00 - - 5/02/19 -101.34 96.90 99.99 99.36 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 .. . . . . . . . . . 99.98 89 881.386 99.71 99.98 - 3.52 24/06/19 -104.25 101.00 102.70 102.20 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 .. . . . . . . . . . 102.68 165 1685.54 102.20 102.68 - 4.19 24/06/19 -107.00 103.30 105.20 104.97 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 .. . . . . . . . . . 105.00 179 1883.97 105.00 105.19 - 4.86 1/04/19 -

99.88 95.102 97.70 97.50 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 .. . . . . . . . . . 97.66 78 763.949 97.65 97.689 - - 24/06/19 -101.00 99.40 100.20 100.00 WBCPI CN 3-BBSW+3.70% PERP NON-CUM RED T-07-26 .. . . . . . . . . . 100.00 170 1703.74 99.982 100.10 - - 18/06/19 -107.00 99.26 102.80 102.80 WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 102.80 1 6.065 102.85 104.00 - 7.00 12/12/18 -

Australian Government Bonds112.773 112.606 112.773 112.606 GSBE47 TB 3.00% 21-03-47 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 112.773 11 127.605 95.00 113.625 100 3.00sa 23/09/19 21/03/47105.27 105.05 105.27 105.05 GSBG20 TB 4.50% 15-04-20 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.27 35 363.608 105.00 105.40 100 4.50sa 15/04/19 15/04/20125.93 125.86 125.93 125.86 GSBG27 TB 4.75% 21-04-27 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 125.93 42 529.698 125.41 125.95 100 4.75sa 23/04/19 21/04/27135.10 135.03 135.10 135.03 GSBG33 TB 4.50% 21-04-33 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 135.10 54 735.479 125.00 135.10 100 4.50sa 23/04/19 21/04/33

127.425 127.425 127.425 127.425 GSBG37 TB 3.75% 21-04-37 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 127.425 15 191.137 126.673 127.473 100 3.75sa 23/04/19 21/04/37109.12 109.12 109.12 109.12 GSBI41 TB 2.75% 21-05-41 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 109.12 18 196.416 109.12 110.14 100 2.75sa 21/05/19 21/05/41110.80 110.80 110.80 110.80 GSBK35 TB 2.75% 21-06-35 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 110.80 6 66.480 110.92 111.77 100 2.75sa 21/06/19 21/06/35

115.498 115.498 115.498 115.498 GSBM22 TB 5.75% 15-07-22 SEMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 115.498 - 1.963 115.40 116.00 100 5.75sa 15/07/19 15/07/22

@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 ... . . . . . . . . . . 0.7083 0.7101$A/Euro .. . . . . . . . . . . . 0.6298 0.6308$A/Yen .. . . . . . . . . . . . . 78.28 78.19$A/£ .. . . . . . . . . . . . . . . . 0.5371 0.5382$A/Sfranc.. . . . . . . . . . 0.7047 0.7065$A/$NZ ... . . . . . . . . . . 1.0418 1.0403$A/$US range .. . . . . 0.7071/0.7104Hedge Rate.. . . . . . . . 0.7086

FORWARD MARGINS’Interbank market’$A ... . . . . . . . . . . . buy $A/sell $A1 month.. . . . . . . . . . . . . . . . . . . . 3/52 months .. . . . . . . . . . . . . . . . . . 8/93 months .. . . . . . . . . . . . . . . 11/124 months .. . . . . . . . . . . . . . . 15/165 months .. . . . . . . . . . . . . . . 19/216 months .. . . . . . . . . . . . . . . 23/2512 months . . . . . . . . . . . . . . . 46/49

CROSS RATES - MAJOR CURRENCIESAgainst NZD USD £Stg Euro Sfranc Yen

$NZ ... . . . . . . . . . . . . . 1 0.6826 0.5174 0.6063 0.6793 75.171

USD... . . . . . . . . . . . . . 1.4650 1 0.7579 0.8882 0.9952 110.125

£Stg.. . . . . . . . . . . . . . . 1.9328 1.3194 1 1.1719 1.3130 145.29

Euro .. . . . . . . . . . . . . . . 1.6494 1.1259 0.8533 1 1.1204 123.98

Sfranc.. . . . . . . . . . . . . 1.4721 1.0048 0.7616 0.8925 1 110.656

Yen’000.. . . . . . . . . . . 13.303 9.081 6.8826 8.0655 9.037 1

EURODOLLAR DEPOSIT RATES - %Month $NZD £Stg USD Euro Sfranc Yen

1 ... . . . . . . . . . . . . . . . . . 1.65 0.85 2.50 -0.50 -1.00 -0.35

3 .. . . . . . . . . . . . . . . . . . . 1.70 0.88 2.61 -0.42 -0.80 -0.29

6 .. . . . . . . . . . . . . . . . . . . 1.88 0.95 2.68 -0.43 -0.90 -0.30

12 .. . . . . . . . . . . . . . . . . 1.85 0.97 2.63 -0.25 -0.80 -0.20

Source: Commonwealth Bank — March 28, 2019

TELEGRAPHIC TRANSFER BUYING RATEUS Japan

1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 0.6714 1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 73.84

3 Months .. . . . . . . . . . . . . . . . . . . . . . 0.6721 3 Months .. . . . . . . . . . . . . . . . . . . . . . 73.36

Source: Westpac Banking Corporation — Mar 28, 2019

SEMI-GOVERNMENT BONDSCpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)

3.00 NSW 20/04/29 2.264 +4.03.00 NSW 20/05/27 2.076 +2.63.50 NSW 20/03/34 2.519 +1.43.50 NSW 20/11/37 2.611 +0.04.00 NSW 8/04/21 1.617 +1.34.00 NSW 20/04/23 1.675 +1.54.00 NSW 20/05/26 1.945 +1.85.00 NSW 20/08/24 1.763 +1.85.50 NSW 1/11/28 2.174 +0.56.00 NSW 1/03/22 1.605 +2.26.00 NSW 1/04/19 1.673 +0.06.00 NSW 1/05/20 1.647 +0.46.00 NSW 1/05/23 1.611 +2.06.00 NSW 1/05/30 2.289 +0.53.25 QLD 21/08/29 2.338 +2.12.75 QLD 20/08/27 2.162 +2.53.00 QLD 22/03/24 1.808 +0.33.25 QLD 21/07/28 2.243 +2.53.50 QLD 21/08/30 2.433 +1.84.00 QLD 21/06/19 1.711 –3.14.20 QLD 20/02/47 2.988 +0.24.25 QLD 21/07/23 1.774 +1.54.75 QLD 21/07/25 1.917 +1.45.50 QLD 21/06/21 1.667 +1.1

5.75 QLD 22/07/24 1.827 +1.16.00 QLD 14/06/21 1.583 +4.86.00 QLD 21/07/22 1.690 +1.73.00 SA 24/05/28 2.264 +1.74.25 SA 20/11/23 1.807 +2.34.75 SA 6/08/19 1.634 –1.35.00 SA 20/05/21 1.649 +1.81.50 SA 22/09/22 1.755 +2.74.00 TAS 11/06/24 1.905 +0.50.00 VIC 30/06/42 2.628 +0.10.00 VIC 30/06/43 2.647 +0.10.00 VIC 7/10/35 2.352 +0.21.75 VIC 27/07/21 1.655 +2.12.25 VIC 29/10/21 1.641 +2.42.50 VIC 22/10/29 2.300 +1.83.00 VIC 20/10/28 2.188 +3.14.25 VIC 20/12/32 2.409 +1.14.75 VIC 20/11/30 2.330 +0.55.00 VIC 20/11/40 2.646 +0.05.50 VIC 17/11/26 1.958 +1.65.50 VIC 17/11/26 1.958 +1.65.50 VIC 17/12/24 1.814 +1.35.50 VIC 17/12/24 1.814 +1.36.50 VIC 15/03/33 2.509 +0.46.50 VIC 15/03/33 2.509 +0.44.00 VIC 6/11/47 2.882 +0.22.50 WA 23/07/24 1.890 +1.3

Source: Thomson Reuters March 28, 2019.


21Tables

Overseas & Commodities MarketsFTSE WORLD INDICES

Local LocalAs at New York Close Local $US Euro DividendMarch 27, 2019. Index Index Index Yield (%)

All-World.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 320.38 333.07 340.86 2.54AW Asia Pac ex Jpn HK Au NZ ... . 308.43 303.50 310.60 2.61AW Bric .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 839.78 776.37 794.53 2.56AW Developed ex Europe.. . . . . . . . . 572.63 597.66 611.64 2.19AW Eurobloc ex Greece.. . . . . . . . . . . 137.91 137.91 141.13 3.35AW Europe ex Greece.. . . . . . . . . . . . . 129.06 129.06 132.08 3.64AW ex Asia .. . . . . . . . . . . . . . . . . . . . . . . . . 239.32 235.27 240.77 2.54AW ex Canada .. . . . . . . . . . . . . . . . . . . . . 332.36 301.74 353.54 2.52AW ex Europe .. . . . . . . . . . . . . . . . . . . . . . 598.05 609.10 623.34 2.26AW ex Eurobloc.. . . . . . . . . . . . . . . . . . . . 350.22 352.95 361.20 2.45AW ex Greece .. . . . . . . . . . . . . . . . . . . . . . 168.72 168.72 172.66 2.54AW ex Hong Kong ex China .. . . . . . 1947.70 1809.16 1851.47 2.55AW ex Japan .. . . . . . . . . . . . . . . . . . . . . . . 336.78 349.95 358.13 2.55AW ex North America .. . . . . . . . . . . . . 553.90 453.78 464.39 3.19AW ex South Africa .. . . . . . . . . . . . . . . . 316.98 331.66 339.41 2.53AW ex UK... . . . . . . . . . . . . . . . . . . . . . . . . . 328.08 344.68 352.75 2.43AW ex US... . . . . . . . . . . . . . . . . . . . . . . . . . 260.60 281.02 287.60 3.19Advanced Emerging.. . . . . . . . . . . . . . . 617.83 411.59 421.22 3.60Americas .. . . . . . . . . . . . . . . . . . . . . . . . . . . 402.52 398.34 407.65 2.07Asean .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 526.93 552.16 565.07 3.29Asia Pacific . . . . . . . . . . . . . . . . . . . . . . . . . . 304.35 310.48 317.75 2.73Asia Pac ex Jpn Au NZ ... . . . . . . . . . . 525.57 518.08 530.20 2.63Asia Pacific ex Japan.. . . . . . . . . . . . . . 497.70 537.86 550.44 2.97Asia Pacific ex Jpn India Pak .. . . . . 455.78 512.97 524.97 3.12Asia Pac ex Jp HK Ind Pak.. . . . . . . . 563.20 656.74 672.10 3.17Asia Pacific Ex Jp HK China .. . . . . . 2096.92 1905.05 1949.61 3.34Asia Pac ex Jp India Pak Au NZ ... 472.29 489.29 500.73 2.78Asia Pacific ex Jpn Pak Au NZ... . . 3929.29 3929.29 4021.18 2.63Australia . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 508.15 540.15 552.78 4.51Austria . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 300.14 332.37 300.14 3.40Belgium/Lux .. . . . . . . . . . . . . . . . . . . . . . . 434.33 491.25 434.33 3.56Brazil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3579.85 491.41 502.90 3.77Canada .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 592.34 608.92 623.16 3.18Chile . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 905.86 941.72 963.75 3.10China (HK Listed) . . . . . . . . . . . . . . . . . . . 3656.74 3626.13 2889.49 2.89China.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 28125.54 3297.20 3374.31 2.21Colombia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 5091.22 3340.35 3418.47 2.54Czech Republic . . . . . . . . . . . . . . . . . . . . . 1253.57 314.54 321.89 6.54Denmark.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 2195.07 2432.29 2489.17 2.20Developed Asia Pacific . . . . . . . . . . . . 248.88 269.51 275.81 2.83Dev Asia Pacific ex Japan .. . . . . . . . 431.54 534.96 547.47 3.52Developed EMEA... . . . . . . . . . . . . . . . . 349.30 334.94 342.77 3.59Developed Europe.. . . . . . . . . . . . . . . . . 212.18 240.00 245.62 3.59Dev Europe ex Eurobloc ex UK... . 232.02 272.71 279.09 3.00Developed Europe ex UK ... . . . . . . . 201.19 256.05 262.04 3.24Developed Europe-Asia Pacific . . . 220.61 251.23 257.11 3.27Developed Eurozone .. . . . . . . . . . . . . . 176.13 213.69 218.69 3.35Developed ex Eurobloc .. . . . . . . . . . . 335.64 347.80 355.94 2.39Developed ex Japan .. . . . . . . . . . . . . . 322.97 344.92 352.99 2.51Developed ex North America.. . . . . 220.22 250.86 256.73 3.28Developed ex UK ... . . . . . . . . . . . . . . . . 313.27 339.38 347.31 2.37Developed ex US ... . . . . . . . . . . . . . . . . 228.40 259.38 265.45 3.27Developed.. . . . . . . . . . . . . . . . . . . . . . . . . . 306.82 327.40 335.05 2.50Eastern Europe .. . . . . . . . . . . . . . . . . . . . 497.01 360.38 368.81 5.09Egypt. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5620.75 225.04 230.31 3.65EMEA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 362.29 337.33 345.22 3.63Emerging .. . . . . . . . . . . . . . . . . . . . . . . . . . . 687.87 518.18 530.30 2.92Emerging Asia Pacific . . . . . . . . . . . . . . 527.68 468.28 479.23 2.54Emerging EMEA ... . . . . . . . . . . . . . . . . . 633.69 422.51 432.39 4.15Emerging Europe .. . . . . . . . . . . . . . . . . . 485.67 360.90 369.33 5.46Emerging Eurozone .. . . . . . . . . . . . . . . 1050.53 1046.86 1071.34 3.75Emerging Latin America .. . . . . . . . . . 1098.61 563.76 576.94 3.36Eurobloc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 176.08 213.63 218.63 3.35Europe .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 214.84 239.71 245.32 3.64Europe Asia Pacific . . . . . . . . . . . . . . . . . 240.76 267.90 274.16 3.18Europe ex Eurobloc ex UK... . . . . . . 289.91 375.82 384.61 3.30Europe ex Eurobloc .. . . . . . . . . . . . . . . 255.58 263.68 269.85 3.91Europe ex UK ... . . . . . . . . . . . . . . . . . . . . 202.69 252.66 258.57 3.34Finland.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 766.97 691.61 766.97 4.87France .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 490.52 536.40 490.52 3.17FTSE Developed Ex Korea.. . . . . . . . 309.14 328.72 336.41 2.50FTSE Developed Ex US EX Korea Index 1509.57 1309.05 1339.67 3.30FTSE Emerging Inc Korea Index .. 696.96 539.49 705.90 2.86

Local LocalLocal $US Euro DividendIndex Index Index Yield (%)

FTSE Saudi Arabia Index .. . . . . . . . . 341.92 341.92 349.91 3.55Germany.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 365.77 404.76 365.77 3.15Greater China .. . . . . . . . . . . . . . . . . . . . . . 393.94 399.51 408.85 2.74Greece .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 32.96 15.18 32.96 3.75Hong Kong .. . . . . . . . . . . . . . . . . . . . . . . . . 1098.69 1090.28 1115.78 2.78Hungary .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 4021.17 307.82 315.01 2.05India.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2679.46 1803.82 1846.01 1.47Indonesia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 3435.85 394.56 403.78 2.91Ireland .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 408.45 414.14 408.45 1.39Israel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 435.66 179.55 183.75 3.39Italy. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 133.55 103.92 133.55 3.89Japan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 107.18 153.61 157.21 2.36Korea .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 302.01 1206.42 1234.63 2.46Kuwait . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 378.31 377.31 386.14 3.55Latin America .. . . . . . . . . . . . . . . . . . . . . . 1098.61 563.76 576.94 3.36Malaysia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 229.04 631.09 645.85 3.34Mexico.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 136859.92 6469.03 6620.31 2.76Middle East & Africa .. . . . . . . . . . . . . . . 1149.74 673.02 688.76 3.42Netherlands .. . . . . . . . . . . . . . . . . . . . . . . . 517.79 579.25 517.79 3.07New Zealand .. . . . . . . . . . . . . . . . . . . . . . . 95.01 121.49 124.33 3.89Nordic.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 235.72 259.00 265.06 3.35North America .. . . . . . . . . . . . . . . . . . . . . 397.47 399.25 408.58 2.04Norway .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 877.99 748.96 766.48 3.85Pakistan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1221.22 530.51 542.92 5.78Peru .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 169.76 2566.42 2626.44 1.55Philippines .. . . . . . . . . . . . . . . . . . . . . . . . . 671.57 256.00 261.98 1.48Poland .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12637.30 167.53 171.45 2.68Portugal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 116.30 95.37 116.30 4.51Qatar . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 282.56 282.55 289.16 4.02Russia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 289.87 289.87 296.65 5.95Secondary Emerging.. . . . . . . . . . . . . . 858.91 717.04 733.80 2.47Singapore .. . . . . . . . . . . . . . . . . . . . . . . . . . 322.31 515.64 527.69 4.35South Africa .. . . . . . . . . . . . . . . . . . . . . . . . 3369.96 1054.33 1078.99 3.08Spain.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 402.56 359.35 402.56 3.81Sweden.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1660.11 1208.65 1236.92 3.23Switzerland.. . . . . . . . . . . . . . . . . . . . . . . . . 509.19 825.78 845.09 3.04Taiwan .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 82.88 337.22 345.11 4.13Thailand .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 157.36 127.57 130.55 3.00Turkey.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 27128.40 66.05 67.60 4.87UAE ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 327.35 327.33 334.98 4.99UK... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 437.34 389.12 398.22 4.46USA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1181.66 1181.66 1209.29 1.98World.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 526.86 590.12 603.92 2.54World ex Greece .. . . . . . . . . . . . . . . . . . . 171.53 171.53 175.55 2.54

© FTSE International Limited 2001. All Rights Reserved

MSCI GLOBAL INDICESMar 27 Mar 26 %chng %chng for

2019 2019 for yr yr in $A

MAJOR COUNTRIES - IN LOCAL CURRENCYUSA ... . . . . . . . . . . . . . . . . . . . . 2659.1 2686.2 11.6 11.1United Kingdom ... . . . . . . 2065.8 2075.0 6.1 9.5Canada .. . . . . . . . . . . . . . . . . . 2050.6 2060.4 12.0 13.4Japan .. . . . . . . . . . . . . . . . . . . . 962.3 966.7 7.7 6.6France .. . . . . . . . . . . . . . . . . . . 1907.1 1913.4 11.3 9.1Germany.. . . . . . . . . . . . . . . . . 908.6 911.8 7.7 5.5Switzerland.. . . . . . . . . . . . . . 1259.1 1263.2 12.2 10.7Australia . . . . . . . . . . . . . . . . . . 1228.5 1228.1 7.7 7.7New Zealand .. . . . . . . . . . . . 149.0 146.3 12.3 13.2Singapore .. . . . . . . . . . . . . . . 1666.8 1670.5 4.5 4.6Hong Kong .. . . . . . . . . . . . . . 17659.5 17574.2 13.3 12.6

INTERNATIONAL - IN US DOLLARSWorld.. . . . . . . . . . . . . . . . . . . . . 2085.4 2102.6 10.7 10.2EAFE ... . . . . . . . . . . . . . . . . . . . 1872.5 1881.3 8.9 8.4Europe ex UK ... . . . . . . . . . 1910.3 1919.7 9.3 8.8World ex Australia . . . . . . . 2125.5 2142.9 10.8 10.3Kokusai Index.. . . . . . . . . . . 2115.5 2133.8 11.0 10.6Pacific . . . . . . . . . . . . . . . . . . . . 2640.7 2650.6 7.9 7.4

Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentagechange is since year-end 2018. Copyright 1991: MSCI Perspective, Geneva

AUSTRALIAN COMMODITIESMETALS Mar 27 Mar 28

Gold Spot closing - $US (IRES) ............... 1316.69 1310.54

Iron Ore Spot 62% grade $US/t .............. 85.23 85.11

Kuala Lumpur Spot Tin $US/t ................ 21,280 21,280

Sell & Parker

Aust. Copper Scrap Base..................... 8946 8881

Aluminium Scrap Base ....................... 2601 2660

Aust Lead Scrap Base ........................ 2787 2771

Aust Nickel Scrap Base....................... 18,072 18249

Perth Mint

Gold $/oz ..................................... 1856.86 1850.60

Silver $/oz.................................... 21.92 21.75

Platinum $/tr oz .............................. 1228.38 1220.61

Palladium $/tr oz ............................. 2194.96 2036.13

LONDON METAL EXCHANGE Mar 26 Mar 27

Copper A sett tonne $US ..................... 6361.0 6338.5

Tin H.G. sett tonne $US ...................... 21,525 21,450

Lead sett tonne $US ......................... 1982.0 1978.0

Zinc S.H.G. sett tonne $US................... 2905.5 2929.0

Aluminium H.G. sett tonne $US .............. 1849.5 1898.5

Nickel sett tonne $US ........................ 12,850 13,025

COAL $US per tonne Mar 26 Mar 27

globalCOAL RB Index™ ....................... 69.40 69.50

globalCOAL DES ARA Index™................. 69.75 66.38

Spot price for forward 3 mth delivery Source: globalCOAL

OIL $US per bbl Mar 26 Mar 27

WTI Cushing Spot............................. 59.82 59.34

Nymex Crude Future .......................... 60.00 59.19

Dated Brent Spot ............................. 67.68 66.94

Tapis .......................................... 70.88 70.14

AUSTRALIAN POWER INDICES Mar 27

Index EPI NPI

2019 ................................. 95.59 99.97

2020 ................................. 84.25 86.65

2021 ................................. 72.99 73.88

2022 ................................. 70.41 74.06

Indices represent the national price of Australian electricity futures listed across NationalElectricity Market regions. Source: ASX Energy

LONDON METAL EXCHANGEVolume in tonnes - Mar 27, 2019

Aluminium HG ... . . . . . . . . . .1,142,725 Nickel. . . . . . . . . . . . . . . . . . . . . . . . 183,126Copper . . . . . . . . . . . . . . . . . . . . . . 170,725 Tin .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1,010Lead .. . . . . . . . . . . . . . . . . . . . . . . . . 79,250 Zinc.. . . . . . . . . . . . . . . . . . . . . . . . . . 55,225

Don’t miss the Financial Review’s briefing at www.afr.com

BEFORE THE BELL

=US (Dow Jones)–32.14 to 25,625.59 *

.US (Nasdaq)–48.14 to 7643.38 *

.US (S&P 500)–13.09 to 2805.37 *

=UK (FTSE 100)–2.10 to 7194.19 *

=Europe (EURO STOXX 50)+2.51 to 3322.04 *

=Germany (DAX Xetra)–0.44 to 11,419.04 *

=Canada (S&P/TSX Comp)–22.63 to 16,132.53 *

.Japan (Nikkei 225)–344.97 to 21,033.76

,New Zealand (NZX 50)+67.30 to 9766.19

,Hong Kong (Hang Seng)+58.17 to 28,786.42

.Korea (KOSPI)–17.52 to 2128.10

.China (Shanghai A)–30.06 to 3135.82

=Taiwan (TAIEX)–6.44 to 10,536.26

=Indonesia (Jakarta Comp)+5.00 to 6449.74 +

,Singapore (Straits Times)+12.46 to 3210.85 +

=Malaysia (FTSE Bursa KLCI)–1.66 to 1641.07 +

,India (Sensex)+211.61 to 38,344.49 +

=Thailand (FTSE SET)–0.11 to 1629.29 +

.World (MSCI)–8.6 to 2094.0 *

.CRB Index–1.33 to 191.71 *

,LME Index+11.6 to 3015.7 *

* Indices for March 27, 2019+ Latest available Source: Thomson Reuters

afr friday 29 march 2019 ... · afr friday 29 march 2019 |theaustralianfinancialreview tables 1...

Documents