AFR Monday 16 July 2018www.afr.com | The Australian Financial Review

1Tables

TOP 300 CompaniesBASED ON MARKET CAPITALISATION AT CLOSE OF TRADE FRIDAY, JULY 13, 2018

Position Mkt Last Weekly Last Net Gross DPS P/E EPS TSR TSRThis Last ASX Cap Sale Move 12 Months DPS Div Yld Div Yld Growth EPS Ratio Growth NTA 1 Yr 3 YrWk Wk Code Company $Bil ($) (¢) High Low (¢) (%) (%) (%) (¢) (x) (¢) ($) (%) (%)

Position Mkt Last Weekly Last Net Gross DPS P/E EPS TSR TSRThis Last ASX Cap Sale Move 12 Months DPS Div Yld Div Yld Growth EPS Ratio Growth NTA 1 Yr 3 YrWk Wk Code Company $Bil ($) (¢) High Low (¢) (%) (%) (%) (¢) (x) (¢) ($) (%) (%)

Australian Sharemarket - Investor EditionYOUR GUIDE TO THE SHAREMARKET TABLESThe AFR National Markets table is a weekly summary of trading in allmain board ASX stocks, using the AFR’s own direct data feed from theAustralian Stock Exchange. The Top 300 is a quick reference for investorsconcentrating in these stocks. Industrial stocks and Resources stocksbelow are each ordered alphabetically. Turnover and financial ratios arecovered in the columns to the left of the company name, and price detailsand price performance measures are covered in the columns to the rightof the company name. Weekly Volumes are expressed as thousands, witha floating decimal point.

DIVIDENDS: The dividend published in the tables following (and that usedfor the dividend yield) is the sum of the two most recent six – monthlydividends declared by each company. Note that the franking flag refers to themost recent six – monthly dividend only.

The Australian Financial Review takes all care in compilingthese listings, but accepts no responsibility for any errors.

Readers are advised to consult their brokers orprofessional advisers before making investments.

ABBREVIATIONSp: partly franked dividendf: fully franked dividendpref: preference sharescon pref: converting prefcum pref: cumulative prefinst rcpt: instalment receiptsopt: options

ctg: contributingdef: deferred*: ex rights issue§: ex bonus issue†: ex capital return orex premium orreconstructed past 12mths

Notes: The Top 300 excludes suspended & illiquid companies; Earnings & dividend values are company reported figures; Gross dividend includes notional benefits from franking credits; TSR includes adjustments for capital reconstructions and dividend reinvestment. Source: Morningstar / Aspect Huntleys

1 1 CBA C’wlth Bank of Aust .. . . . . . . 131.724 74.85 -82 85.12 67.22 430.00 f 5.74 8.21 2.1 574.42 13.0 2.6 32.24 -5.5 .52 2 BHP BHP ... . . . . . . . . . . . . . . . . . . . . . . . 107.046 33.33 +18 34.63 24.28 123.53 f 3.71 5.29 166.1 109.31 30.5 -21.2 14.04 34.9 12.73 3 WBC Westpac Banking .. . . . . . . . . . 101.670 29.60 -18 33.68 27.24 188.00 f 6.35 9.07 - 244.90 12.1 4.1 15.00 -1.0 1.04 4 CSL CSL... . . . . . . . . . . . . . . . . . . . . . . . . 92.543 204.56 +634 204.67 119.01 192.02 .94 .94 4.3 445.19 45.9 22.9 6.17 64.5 29.45 5 ANZ ANZ Banking Grp ... . . . . . . . . 83.757 29.01 +2 30.80 26.075 160.00 f 5.52 7.88 - 234.10 12.4 1.0 18.27 3.6 2.06 6 NAB National Aust Bank ... . . . . . . 76.661 28.04 +8 32.98 25.90 198.00 f 7.06 10.09 - 194.70 14.4 -1.0 16.11 .3 -.47 7 WES Wesfarmers .. . . . . . . . . . . . . . . . 55.842 49.25 -112 50.47 40.01 223.00 f 4.53 6.47 19.9 133.30 36.9 11.0 4.31 27.4 10.48 8 MQG Macq Grp... . . . . . . . . . . . . . . . . . 41.870 123.01 +5 127.00 82.28 525.00 p 4.27 5.09 11.7 758.20 16.2 29.6 45.12 50.4 20.49 9 WOW Woolworths Grp ... . . . . . . . . . 40.569 30.89 +24 31.48 24.45 93.00 f 3.01 4.30 9.1 137.73 22.4 -48.7 2.73 19.9 6.5

10 10 WPL Woodside Pet .. . . . . . . . . . . . . . 33.355 35.63 -25 36.55 27.847 124.56 f 3.50 4.99 13.4 156.15 22.8 8.7 22.90 28.9 4.811 12 RIO Rio Tinto .. . . . . . . . . . . . . . . . . . . . 32.927 79.84 +8 87.09 62.11 366.25 f 4.59 6.55 64.4 628.72 12.7 61.1 29.64 27.7 20.812 11 TLS Telstra Corp .. . . . . . . . . . . . . . . . 32.707 2.75 -5 4.33 2.60 23.00 f 8.36 11.95 - 32.00 8.6 -2.6 .44 -27.8 -20.013 13 TCL Transurban Grp ... . . . . . . . . . . 26.697 12.00 -10 13.11 10.97 56.00 p 4.67 4.85 13.2 22.70 52.9 5.2 2.94 10.1 11.514 14 SCG Scentre Grp .. . . . . . . . . . . . . . . . 23.767 4.47 - 4.535 3.70 21.73 p 4.86 5.09 2.0 79.41 5.6 -20.6 4.24 14.4 9.515 15 RMD ResMed Inc.. . . . . . . . . . . . . . . . . 21.080 14.77 +41 14.80 8.935 12.68 .86 .86 4.2 37.69 39.2 .4 - 54.6 24.316 16 ALL Aristocrat Leisure .. . . . . . . . . . 20.140 31.54 +66 32.05 19.61 39.00 f 1.24 1.77 36.0 78.80 40.0 41.2 -3.50 58.1 56.917 17 IAG Insurance Aust Grp .. . . . . . . . 19.343 8.17 -11 8.685 6.08 34.00 f 4.16 5.94 26.9 43.74 18.7 36.2 1.41 28.5 18.018 18 SUN Suncorp Grp ... . . . . . . . . . . . . . 19.257 14.83 -5 15.19 12.43 73.00 f 4.92 7.03 7.3 77.03 19.3 -2.2 - 9.6 7.319 19 S32 South32... . . . . . . . . . . . . . . . . . . . 18.585 3.63 +1 4.07 2.70 13.49 p 3.72 5.26 865.8 27.45 13.2 - 2.51 31.5 29.920 21 GMG Goodman Grp... . . . . . . . . . . . . 17.684 9.82 +14 10.00 7.57 28.00 2.85 2.85 7.9 42.50 23.1 -44.7 4.38 27.2 18.421 20 ORG Origin Energy.. . . . . . . . . . . . . . . 17.101 9.72 -43 10.27 6.735 - - - -100.0 -43.10 - - 3.26 40.5 1.122 24 AMC Amcor .. . . . . . . . . . . . . . . . . . . . . . . 16.619 14.35 +12 16.43 13.12 56.02 3.90 3.90 .2 69.35 20.7 1.3 -1.78 -2.8 3.823 22 NCM Newcrest Min .. . . . . . . . . . . . . . 16.453 21.43 -76 24.27 19.31 19.10 f .89 1.22 95.6 34.95 61.3 21.7 12.65 7.1 24.624 23 SYD Sydney Airport . . . . . . . . . . . . . . 15.930 7.07 -36 7.62 6.31 36.50 5.16 5.16 11.3 15.54 45.5 9.0 -3.01 10.5 13.225 26 BXB Brambles .. . . . . . . . . . . . . . . . . . . 14.980 9.41 +24 10.43 8.58 29.00 p 3.08 3.48 - 38.29 24.6 -6.2 1.67 5.0 -2.026 25 AGL AGL Energy.. . . . . . . . . . . . . . . . . 14.369 21.91 -124 26.52 20.16 104.00 p 4.75 6.37 33.8 127.10 17.2 35.2 6.95 -4.9 13.927 27 CIM Cimic Grp... . . . . . . . . . . . . . . . . . 13.846 42.70 -69 52.70 37.72 135.00 f 3.16 4.52 22.7 216.50 19.7 52.1 6.99 6.3 25.528 28 OSH Oil Search.. . . . . . . . . . . . . . . . . . . 13.743 9.02 -1 9.24 6.36 11.27 1.25 1.25 160.1 25.42 35.5 134.7 3.27 38.0 8.029 29 FMG Fortescue Metals Grp .. . . . . 13.545 4.35 -3 6.07 4.175 36.00 f 8.28 11.82 200.0 61.26 7.1 104.6 4.04 -18.5 39.730 31 QBE QBE Insurance Grp... . . . . . . 13.209 9.79 -1 12.39 9.28 26.00 p 2.66 3.00 -51.8 -117.31 - - 5.50 -15.3 -9.131 30 STO Santos .. . . . . . . . . . . . . . . . . . . . . . 12.831 6.16 -19 6.47 2.98 - f - - - -22.18 - -71.3 - 81.7 -32 33 ASX ASX... . . . . . . . . . . . . . . . . . . . . . . . . 12.698 65.59 +148 65.70 51.41 207.00 f 3.16 4.51 1.9 230.20 28.5 2.7 7.70 30.2 18.833 32 TWE Treasury Wine .. . . . . . . . . . . . . . 12.684 17.65 +2 20.20 12.12 28.00 p 1.59 2.02 30.0 43.60 40.5 29.3 3.28 47.5 48.934 37 COH Cochlear .. . . . . . . . . . . . . . . . . . . . 11.816 205.32 +637 205.96 139.44 280.00 f 1.36 1.95 17.4 388.20 52.9 17.9 4.01 46.1 33.635 35 REA REA Grp ... . . . . . . . . . . . . . . . . . . 11.804 89.62 +26 93.70 62.00 98.00 f 1.09 1.56 11.7 35.10 255.3 16.3 .35 31.6 29.236 36 LLC Lendlease Grp ... . . . . . . . . . . . 11.508 20.04 -33 20.48 15.11 67.00 3.34 3.34 10.0 137.60 14.6 18.0 8.60 23.4 13.237 34 APA APA Grp... . . . . . . . . . . . . . . . . . . . 11.398 9.66 -44 10.29 7.59 45.00 4.66 4.92 4.8 19.90 48.5 31.8 -.29 18.1 7.238 39 QAN Qantas Airways .. . . . . . . . . . . . 11.162 6.63 +10 6.73 4.77 14.00 2.11 2.11 100.0 52.70 12.6 -10.1 1.90 27.6 25.939 40 SHL Sonic Healthcare .. . . . . . . . . . 11.140 26.23 +114 26.80 20.605 78.00 p 2.97 3.23 4.0 109.70 23.9 -3.9 -3.49 21.9 12.240 38 RHC Ramsay Health Care .. . . . . . 11.038 54.62 +15 76.18 53.01 139.00 f 2.54 3.64 13.0 231.90 23.6 6.7 1.13 -20.9 -4.741 41 AMP AMP ... . . . . . . . . . . . . . . . . . . . . . . . 10.506 3.60 -3 5.49 3.53 29.00 p 8.06 11.16 3.6 29.30 12.3 98.6 1.38 -29.4 -13.942 42 VCX Vicinity Centres .. . . . . . . . . . . . 10.337 2.67 +4 2.92 2.36 16.30 6.10 6.10 -2.3 36.35 7.3 289.7 2.93 3.1 2.143 43 DXS DEXUS ... . . . . . . . . . . . . . . . . . . . . 10.202 10.03 +5 10.74 8.985 47.80 4.77 4.77 4.5 154.58 6.5 -.1 9.16 12.3 14.344 47 BSL BlueScope Steel . . . . . . . . . . . . 10.112 18.49 +90 18.81 10.61 11.00 p .59 .73 50.0 141.23 13.1 233.2 6.61 41.5 73.745 46 SGP Stockland... . . . . . . . . . . . . . . . . . 10.079 4.14 +12 4.79 3.90 26.50 6.40 6.40 4.1 48.80 8.5 27.6 4.18 4.9 5.046 45 JHX James Hardie Ind .. . . . . . . . . . 10.027 22.71 +51 24.19 17.03 41.90 1.85 1.85 3.0 43.05 52.8 -37.8 - 20.7 8.247 44 CPU Computershare .. . . . . . . . . . . . 9.876 18.19 -4 18.85 13.46 38.00 2.09 2.09 125.0 65.70 27.7 47.8 -2.94 32.4 17.148 48 TAH Tabcorp Hldgs .. . . . . . . . . . . . . 9.582 4.76 +12 5.735 3.905 23.50 f 4.94 7.05 4.2 -7.00 - 11.2 -1.81 20.1 4.749 50 GPT GPT Grp ... . . . . . . . . . . . . . . . . . . 9.385 5.20 +6 5.53 4.59 24.91 4.79 4.79 5.1 70.40 7.4 8.3 5.04 13.9 9.150 49 CWN Crown Resorts .. . . . . . . . . . . . . 9.383 13.65 +15 13.88 10.80 60.00 p 4.40 5.53 -17.2 256.23 5.3 -12.0 5.13 12.8 7.551 51 AZJ Aurizon Hldgs .. . . . . . . . . . . . . . 8.697 4.37 -7 5.49 4.11 22.90 p 5.24 6.36 -8.5 -1.44 - 101.1 - -8.7 -1.152 53 MPL Medibank Private .. . . . . . . . . . 8.427 3.06 +4 3.39 2.66 12.25 f 4.00 5.72 9.1 16.80 18.2 7.6 .52 17.3 18.353 54 MGR Mirvac Grp... . . . . . . . . . . . . . . . . 8.275 2.23 +1 2.54 2.005 11.00 4.93 4.93 5.1 30.20 7.4 19.4 2.20 7.9 10.054 55 AWC Alumina .. . . . . . . . . . . . . . . . . . . . . 8.150 2.83 -3 2.96 1.867 17.20 f 6.08 8.69 118.1 15.13 18.7 297.3 .90 60.8 32.155 52 CTX Caltex Aust .. . . . . . . . . . . . . . . . . 8.007 30.70 -137 37.02 28.44 121.00 f 3.94 5.63 18.6 237.40 12.9 4.6 9.88 2.4 -.456 56 FPH Fisher & Paykel Hlth .. . . . . . . 7.767 13.57 -51 14.27 10.06 19.54 1.44 1.44 6.1 31.37 43.3 10.9 1.14 33.0 28.257 60 SEK Seek... . . . . . . . . . . . . . . . . . . . . . . . 7.646 21.78 +48 22.63 16.26 45.00 f 2.07 2.95 10.0 102.80 21.2 20.7 -2.20 30.6 16.058 57 BLD Boral . . . . . . . . . . . . . . . . . . . . . . . . . 7.585 6.47 -9 8.22 6.17 24.50 p 3.79 4.60 14.0 26.30 24.6 -6.0 1.96 -3.3 5.059 58 A2M The A2 Milk Company... . . . 7.512 10.29 -22 13.78 3.60 - - - - 19.17 53.7 184.7 .46 148.6 141.060 59 AIA Auckland Intl Airport. . . . . . . . 7.492 6.23 -15 6.83 5.43 19.66 3.16 3.16 16.1 27.81 22.4 89.6 3.12 -1.3 11.861 63 CGF Challenger .. . . . . . . . . . . . . . . . . . 7.446 12.19 +35 14.42 10.52 35.00 f 2.87 4.10 6.2 68.00 17.9 9.6 4.77 -2.5 23.462 61 AFI Aust Foundation .. . . . . . . . . . . 7.425 6.26 +5 6.44 5.78 24.00 f 3.83 5.48 - 22.48 27.8 -10.4 5.34 6.6 3.563 62 URW Unibail Rodamco Wfld .. . . . 7.105 14.70 -34 15.17 14.40 - - - - - - - - - -64 65 CCL Coca-Cola Amatil. . . . . . . . . . . 7.001 9.67 +9 9.79 7.52 47.00 p 4.86 6.32 2.2 59.80 16.2 62.5 .47 24.0 6.665 64 REH Reece ... . . . . . . . . . . . . . . . . . . . . . 6.786 12.10 -32 12.83 7.970 20.20 f 1.67 2.38 8.7 44.40 27.3 4.3 1.87 47.8 25.666 66 ORI Orica .. . . . . . . . . . . . . . . . . . . . . . . . 6.777 17.87 +10 21.39 16.91 48.00 2.69 2.69 4.0 -10.00 - -2.3 3.08 -7.6 1.167 68 FLT Flight Centre Travel . . . . . . . . . 6.771 66.99 +404 67.34 42.12 154.00 f 2.30 3.28 -8.6 256.00 26.2 -13.2 8.63 58.9 28.168 69 XRO Xero .. . . . . . . . . . . . . . . . . . . . . . . . . 6.429 46.29 +128 47.81 23.25 - - - - -18.79 - -58.6 - 86.1 42.569 67 SPK Spark New Zealand ... . . . . . 6.387 3.48 -4 3.71 3.10 19.82 5.70 5.70 52.0 20.93 16.6 10.6 .16 5.0 16.770 70 SVW Seven Grp ... . . . . . . . . . . . . . . . . 6.241 19.72 +20 21.76 10.20 42.00 f 2.13 3.04 2.5 78.58 25.1 -5.1 2.00 69.8 60.671 73 IPL Incitec Pivot .. . . . . . . . . . . . . . . . 6.196 3.73 +6 4.08 3.19 9.40 2.52 2.52 8.1 10.35 36.0 -4.8 1.02 19.5 3.972 71 YAL Yancoal Aust .. . . . . . . . . . . . . . . 6.155 .14 - .247 .098 - - - - 1.43 9.8 - .11 -41.9 21.973 76 ARG Argo Invest .. . . . . . . . . . . . . . . . . 5.759 8.12 +10 8.44 7.72 31.50 f 3.88 5.54 1.6 31.40 25.9 -4.1 8.16 5.7 3.474 72 AST AusNet Services .. . . . . . . . . . . 5.747 1.59 -10.5 1.955 1.505 9.25 5.82 5.82 5.1 8.08 19.7 13.0 .83 2.5 10.675 74 WHC Whitehaven Coal. . . . . . . . . . . . 5.746 5.60 -29 5.95 2.688 19.00 3.39 3.39 - 51.30 10.9 1886.0 3.24 104.2 71.676 75 EVN Evolution Min.. . . . . . . . . . . . . . . 5.603 3.31 -18 3.615 2.145 6.50 f 1.96 2.80 69.8 11.97 27.7 37.5 1.29 52.8 52.877 78 BEN Bendigo&Adelaide Bk... . . . 5.483 11.31 +8 12.52 9.75 69.00 f 6.10 8.72 - 94.68 11.9 3.6 8.06 8.4 1.378 77 FBU Fletcher Bld .. . . . . . . . . . . . . . . . 5.427 6.36 -10 7.493 5.192 17.36 2.73 2.73 -1.2 -47.24 - -22.9 2.00 -9.1 1.179 82 WTC Wisetech Global . . . . . . . . . . . . 5.382 17.90 +148 18.01 6.59 2.25 f .13 .18 - 11.30 158.4 106.8 -.05 155.3 -80 81 TPM TPG Telecom... . . . . . . . . . . . . . 5.066 5.46 +10 6.88 4.855 4.00 f .73 1.05 -29.8 43.00 12.7 28.6 -1.41 -2.0 -15.281 79 SOL Soul Pattinson WH ... . . . . . . 5.025 20.99 -33 21.50 15.73 55.00 f 2.62 3.74 3.9 138.20 15.2 29.0 13.22 22.7 19.082 83 ILU Iluka Res .. . . . . . . . . . . . . . . . . . . . 4.997 11.84 +59 12.20 8.83 31.00 f 2.62 3.74 933.3 -41.00 - - 1.70 35.2 17.383 80 WOR WorleyParsons.. . . . . . . . . . . . . 4.867 17.83 -45 18.37 11.171 10.00 .56 .56 - 15.00 118.9 - -.19 52.3 26.284 84 VEA Viva Energy Grp ... . . . . . . . . . . 4.667 2.40 - 2.47 2.40 - - - - - - - - - -85 86 ABC Adelaide Brighton .. . . . . . . . . 4.509 6.93 -4 7.07 5.49 20.50 f 2.96 4.23 2.5 27.90 24.8 -4.9 1.46 28.3 19.286 87 SGR The Star Entertain.. . . . . . . . . . 4.495 4.90 -1 6.395 4.735 16.00 f 3.27 4.66 23.1 18.80 26.1 42.1 1.70 .2 1.987 90 RWC Reliance Worldwide .. . . . . . . 4.488 5.68 +17 5.99 3.123 6.50 f 1.14 1.63 - 13.80 41.2 - .14 78.1 -88 88 ALX Atlas Arteria .. . . . . . . . . . . . . . . . 4.434 6.49 +6 6.94 5.18 22.00 3.39 3.39 11.1 87.66 7.4 -19.7 -.07 21.1 29.889 91 NST Northern Star.. . . . . . . . . . . . . . . 4.425 7.22 +12 7.37 4.22 10.50 f 1.45 2.08 28.6 31.60 22.8 11.6 1.12 67.2 54.590 85 CYB Cybg ... . . . . . . . . . . . . . . . . . . . . . . 4.400 5.94 -27 6.29 4.35 1.73 .29 .29 -100.0 8.28 71.7 - 5.08 37.0 -91 89 ORA Orora .. . . . . . . . . . . . . . . . . . . . . . . . 4.320 3.58 -5 3.70 2.725 12.00 p 3.35 3.78 15.8 15.30 23.4 10.4 .94 34.6 19.692 97 MFG Magellan Fin Grp.. . . . . . . . . . . 4.314 24.48 +137 28.40 21.80 91.70 f 3.75 5.35 -4.1 94.80 25.8 -1.8 2.54 -3.9 13.993 95 BOQ Bank of Qld .. . . . . . . . . . . . . . . . . 4.255 10.71 +22 13.54 9.60 76.00 f 7.10 10.14 -66.7 93.70 11.4 3.5 7.44 -4.5 -1.694 92 DOW Downer EDI.. . . . . . . . . . . . . . . . . 4.234 7.12 -6 7.42 6.11 25.00 p 3.51 4.62 6.0 15.32 46.5 11.6 .36 16.2 24.395 93 BPT Beach Energy .. . . . . . . . . . . . . . 4.178 1.835 -2 1.96 .585 2.00 f 1.09 1.55 300.0 19.84 9.2 - .77 180.6 26.496 96 MCY Mercury NZ... . . . . . . . . . . . . . . . 4.100 3.01 - 3.38 2.85 13.64 4.53 4.53 -9.1 13.56 22.2 21.6 2.11 -1.5 13.597 94 DMP Domino’s Pizza.. . . . . . . . . . . . . 4.091 47.92 -115 58.12 38.11 103.00 p 2.15 2.56 26.9 125.90 38.1 29.1 -.04 -7.8 7.698 99 LNK Link Admin Hldg ... . . . . . . . . . 4.051 7.65 +12 9.05 6.73 15.00 f 1.96 2.80 81.7 24.30 31.5 80.3 -1.72 1.1 -99 103 HVN Harvey Norman ... . . . . . . . . . . 3.933 3.53 +13 4.615 3.31 24.00 f 6.80 9.71 -13.3 35.87 9.8 26.9 2.75 -13.8 -1.6

100 101 QUB Qube Hldgs.. . . . . . . . . . . . . . . . . 3.932 2.45 - 2.83 2.15 5.50 f 2.24 3.20 .7 4.70 52.1 -27.3 1.12 -5.7 3.3101 102 ANN Ansell. . . . . . . . . . . . . . . . . . . . . . . . . 3.885 27.29 +7 28.31 20.30 55.86 p 2.05 2.27 -4.3 443.64 6.2 -21.1 4.53 27.2 5.6102 100 HSO Healthscope... . . . . . . . . . . . . . . 3.810 2.19 -8 2.59 1.605 6.70 3.06 3.06 -5.4 5.75 38.1 -10.2 .37 9.3 -4.3103 104 ALQ ALS... . . . . . . . . . . . . . . . . . . . . . . . . 3.747 7.64 +18 8.50 6.31 17.00 p 2.23 2.61 25.9 10.34 73.9 29.8 .29 5.4 17.7104 98 SKI Spark Infrastructure .. . . . . . . 3.717 2.21 -18 2.75 2.125 15.25 6.90 6.90 5.2 5.27 41.9 9.3 1.87 -6.0 11.5105 107 CWY Cleanaway Waste.. . . . . . . . . . 3.656 1.795 +8.5 1.815 1.196 2.20 f 1.23 1.75 23.5 5.50 32.6 9.6 .39 39.7 38.7106 105 MEZ Meridian Energy .. . . . . . . . . . . 3.653 2.91 +1 3.00 2.45 12.14 4.17 4.17 2.3 6.62 44.0 14.3 1.66 14.2 21.4107 106 CAR Carsales.com ... . . . . . . . . . . . . 3.586 14.76 +25 15.64 11.77 42.00 f 2.85 4.07 7.8 50.70 29.1 7.9 .27 23.3 14.5108 108 AIZ Air New Zealand ... . . . . . . . . . 3.279 2.92 -4 3.38 2.61 20.09 6.88 6.88 .8 29.28 10.0 -37.8 1.59 -1.1 20.0109 110 IFL IOOF Hldgs.. . . . . . . . . . . . . . . . . 3.272 9.32 +13 11.94 8.61 54.00 f 5.79 8.28 -2.8 28.20 33.0 -47.6 1.71 -2.5 6.3110 113 PTM Platinum Asset .. . . . . . . . . . . . . 3.227 5.50 +8 8.72 5.04 31.00 f 5.64 8.05 -6.3 32.94 16.7 -7.3 .68 5.9 -5.1111 112 JHG Janus Henderson... . . . . . . . . 3.162 42.07 -26 52.39 39.845 170.84 4.06 4.06 -30.4 508.97 8.3 163.3 .87 5.2 -8.1112 111 SGM Sims Metal Mgmt .. . . . . . . . . . 3.157 15.58 -27 18.05 12.57 43.00 f 2.76 3.76 81.8 108.20 14.4 274.5 9.28 4.2 21.7113 115 CHC Charter Hall Grp.. . . . . . . . . . . . 3.111 6.68 +1 6.745 5.16 31.80 p 4.76 5.51 11.5 45.11 14.8 131.8 3.69 35.3 18.5114 114 IOF Investa Office Fd... . . . . . . . . . 3.094 5.17 -6 5.35 4.13 20.30 3.93 3.93 3.1 65.30 7.9 -45.8 4.95 18.7 14.2115 116 MLT Milton .. . . . . . . . . . . . . . . . . . . . . . . 3.080 4.68 +7 4.80 4.40 18.80 f 4.02 5.74 .5 19.60 23.9 -4.9 4.16 5.8 3.4116 122 MIN Mineral Resources.. . . . . . . . . 3.011 16.04 +68 22.14 11.54 58.00 f 3.62 5.17 83.0 119.91 13.4 - 6.21 35.4 49.5117 117 DLX DuluxGroup ... . . . . . . . . . . . . . . 2.989 7.68 +5 8.28 6.56 27.50 f 3.58 5.11 10.4 39.00 19.7 9.6 .52 20.8 12.2118 123 IGO Independence Grp ... . . . . . . 2.964 5.05 +14 5.735 2.97 2.00 f .40 .56 - -.05 - 154.2 2.95 68.6 11.0119 119 CTD Corporate Travel . . . . . . . . . . . . 2.964 27.91 +15 28.06 19.43 33.00 f 1.18 1.69 25.6 60.30 46.3 30.1 .16 26.8 40.0120 118 OZL OZ Min .. . . . . . . . . . . . . . . . . . . . . . 2.930 9.11 -10 10.70 7.20 20.00 f 2.20 3.14 - 77.40 11.8 116.6 8.42 11.8 39.2121 109 PDL Pendal Grp .. . . . . . . . . . . . . . . . . 2.896 9.13 -121 11.80 8.935 48.00 p 5.26 5.72 7.1 66.00 13.8 14.4 1.04 -11.2 1.8122 120 EBO EBOS Grp ... . . . . . . . . . . . . . . . . 2.883 18.90 -30 19.20 15.45 54.29 p 2.87 4.05 7.3 85.81 22.0 8.2 .38 14.6 32.4123 121 ALU Altium ... . . . . . . . . . . . . . . . . . . . . . 2.795 21.45 -79 25.06 8.07 25.00 1.17 1.17 15.0 32.37 66.3 27.7 .95 149.5 72.7124 125 ZEL Z Energy .. . . . . . . . . . . . . . . . . . . . 2.748 6.87 +11 7.60 6.11 29.48 4.29 4.29 6.9 62.00 11.1 9.1 .08 -1.9 13.6125 127 PMV Premier Invest.. . . . . . . . . . . . . . 2.708 17.13 +49 17.365 12.34 56.00 f 3.27 4.67 10.4 70.90 24.2 1.2 3.29 30.4 12.6126 124 NUF Nufarm... . . . . . . . . . . . . . . . . . . . . 2.687 8.20 -56 9.60 7.74 13.00 1.59 1.59 18.2 37.47 21.9 -7.3 3.34 -1.7 3.4127 126 SBM St Barbara .. . . . . . . . . . . . . . . . . . 2.686 5.16 +2 5.28 2.43 10.00 f 1.94 2.77 - 35.85 14.4 3.2 1.07 96.7 119.4128 131 JBH JB Hi-Fi . . . . . . . . . . . . . . . . . . . . . . 2.676 23.29 +69 29.47 21.64 132.00 f 5.67 8.10 19.4 184.10 12.7 23.8 -.61 -5.7 11.8129 132 NHC New Hope Corp.. . . . . . . . . . . . 2.635 3.17 +12 3.28 1.48 12.00 f 3.79 5.41 150.0 22.60 14.0 - 2.23 109.7 23.9130 130 RRL Regis Res.. . . . . . . . . . . . . . . . . . . 2.598 5.15 -1 5.30 3.54 16.00 f 3.11 4.44 15.4 32.69 15.8 23.3 .59 39.9 65.5131 137 CGC Costa Grp... . . . . . . . . . . . . . . . . . 2.513 7.86 +18 9.04 4.70 12.00 f 1.53 2.18 22.2 33.83 23.2 154.3 .58 67.7 58.4132 136 IEL IDP Education.. . . . . . . . . . . . . . 2.500 9.99 +7 10.92 5.09 14.00 p 1.40 1.79 127.3 19.11 52.3 3.9 -.11 95.1 -133 138 BKL Blackmores.. . . . . . . . . . . . . . . . . 2.495 144.82 +377 178.00 86.94 290.00 f 2.00 2.86 -34.2 375.60 38.6 -40.9 6.83 67.5 20.8134 134 NXT NEXTDC ... . . . . . . . . . . . . . . . . . . 2.492 7.28 -3 8.19 4.02 - - - - 4.07 178.9 961.0 1.78 77.1 42.3135 128 NHF NIB Hldgs.. . . . . . . . . . . . . . . . . . . 2.488 5.47 -27 7.20 5.14 19.50 f 3.56 5.09 28.8 26.70 20.5 19.8 .50 -1.6 19.2136 135 GOZ Growthpoint Prop... . . . . . . . . 2.465 3.65 -3 3.73 3.08 22.20 6.08 6.08 4.9 56.40 6.5 10.8 3.08 24.5 10.3137 129 MTS Metcash .. . . . . . . . . . . . . . . . . . . . 2.420 2.48 -19 3.73 2.385 13.00 f 5.24 7.49 188.9 -15.30 - -3.2 .58 -.8 32.0138 139 OGC OceanaGold Corp .. . . . . . . . . 2.407 3.90 +6 4.18 3.09 1.93 .49 .49 86.9 35.90 10.9 11.8 3.10 14.3 18.7139 133 SKC SkyCity Entertain .. . . . . . . . . . 2.402 3.68 -16 3.995 3.31 18.31 4.98 4.98 -7.2 6.91 53.3 -17.9 .40 2.5 2.0140 148 APT Afterpay Touch ... . . . . . . . . . . . 2.391 10.98 +103 11.40 2.94 - - - - -.35 - - - 254.2 -141 141 INM Iron Mountain Inc .. . . . . . . . . . 2.386 49.44 +136 54.83 39.52 - - - 41.3 - - 134.5 - 17.7 -142 140 BKW Brickworks .. . . . . . . . . . . . . . . . . 2.311 15.47 -10 16.60 12.87 52.00 f 3.36 4.80 6.3 120.10 12.9 32.8 12.03 21.4 4.8143 143 GNE Genesis Energy .. . . . . . . . . . . . 2.289 2.27 +1 2.46 2.05 15.12 6.66 6.66 1.2 10.29 22.1 -29.9 - 4.0 22.6144 142 CSR CSR ... . . . . . . . . . . . . . . . . . . . . . . . 2.259 4.48 -6 5.905 3.85 27.00 p 6.03 7.64 3.9 37.50 11.9 15.2 2.15 20.8 13.0145 144 CMW Cromwell Prop ... . . . . . . . . . . . 2.243 1.13 -.5 1.14 .915 8.34 7.38 7.38 1.7 11.60 9.7 -1.1 .93 33.1 9.0146 147 SDF Steadfast Grp .. . . . . . . . . . . . . . 2.236 2.82 +3 3.02 2.33 7.20 f 2.55 3.65 16.7 8.39 33.6 9.6 .11 11.8 23.6147 145 ABP Abacus Prop Grp ... . . . . . . . . 2.213 3.82 -3 4.26 2.98 18.00 4.71 4.71 2.9 36.52 10.5 13.1 3.13 28.9 13.0148 149 EVT Event Hospitality. . . . . . . . . . . . 2.171 13.52 +17 14.35 11.95 52.00 f 3.85 5.49 - 74.10 18.2 -16.7 6.00 7.0 6.5149 151 NWL Netwealth Grp.. . . . . . . . . . . . . . 2.170 9.13 +23 9.99 4.87 - - - - 6.19 147.5 - - - -150 146 NEC Nine Entertainment .. . . . . . . . 2.161 2.48 -7 2.665 1.275 10.00 f 4.03 5.76 -20.8 24.00 10.3 -53.0 .23 82.4 26.0

151 150. BWP BWP Tr 2.107 3.28 -2 3.35 2.82 17.78 5.42 5.42 4.3 39.51 8.3 4.3 2.82 19.5 4.6152 152 IRE IRESS ... . . . . . . . . . . . . . . . . . . . . . 2.041 11.79 - 13.40 9.17 44.00 p 3.73 4.69 - 35.40 33.3 -13.2 -.81 -4.9 8.4153 153 PPT Perpetual . . . . . . . . . . . . . . . . . . . . 2.039 43.77 +33 56.84 38.045 270.00 f 6.17 8.81 3.9 303.70 14.4 6.6 6.59 -8.7 4.7154 155 BAP Bapcor .. . . . . . . . . . . . . . . . . . . . . . 1.939 6.92 +20 7.05 5.19 14.50 f 2.10 2.99 18.2 29.69 23.3 26.3 -.31 25.7 28.6155 174 PLS Pilbara Min .. . . . . . . . . . . . . . . . . 1.867 1.07 +13.5 1.25 .35 - - - - -1.13 - -60.0 - 174.4 104.6156 156 SCP SCA Prop Grp ... . . . . . . . . . . . . 1.858 2.48 -2 2.58 2.12 13.90 5.60 5.60 7.4 24.73 10.0 -7.5 2.23 21.0 10.2157 157 PRY Primary Health Care .. . . . . . . 1.858 3.56 -2 4.10 3.00 10.90 f 3.06 4.37 -11.7 -98.90 - 329.9 -1.26 8.2 -5.1158 154 SM1 Synlait Milk .. . . . . . . . . . . . . . . . . 1.842 10.28 -37 10.795 4.00 - - - - 35.37 29.1 69.6 - 144.8 -159 161 MYO MYOB Grp... . . . . . . . . . . . . . . . . 1.806 3.04 +2 3.81 2.72 11.50 3.78 3.78 2.2 10.12 30.0 14.9 -.01 -5.6 -2.4160 159 ARB ARB ... . . . . . . . . . . . . . . . . . . . . . . . 1.805 22.75 -32 23.94 14.99 35.50 f 1.56 2.23 7.9 62.21 36.6 3.6 3.27 51.1 19.2161 158 DHG Domain Hldgs Aus... . . . . . . . 1.800 3.10 -8 3.98 2.73 - p - - - - - - - - -162 165 SRX Sirtex Medical . . . . . . . . . . . . . . . 1.788 32.05 +53 32.31 13.33 30.00 .94 .94 - -39.60 - 29.8 2.02 103.7 2.6163 160 VAH Virgin Aus Hldg... . . . . . . . . . . . 1.773 .21 -.5 .295 .167 - - - - -2.42 - -96.4 .06 20.0 -21.9164 168 TME Trade Me Grp... . . . . . . . . . . . . . 1.751 4.41 +11 5.23 3.82 17.52 3.97 3.97 7.5 22.01 20.0 11.8 -.20 -10.2 17.1165 163 IFT Infratil . . . . . . . . . . . . . . . . . . . . . . . . 1.751 3.13 -3 3.17 2.76 15.31 4.89 4.89 2.1 10.14 30.9 -27.9 2.98 13.4 9.0166 162 FXJ Fairfax Media.. . . . . . . . . . . . . . . 1.736 .755 -1.5 1.127 .605 3.10 f 4.11 5.85 - 1.70 44.4 35.4 .06 -21.0 -167 166 SAR Saracen Min.. . . . . . . . . . . . . . . . 1.726 2.11 -3 2.31 1.152 - - - - 7.33 28.8 8.4 .43 56.9 76.3168 164 PGH Pact Grp Hldgs.. . . . . . . . . . . . . 1.726 5.19 -11 6.015 4.83 23.00 p 4.43 5.66 9.5 27.50 18.9 2.4 .12 -5.5 8.9169 170 CNU Chorus .. . . . . . . . . . . . . . . . . . . . . . 1.719 4.00 +5 4.39 3.41 19.89 4.97 4.97 4.3 20.85 19.2 20.9 1.77 1.7 20.7170 167 GNC GrainCorp .. . . . . . . . . . . . . . . . . . 1.714 7.49 -7 9.26 7.17 23.00 f 3.07 4.39 172.7 31.20 24.0 190.2 6.18 -11.6 -3.8171 169 CQR Charter Hall Retail . . . . . . . . . . 1.696 4.21 -1 4.41 3.61 28.20 6.70 6.70 - 37.76 11.1 38.8 4.19 9.7 5.9172 171 MGG Magellan Glob Tr.. . . . . . . . . . . 1.695 1.61 +3 1.735 1.42 - - - - 6.58 24.5 - 1.54 - -173 173 SUL Super Retail Grp .. . . . . . . . . . . 1.665 8.44 +8 9.12 6.42 46.50 f 5.51 7.87 12.0 50.50 16.7 18.7 .43 7.0 1.2174 172 APE AP Eagers .. . . . . . . . . . . . . . . . . . 1.609 8.41 -27 9.10 7.37 36.00 f 4.28 6.11 2.9 50.30 16.7 -5.0 2.49 -3.2 -3.6175 176 WAM WAM Capital . . . . . . . . . . . . . . . . 1.604 2.40 +2 2.55 2.20 15.25 f 6.35 9.08 3.5 14.87 16.1 -44.4 1.96 3.4 13.8176 175 VVR Viva Energy Reit. . . . . . . . . . . . . 1.597 2.20 -1 2.28 1.94 13.20 6.00 6.00 150.0 23.08 9.5 12235.7 2.19 5.1 -177 182 SIQ Smartgrp .. . . . . . . . . . . . . . . . . . . 1.577 12.04 +44 12.19 7.18 35.00 f 2.91 4.15 41.1 34.50 34.9 21.0 -1.03 66.4 78.8178 180 WEB Webjet . . . . . . . . . . . . . . . . . . . . . . . 1.553 13.07 -11 14.27 9.13 18.00 f 1.38 1.97 20.7 29.59 44.2 -4.8 -1.32 17.0 50.9179 183 IVC InvoCare .. . . . . . . . . . . . . . . . . . . . 1.550 14.09 +32 18.15 11.40 46.00 f 3.26 4.66 8.2 88.80 15.9 53.9 1.73 4.7 4.7180 178 SNZ Summerset Grp .. . . . . . . . . . . . 1.549 6.89 -16 7.15 4.22 8.65 1.26 1.26 42.0 93.01 7.4 505.1 3.16 50.5 25.7181 179 FNP Freedom Food ... . . . . . . . . . . . 1.535 6.29 -13 6.80 4.001 4.50 f .72 1.02 7.0 2.22 283.3 -74.7 1.09 45.8 23.6182 177 NVT Navitas.. . . . . . . . . . . . . . . . . . . . . . 1.526 4.26 -18 5.64 4.17 19.50 f 4.58 6.54 - 14.50 29.4 -24.3 .79 -10.7 5.3183 184 VOC Vocus Grp ... . . . . . . . . . . . . . . . . 1.493 2.40 +2 3.55 2.11 - f - - -61.1 -239.37 - -50.4 .28 -31.2 -25.6184 181 BRG Breville Grp .. . . . . . . . . . . . . . . . . 1.477 11.35 -60 14.175 9.78 31.50 p 2.78 3.49 7.0 43.40 26.2 7.3 1.28 16.1 22.3185 188 ORE Orocobre .. . . . . . . . . . . . . . . . . . . 1.468 5.63 +20 7.44 3.018 - - - - 12.13 46.4 -83.9 1.37 76.7 41.9186 187 SFR Sandfire Res.. . . . . . . . . . . . . . . . 1.463 9.23 +20 10.04 5.43 21.00 f 2.28 3.25 63.6 64.06 14.4 61.0 3.00 64.8 18.4187 189 BAL Bellamys Aust .. . . . . . . . . . . . . . 1.445 12.75 +26 23.07 5.88 - f - - -100.0 13.20 96.6 -4.7 1.32 80.8 39.3188 191 MFF MFF Capital Inv .. . . . . . . . . . . . 1.439 2.66 +7 2.74 1.875 2.50 f .94 1.34 - 33.40 8.0 - 2.30 37.2 12.2189 186 SDA SpeedCast Intl . . . . . . . . . . . . . . 1.427 5.96 -5 6.30 3.22 7.20 f 1.21 1.72 28.6 2.97 200.7 27.4 -1.69 75.4 25.1190 185 ING Inghams Grp ... . . . . . . . . . . . . . 1.426 3.75 -7 4.10 3.25 - f - - - 31.82 11.8 - .65 16.3 -191 192 NWS News Corp .. . . . . . . . . . . . . . . . . 1.400 21.26 +25 22.62 16.60 18.08 .85 .85 -.7 -96.77 - -54.8 - 16.8 3.8192 190 LYC Lynas.. . . . . . . . . . . . . . . . . . . . . . . . 1.391 2.10 -3 2.96 1.05 - - - - 9.99 21.0 -84.3 - 55.5 81.7193 199 TNE Technology One... . . . . . . . . . . 1.381 4.36 +15 5.675 4.11 8.46 p 1.94 2.56 10.1 14.18 30.7 9.7 .31 -17.0 5.0194 194 MYX Mayne Pharma... . . . . . . . . . . . 1.377 .88 - 1.02 .59 - - - - -10.87 - 4.8 .08 -8.3 -7.3195 196 APX Appen ... . . . . . . . . . . . . . . . . . . . . . 1.365 12.82 +3 13.98 4.00 6.00 f .47 .67 20.0 14.55 88.1 88.9 -.22 210.1 167.3196 197 BGA Bega Cheese.. . . . . . . . . . . . . . . 1.353 7.31 +1 8.15 6.27 10.50 f 1.44 2.05 5.3 91.80 8.0 440.2 1.19 8.1 17.3197 195 AOG Aveo Grp... . . . . . . . . . . . . . . . . . . 1.348 2.32 -3 2.86 2.25 9.00 3.88 3.88 12.5 48.80 4.8 -34.1 3.63 -1.0 -2.6198 201 GXY Galaxy Res .. . . . . . . . . . . . . . . . . 1.337 3.28 +16 4.54 1.71 - - - - .04 8200.0 - - 78.3 170.9199 193 MND Monadelphous Grp... . . . . . . 1.330 14.13 -55 19.81 13.35 60.00 f 4.25 6.07 -10.0 70.97 19.9 -14.0 4.09 -3.6 26.5200 200 MMS McMillan Shakespr .. . . . . . . . 1.327 15.95 +20 18.295 13.93 68.00 f 4.26 6.09 4.8 75.31 21.2 4.5 1.77 16.0 8.8201 202 LSF L1 Long Short Fund ... . . . . . 1.263 1.90 +5 2.09 1.78 - - - - - - - - - -202 198 SWM Seven West Media.. . . . . . . . . 1.252 .83 -5.5 .915 .47 2.00 f 2.41 3.43 -50.0 -43.50 - -19.4 - 5.5 3.8203 203 SPO Spotless Grp Hld.. . . . . . . . . . . 1.212 1.10 -1 1.175 1.00 - - - -84.1 -2.60 - -39.2 -.45 -4.4 -14.3204 204 GUD GUD Hldgs .. . . . . . . . . . . . . . . . . 1.195 13.86 -14 14.74 10.51 49.00 f 3.54 5.05 7.0 3.71 373.6 45.8 -.32 20.8 19.4205 205 GMA Genworth Mortg Ins .. . . . . . . 1.190 2.52 +11 3.25 2.21 24.00 f 9.52 13.60 -14.3 29.70 8.5 -9.0 3.88 -7.7 6.1206 209 LOV Lovisa Hldgs .. . . . . . . . . . . . . . . 1.133 10.79 +18 12.53 3.80 20.60 f 1.91 2.73 103.0 32.01 33.7 73.1 .42 167.3 48.3207 210 BKI BKI Invest.. . . . . . . . . . . . . . . . . . . 1.128 1.555 +2 1.773 1.50 7.32 f 4.71 6.73 .7 7.06 22.0 2.9 1.54 -5.2 .4208 206 EHL Emeco ... . . . . . . . . . . . . . . . . . . . . 1.113 .35 -.5 .405 .117 - - - - -13.44 - -27.9 .02 157.5 64.4209 207 AVN Aventus Retail Prop ... . . . . . 1.097 2.22 -4 2.38 2.04 16.26 7.32 7.32 57.3 38.20 5.8 - 2.34 6.1 -210 213 AUI Aust United Invest .. . . . . . . . . 1.086 8.76 +10 9.08 8.14 34.50 f 3.94 5.63 - 37.10 23.6 1.9 7.91 7.5 6.5211 214 GEM G8 Education.. . . . . . . . . . . . . . . 1.079 2.38 +2 4.71 2.15 22.00 f 9.24 13.20 -25.0 18.92 12.6 -14.8 -.50 -33.9 -5.5212 212 OML oOh! Media .. . . . . . . . . . . . . . . . . 1.075 4.72 -3 5.285 3.706 15.00 f 3.18 4.54 7.1 20.00 23.6 34.5 .13 26.8 27.6213 211 LEP ALE Prop Grp... . . . . . . . . . . . . . 1.065 5.44 -14 5.825 4.50 20.80 3.82 3.82 2.0 58.37 9.3 2548.7 3.04 18.9 19.4214 215 PPH Pushpay Hldgs.. . . . . . . . . . . . . 1.060 3.86 -3 4.30 1.745 - - - - -11.36 - -17.8 .07 94.0 -215 208 BIN Bingo Ind ... . . . . . . . . . . . . . . . . . 1.058 2.55 -14 3.00 1.738 - f - - - 5.00 51.0 - .44 27.0 -216 216 APO APN Outdoor Grp.. . . . . . . . . . 1.055 6.32 -1 6.70 4.08 19.20 f 3.04 4.34 1.1 26.44 23.9 1.8 .14 42.8 31.4217 221 REG Regis Healthcare .. . . . . . . . . . 1.031 3.43 +9 4.20 3.14 19.32 f 5.63 8.05 32.6 19.32 17.8 10.4 -.99 -1.9 -11.7218 220 ECX Eclipx Grp ... . . . . . . . . . . . . . . . . 1.004 3.14 -5 4.36 3.03 15.75 f 5.02 7.17 10.9 18.14 17.3 11.8 .29 -11.6 4.2219 227 WSA Western Areas.. . . . . . . . . . . . . . .993 3.63 +21 3.93 2.18 2.00 f .55 .79 - 8.18 44.4 -54.9 1.77 54.3 6.3220 223 CEN Contact Energy .. . . . . . . . . . . . .986 5.38 -4 5.57 4.61 25.71 4.78 4.78 -3.3 14.39 37.4 -11.3 2.86 11.6 -221 219 SXL Sthn Cross Media.. . . . . . . . . . .984 1.28 -5 1.402 1.015 7.75 f 6.05 8.65 14.8 12.82 10.0 37.5 .28 3.5 16.7222 218 CLW Charter Hall Long W ... . . . . . .978 4.21 -30 4.52 3.70 - - - - 48.92 8.6 - .04 8.3 -223 217 RSG Resolute Min .. . . . . . . . . . . . . . . .975 1.315 -11 1.44 .945 2.00 1.52 1.52 17.6 15.54 8.5 -12.8 .91 25.3 77.9224 225 NSR Natl Storage REIT.. . . . . . . . . . .967 1.73 +1.5 1.755 1.43 9.60 5.55 5.55 5.8 .41 422.0 123.5 1.41 22.8 8.0225 233 IPH IPH ... . . . . . . . . . . . . . . . . . . . . . . . . .967 4.90 +38 6.03 3.22 22.00 p 4.49 5.81 4.8 20.93 23.4 -4.7 .08 14.5 4.4226 229 NAN Nanosonics.. . . . . . . . . . . . . . . . . .967 3.23 +19 3.355 2.15 - - - - 2.13 151.6 21675.0 .26 36.9 21.6227 226 AAD Ardent Leisure Grp ... . . . . . . .966 2.05 +4 2.15 1.67 8.50 4.15 4.15 -76.0 -6.14 - - .94 2.3 -1.7228 224 SKT Sky Network TV ... . . . . . . . . . . .930 2.39 -13 3.395 1.925 18.16 7.60 7.60 -11.4 29.30 8.2 -26.3 -.29 -17.1 -18.9229 228 OMH OM Hldgs.. . . . . . . . . . . . . . . . . . . .920 1.245 +1 1.52 .175 - - - - 12.67 9.8 - .39 555.3 66.5230 234 PNI Pinnacle Invest.. . . . . . . . . . . . . .910 5.55 +22 6.00 3.03 9.40 f 1.69 2.42 112.1 12.31 45.1 49.2 .48 74.7 73.9231 222 RBD Restaurant Brands NZ ... . . .896 7.20 -85 8.05 6.61 - - - - - - - - - -232 239 NGI Navigator Global. . . . . . . . . . . . .890 5.49 +22 5.66 2.40 19.04 3.47 3.47 15.0 -14.18 - 16.2 .41 128.2 41.4233 235 DUI Diversified United Inv.. . . . . . .888 4.23 +8 4.24 3.69 14.50 f 3.43 4.90 3.6 15.40 27.5 6.9 3.80 15.5 9.4234 232 MOE Moelis Aust .. . . . . . . . . . . . . . . . . .886 5.76 -4 6.90 4.00 - f - - - 23.40 24.6 - 1.24 38.6 -235 230 GWA GWA Grp ... . . . . . . . . . . . . . . . . . .884 3.35 -9 3.94 2.49 17.50 f 5.22 7.46 10.0 20.99 16.0 6.8 1.23 9.4 16.8236 231 SGF SG Fleet Grp .. . . . . . . . . . . . . . . .875 3.40 -9 4.51 3.27 18.04 f 5.31 7.58 30.7 25.40 13.4 20.2 -.72 -3.0 11.2237 236 AX1 Accent Grp .. . . . . . . . . . . . . . . . . .873 1.61 +1 1.675 .69 6.00 f 3.73 5.32 9.1 6.22 25.9 11.4 .07 87.2 14.8238 237 CIN Carlton Invest .. . . . . . . . . . . . . . .864 32.62 -15 34.94 30.51 119.00 f 3.65 5.21 1.8 154.20 21.2 -5.1 37.09 4.9 4.2239 241 AUB AUB Grp ... . . . . . . . . . . . . . . . . . . .862 13.50 +15 14.72 12.00 43.00 f 3.19 4.55 5.0 69.50 19.4 22.2 1.60 8.0 18.5240 242 CCP Credit Corp Grp ... . . . . . . . . . . .861 18.05 +25 23.99 14.58 62.00 f 3.43 4.91 16.0 126.10 14.3 18.3 5.55 9.6 14.2241 240 SYR Syrah Res... . . . . . . . . . . . . . . . . . .860 2.89 +2 4.95 2.436 - - - - -5.78 - -27.5 - 1.3 -6.8242 244 ELD Elders .. . . . . . . . . . . . . . . . . . . . . . . .856 7.39 +33 9.47 4.35 16.50 f 2.23 3.19 - 104.20 7.1 264.6 1.12 46.7 24.3243 243 AHG Automotive Hldgs .. . . . . . . . . .856 2.58 +4 3.87 2.52 19.00 f 7.36 10.52 -15.6 17.02 15.2 -7.6 .88 -28.8 -11.6244 238 EHE Estia Health.. . . . . . . . . . . . . . . . . .855 3.28 -4 3.935 2.85 15.80 f 4.82 6.88 -67.0 15.67 20.9 -28.4 -.64 18.7 -14.1245 252 AAC Aust Agricult Co... . . . . . . . . . . .838 1.39 +13.5 1.81 1.065 - - - - -17.40 - - 1.62 -16.0 -.9246 246 WLE WAM Leaders .. . . . . . . . . . . . . . .833 1.185 +3.5 1.21 1.095 5.00 f 4.22 6.03 - 13.73 8.6 - 1.17 10.6 -247 260 HUB HUB24 ... . . . . . . . . . . . . . . . . . . . . .819 13.29 +170 15.40 5.83 - - - - 36.36 36.6 - .36 105.8 104.8248 247 PME Pro Medicus.. . . . . . . . . . . . . . . . .814 7.87 +10 9.04 4.63 5.00 f .64 .91 -11.1 9.33 84.4 44.4 .25 52.4 48.0249 248 WPP WPP AuNZ ... . . . . . . . . . . . . . . . .784 .92 -2 1.195 .772 6.30 f 6.85 9.78 5.0 8.62 10.7 5.0 .44 -14.7 13.6250 250 CVW Clearview Wealth .. . . . . . . . . . .779 1.165 +.5 1.845 1.00 2.75 f 2.36 3.36 10.0 3.67 31.7 -22.3 .62 -17.3 10.3251 254 DJW Djerriwarrh.. . . . . . . . . . . . . . . . . . .767 3.47 +8 3.87 3.15 20.00 f 5.76 8.23 -16.7 15.15 22.9 -17.4 3.29 -4.2 -5.3252 258 API Aust Pharmaceutical . . . . . . . .763 1.55 +7.5 1.87 1.227 7.00 f 4.52 6.45 40.0 9.80 15.8 5.0 .75 -7.3 2.9253 249 HT1 HT&E ... . . . . . . . . . . . . . . . . . . . . . . .763 2.47 -10 2.72 1.517 7.00 f 2.83 4.05 75.0 -38.20 - 7.5 -.49 -1.6 53.7254 253 MSB Mesoblast . . . . . . . . . . . . . . . . . . . .760 1.575 +2 2.06 1.19 - - - - -16.11 - - .16 -8.8 -26.1255 245 FXL FlexiGroup... . . . . . . . . . . . . . . . . .760 2.03 -15 2.33 1.44 7.70 f 3.79 5.42 -46.9 -2.80 - 9.2 .71 10.1 -6.9256 255 MXT MCP Master Income ... . . . . .752 2.07 +1 2.137 1.988 - - - - 2.42 85.5 - .02 - -257 251 JMS Jupiter Mines.. . . . . . . . . . . . . . . .740 .38 -1 .43 .325 - - - - - - - - - -258 257 TGR Tassal Grp .. . . . . . . . . . . . . . . . . . .734 4.21 -6 4.37 3.44 15.50 f 3.68 5.26 - 35.22 12.0 26.4 2.65 15.6 7.7259 259 BGP Briscoe Grp... . . . . . . . . . . . . . . . .714 3.23 - 4.31 3.23 - - - - - - - - -11.0 -260 263 PSI PSC Insurance .. . . . . . . . . . . . . .709 2.90 +1 3.205 2.21 6.70 f 2.31 3.30 62.2 15.20 19.1 71.7 .25 26.4 -261 256 AHY Asaleo Care .. . . . . . . . . . . . . . . . .709 1.305 -7 1.66 1.225 10.00 p 7.66 9.10 - 10.50 12.4 -19.3 .20 5.1 -2.8262 261 GTY Gateway Lifestyle.. . . . . . . . . . .699 2.30 -4 2.425 1.68 9.10 3.96 3.96 -16.4 20.10 11.4 -10.0 1.52 23.7 5.7263 270 BVS Bravura Solution .. . . . . . . . . . . .696 3.25 +19 3.46 1.425 - - - - 12.08 26.9 - -.02 112.1 -264 268 WGN Wagners Hld Co ... . . . . . . . . . .694 4.30 +14 4.50 3.30 - - - - 12.20 35.2 - .32 - -265 279 HTA Hutchison.. . . . . . . . . . . . . . . . . . . .692 .051 +.4 .073 .042 - - - - -.28 - -40.4 .01 -16.7 -12.1266 266 GDI GDI Prop Grp... . . . . . . . . . . . . . .682 1.27 -.5 1.335 .997 7.75 6.10 6.10 - 11.72 10.8 -17.0 1.12 32.9 19.1267 262 FET Folkestone Edu ... . . . . . . . . . . .678 2.65 -12 3.00 2.50 15.10 5.70 5.70 6.0 43.06 6.2 18.2 2.67 10.1 11.3268 267 KDR Kidman Res ... . . . . . . . . . . . . . . .670 1.68 -2 2.48 .50 - - - - -3.68 - 88.8 - 189.7 175.9269 290 KGN Kogan Com... . . . . . . . . . . . . . . . .669 7.14 +64 10.00 1.98 10.70 f 1.50 2.14 - 11.39 62.7 - .45 185.2 -270 264 BWX BWX... . . . . . . . . . . . . . . . . . . . . . . . .665 5.42 -28 8.19 4.38 7.45 f 1.37 1.96 39.6 10.87 49.9 33.7 -.15 3.7 -271 286 COE Cooper Energy .. . . . . . . . . . . . . .656 .41 +2.5 .415 .255 - - - - .85 48.2 -74.6 .27 24.4 25.2272 274 INA Ingenia Grp .. . . . . . . . . . . . . . . . . .655 3.15 +5 3.22 2.49 10.20 3.24 3.24 10.2 18.56 17.0 14.7 2.53 27.3 7.6273 265 NCZ NEW Century Res .. . . . . . . . . .650 1.29 -7 1.65 .195 - - - - -28.11 - -18.5 - 171.6 100.5274 276 PLG Propertylink Grp .. . . . . . . . . . . .649 1.077 +1.2 1.12 .81 - - - - 17.72 6.1 - .98 39.1 -275 269 IFN Infigen Energy.. . . . . . . . . . . . . . .649 .68 -1 .825 .56 - - - - 4.00 17.0 290.3 .41 -11.7 37.0276 273 ZIM Zimplats Hldgs.. . . . . . . . . . . . . .646 6.00 - 7.51 3.60 - - - - 59.51 10.1 492.5 - 26.3 -2.6277 272 GOR Gold Road Res... . . . . . . . . . . . .645 .735 -.5 .85 .612 - - - - 26.40 2.8 92.5 - 14.0 30.1278 277 CIP Centuria Ind REIT .. . . . . . . . . . .643 2.59 +1 2.70 2.39 19.40 7.49 7.49 -5.1 29.88 8.7 47.9 2.46 13.2 9.5279 297 AJM Altura Min.. . . . . . . . . . . . . . . . . . . .637 .35 +2.5 .505 .15 - - - - -.49 - -69.7 - 125.8 164.1280 280 WGX Westgold Res .. . . . . . . . . . . . . . .632 1.74 +.5 2.14 1.415 - - - - .89 195.5 - 1.06 10.5 -281 288 KMD Kathmandu Hldgs .. . . . . . . . . .631 2.80 +9 2.82 1.85 11.28 f 4.03 5.75 15.7 18.52 15.1 12.1 .20 39.3 29.4282 282 OCA Oceania Healthcare .. . . . . . . .629 1.03 - 1.05 .835 - - - - 6.32 16.3 - - 13.9 -283 294 FAR FAR... . . . . . . . . . . . . . . . . . . . . . . . . .628 .115 +.5 .12 .066 - - - - -.83 - 59.6 - 53.4 16.6284 271 ASB Austal . . . . . . . . . . . . . . . . . . . . . . . . .625 1.78 -7.5 1.97 1.495 4.00 2.25 2.72 - 9.10 19.6 - 1.33 1.0 -1.1285 278 CKF Collins Foods ... . . . . . . . . . . . . .621 5.33 -16 6.29 4.95 17.00 f 3.19 4.56 - 28.28 18.8 - -.90 - -286 285 WBA Webster .. . . . . . . . . . . . . . . . . . . . . .620 1.715 +.5 2.06 1.29 3.00 f 1.75 2.50 - 18.66 9.2 - .63 - -287 284 VG1 VGI Partners Global . . . . . . . . .619 2.25 - 2.32 1.99 - - - - 10.63 21.2 - 2.18 - -288 275 ASL Ausdrill . . . . . . . . . . . . . . . . . . . . . . . .612 1.69 -8.5 3.04 1.63 5.50 f 3.25 4.64 - 16.09 10.5 - 2.11 - -289 291 HSN Hansen Tech ... . . . . . . . . . . . . . .612 3.11 +3 4.80 2.89 6.00 f 1.93 2.76 - 14.90 20.9 - -.06 - -290 281 SXY Senex Energy .. . . . . . . . . . . . . . .608 .42 -1.5 .465 .255 - - - - -6.74 - - .25 - -291 283 PPC Peet .. . . . . . . . . . . . . . . . . . . . . . . . . .608 1.24 -2.5 1.54 1.155 5.00 f 4.03 5.76 - 9.58 12.9 - 1.15 - -292 298 LIC Lifestyle Commun ... . . . . . . . .599 5.73 +13 5.98 3.80 4.00 f .70 1.00 - 30.17 19.0 - 1.62 - -293 293 DCN Dacian Gold .. . . . . . . . . . . . . . . . .597 2.90 -3 3.20 1.88 - - - - -6.00 - - - - -294 287 UPD Updater .. . . . . . . . . . . . . . . . . . . . . .597 1.10 -3.5 1.53 .915 - - - - -3.25 - - 4.38 - -295 296 CMA Centuria Metropol . . . . . . . . . . .592 2.44 - 2.494 2.22 18.10 7.42 7.42 - 27.19 9.0 - 2.39 - -296 292 NWH NRW Hldgs .. . . . . . . . . . . . . . . . . .591 1.595 -3.5 1.765 .605 - f - - - 9.60 16.6 - .49 - -297 295 GOLD ETFS Physical Gold .. . . . . . . .588 158.74 -124 169.00 147.33 - - - - 63.17 251.3 - - 5.3 3.9298 299 ARF Arena REIT .. . . . . . . . . . . . . . . . . .582 2.16 -1 2.54 2.06 12.80 5.93 5.93 - 30.05 7.2 - 1.93 - -299 306 VGL Vista Grp Int . . . . . . . . . . . . . . . . . .579 3.50 +10 4.75 2.25 2.30 .66 .66 - 5.46 64.1 - .55 - -300 300 GTK Gentrack Grp... . . . . . . . . . . . . . .579 6.26 -3.5 6.866 3.797 12.45 p 1.99 2.06 - 15.88 39.4 - .50 - -

AFRMonday 16 July 2018The Australian Financial Review | www.afr.com

2 Tables

Industrial MarketsTRADING DATA FOR THE WEEK ENDING FRIDAY, JULY 13, 2018

Wkly YTD Mkt P/E Div Last Week Move 52 52ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

Wkly YTD Mkt P/E Div Last Week Move 52 52ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW

ONT 57.040 1.063 .153 31.42 20.5 23.75 3.68 f 1300 Smiles .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.45 +10 6.25 6.50 6.50 6.20 +1.63 7.30 5.971ST 234.978 13.702 .008 -2.37 - - - 1st Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 -.2 .035 .037 .04 .034 -4.94 .064 .034T3D 100.000 65.423 .001 -.45 - - - 333D ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 -.1 .002 .003 .003 .002 -33.27 .011 .002TGP 2262.35 25.221 .218 18.50 5.2 5.50 5.76 360 Capital Grp .. . . . . . . . . . . . . . . . . . . . . . . . . .955 -5.5 .90 .955 1.02 .955 -5.39 1.10 .925TOT 481.048 6.575 .081 17.60 7.0 9.00 7.32 360 Capital Total Re .. . . . . . . . . . . . . . . . . . . . 1.23 -3 1.23 1.26 1.26 1.23 -2.32 1.32 1.153PL 387.871 20.718 .164 4.74 24.8 - - f 3P Learning .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.175 -7.5 1.175 1.21 1.26 1.145 -5.94 1.76 .934DS 10041.7 505.249 .038 -.41 - - - 4DS Memory .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 -.3 .039 .04 .043 .037 -7.08 .097 .0265GN 194.433 22.844 .013 -.05 - - - 5G Nets .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .475 +4.5 .46 .485 .485 .43 +10.52 .93 .2458CO 63.987 36.269 .007 -1.08 - - - 8common ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.1 .052 .059 .051 .05 -1.90 .071 .0318COO - 1.000 - - - - - opt feb20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .02 .028 .015 .015 +.06 .02 .0159SP 9359.20 87.445 .015 -3.49 - - - 9 Spokes Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 +.7 .032 .038 .031 .024 +29.23 .16 .022NNW 881.705 70.846 .157 -.29 - - - 99 Wuxian .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 -1 .13 .135 .145 .13 -6.84 .29 .046AYI 600.050 11.387 .011 -.02 - - - A1 Invest & Res ... . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .001 .001 .001 +.06 .001 .001ABP 3567.21 110.120 2.213 36.52 10.5 18.00 4.71 Abacus Prop Grp ... . . . . . . . . . . . . . . . . . . . . . 3.82 -3 3.81 3.82 3.91 3.77 -.72 4.26 2.98ABT 57.000 4.449 .016 -3.28 - - - Abundant Produce ... . . . . . . . . . . . . . . . . . . . .30 - .23 .295 .305 .28 +.06 .63 .21AKG 6.911 1.676 .049 4.75 7.8 1.00 2.70 f Academies A’asia.. . . . . . . . . . . . . . . . . . . . . . . .37 - .37 .375 .375 .37 +.06 .55 .18AX1 5140.27 186.931 .873 6.22 25.9 6.00 3.73 f Accent Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.61 +1 1.605 1.61 1.66 1.562 +.68 1.675 .69ACF 2107.04 55.445 .052 -.19 - - - Acrow Formwork .. . . . . . . . . . . . . . . . . . . . . . . † .315 +2.5 .31 .32 .32 .28 +8.68 .32 .006ACR 275.494 27.544 .025 -9.37 - - - f Acrux.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 +.5 .15 .155 .155 .145 +3.51 .315 .13ACW 1647.54 202.401 .055 -.79 - - - Actinogen Medical . . . . . . . . . . . . . . . . . . . . . . .052 +.2 .051 .052 .052 .05 +4.06 .061 .039ACWOB 606.725 62.470 .002 - - - - opt mar19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 -.2 .011 .015 .014 .011 -15.33 .028 .007ADA 361.872 14.466 .141 11.41 15.8 4.25 2.36 Adacel Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.80 -1.5 1.78 1.80 1.85 1.75 -.77 3.18 1.68ADH 1261.78 64.392 .348 16.10 13.0 10.00 4.76 f Adairs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.10 +5 2.10 2.11 2.19 2.05 +2.50 2.44 1.1351AD 114.268 3.878 .024 -3.70 - - - AdAlta.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 -3.5 .30 .31 .35 .305 -10.09 .40 .20AAU - 4.838 .001 -.86 - - - Adcorp Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .012 .008 .008 +.06 .017 .007ABC 4987.22 147.251 4.509 27.90 24.8 20.50 2.96 f Adelaide Brighton .. . . . . . . . . . . . . . . . . . . . . . 6.93 -4 6.93 6.94 7.07 6.83 -.51 7.07 5.49ADR 650.926 48.554 .018 -7.60 - - - Adherium ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 - .10 .115 .11 .10 +.06 .20 .068AHZ 754.920 60.536 .072 -4.83 - - - ADMEDUS ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .255 +1.5 .25 .26 .26 .24 +6.31 .40 .20ADJ 3044.29 140.326 .041 -.85 - - - Adslot . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 +.4 .031 .032 .033 .028 +14.35 .065 .02ABV 1253.53 210.206 .007 -.04 - - - Adv Braking Tech ... . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .004 .003 +.06 .007 .003ANO 208.912 1.421 .030 1.85 29.2 - - Advance Nanotek .. . . . . . . . . . . . . . . . . . . . . . † .54 +4 .535 .545 .56 .51 +8.06 .58 .28ASW 15.471 .547 .029 3.84 17.4 4.20 6.27 f Advanced Share Reg... . . . . . . . . . . . . . . . . . .67 -4.5 .685 .755 .72 .67 -6.23 .85 .67AER 150.000 2.988 .002 -3.36 - - - Aeeris .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .037 .05 .041 .04 +.06 .063 .033AEI 668.905 6.901 .026 -2.49 - - - Aeris Environmental . . . . . . . . . . . . . . . . . . . . . .165 +.5 .155 .165 .165 .15 +3.18 .29 .12AFT - 766.161 .009 - - - - AFT... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .002 .001AFP - .024 .195 -12.21 - - - AFT Pharmaceuticals .. . . . . . . . . . . . . . . . . . 2.00 - 2.00 3.00 2.00 2.00 +.06 2.41 1.95APT 8314.80 188.463 2.391 -.35 - - - Afterpay Touch... . . . . . . . . . . . . . . . . . . . . . . . . 10.98 +103 10.98 11.00 11.40 9.89 +10.41 11.40 2.94AGL 13492.9 262.063 14.369 127.10 17.2 104.00 4.75 p AGL Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 21.91 -124 21.90 21.92 23.30 20.96 -5.30 26.52 20.16AGJ 199.313 .423 .005 -1.13 - - - Agricultural Land ... . . . . . . . . . . . . . . . . . . . . . .05 +1 .04 .089 .05 .04 +25.06 .075 .032AHL 1502.74 95.337 .015 -.41 - - - AHALife Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . .022 +.3 .021 .022 .022 .018 +15.85 .041 .009APW 6.085 1.382 .073 15.43 10.7 2.86 1.74 AIMS Prop Sec Fund ... . . . . . . . . . . . . . . . . . 1.645 - 1.65 1.66 1.66 1.645 +.06 1.73 1.535AGI 1578.02 81.586 .357 9.00 11.9 1.50 1.40 f Ainsworth Game Tech... . . . . . . . . . . . . . . . . 1.075 - 1.07 1.11 1.13 1.055 +.06 2.79 1.00AIZ 140.246 8.442 3.279 29.28 10.0 20.09 6.88 Air New Zealand ... . . . . . . . . . . . . . . . . . . . . . . 2.92 -4 2.90 2.93 2.96 2.90 -1.29 3.38 2.61AXP 2030.27 101.693 .026 -13.24 - - - Airxpanders .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .089 -.4 .088 .09 .10 .086 -4.24 .86 .072AJL 329.851 17.630 .285 -4.60 - - - AJ Lucas Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .38 +1 .36 .39 .40 .35 +2.76 .539 .181ACL 126.532 307.948 .003 -.14 - - - Alchemia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .009 .011 .01 .009 +.06 .026 .006ALC 898.515 84.729 .043 -.54 - - - Alcidion Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .053 -.2 .053 .055 .056 .053 -3.58 .07 .034LEP 136.863 21.375 1.065 58.37 9.3 20.80 3.82 ALE Prop Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . 5.44 -14 5.40 5.46 5.56 5.36 -2.45 5.825 4.50AJX 1335.50 103.915 .043 -2.08 - - - Alexium Int Grp .. . . . . . . . . . . . . . . . . . . . . . . . . .125 +.5 .125 .13 .132 .12 +4.23 .58 .105AMT 167.771 1.271 .008 .21 38.1 - - Allegra Orthopaedics .. . . . . . . . . . . . . . . . . . .08 -2.5 .085 .12 .115 .08 -23.75 .195 .08AQZ 168.289 14.161 .224 13.88 13.0 5.50 3.04 f Alliance Aviation .. . . . . . . . . . . . . . . . . . . . . . . . 1.81 -13 1.81 1.83 1.945 1.80 -6.64 1.99 .99ALQ 6156.12 234.448 3.747 10.34 73.9 17.00 2.23 p ALS... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.64 +18 7.63 7.64 7.68 7.31 +2.47 8.50 6.311AG 690.228 94.404 .006 -1.63 - - - Alterra.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 -.3 .042 .044 .045 .042 -6.61 .083 .026ALU 3374.08 78.259 2.795 32.37 66.3 25.00 1.17 Altium ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 21.45 -79 21.45 21.48 22.30 20.00 -3.49 25.06 8.07AMA 1321.30 94.012 .517 3.09 31.7 2.50 2.55 f AMA Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .98 -1 .965 .98 1.015 .967 -.95 1.235 .835AYS 2223.55 130.186 .187 .40 221.3 5.10 5.76 f Amaysim Au... . . . . . . . . . . . . . . . . . . . . . . . . . . . .885 -15.5 .885 .905 1.05 .88 -14.84 2.25 .70AMO - .605 .005 -2.00 - - - Amber Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 - .16 .185 .16 .16 +.06 .19 .12AMB - .481 .008 .52 24.0 - - f Ambition Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .125 - .115 .16 .125 .125 +.06 .18 .125AMC 15082.6 483.763 16.619 69.35 20.7 56.02 3.90 Amcor.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 14.35 +12 14.35 14.36 14.40 14.04 +.90 16.43 13.12AMP 32693.1 1522.29 10.506 29.30 12.3 29.00 8.06 p AMP... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.60 -3 3.60 3.61 3.67 3.56 -.77 5.49 3.53ALT 123.809 172.315 .017 -.16 - - - Analytica.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .005 .006 .006 .005 -16.61 .009 .003ANR 86.477 7.105 .030 -6.10 - - - Anatara LifeSc ... . . . . . . . . . . . . . . . . . . . . . . . . .61 +3 .575 .65 .61 .575 +5.23 1.83 .575AS1 1146.59 43.222 .014 - - - - Angel Seafood ... . . . . . . . . . . . . . . . . . . . . . . . . .16 +1 .16 .165 .165 .15 +6.73 .22 .125AB1 4123.31 1539.47 .030 -2.20 - - - Animoca Brands .. . . . . . . . . . . . . . . . . . . . . . . . .059 -.1 .059 .06 .064 .057 -1.61 .12 .008ANN 3154.86 70.115 3.885 443.64 6.2 55.86 2.05 p Ansell . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 27.29 +7 27.27 27.29 27.84 26.78 +.32 28.31 20.30ATT 230.667 3.098 .002 -16.92 - - - Ante Real Estate Tst .. . . . . . . . . . . . . . . . . . . . .01 -.2 .005 .01 .012 .01 -16.61 .013 .002ADO 612.212 141.038 .018 -.77 - - - Anteo Diagnostics .. . . . . . . . . . . . . . . . . . . . . . .016 - .015 .016 .016 .015 +.06 .031 .008ANP 282.663 43.512 .009 -1.50 - - - Antisense Therapeut .. . . . . . . . . . . . . . . . . . . .025 -.1 .025 .026 .026 .025 -3.79 .050 .020ANPOB 8.000 1.647 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .006 .006 +.06 .018 .005ANZ 28707.6 731.069 83.757 234.10 12.4 160.00 5.52 f ANZ Banking Grp ... . . . . . . . . . . . . . . . . . . . . . 29.01 +2 29.00 29.02 29.40 28.39 +.13 30.80 26.075APE 142.473 7.317 1.609 50.30 16.7 36.00 4.28 f AP Eagers .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.41 -27 8.41 8.47 8.70 8.08 -3.05 9.10 7.37APA 17892.5 363.198 11.398 19.90 48.5 45.00 4.66 APA Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.66 -44 9.65 9.66 10.10 9.60 -4.30 10.29 7.59AHX 100.460 12.467 .070 3.69 18.0 1.60 2.41 f Apiam Animal Health .. . . . . . . . . . . . . . . . . . . .665 -.5 .665 .67 .695 .665 -.69 .94 .66APO 10166.2 175.969 1.055 26.44 23.9 19.20 3.04 f APN Outdoor Grp.. . . . . . . . . . . . . . . . . . . . . . . 6.32 -1 6.30 6.32 6.40 6.26 -.10 6.70 4.08APD 4880.90 15.677 .147 5.85 8.0 2.00 4.26 f APN Prop Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . .47 +2.5 .445 .47 .47 .435 +5.68 .475 .365ATL 452.630 32.229 .270 9.86 15.0 - - f Apollo Tourism ... . . . . . . . . . . . . . . . . . . . . . . . . 1.48 -7 1.48 1.50 1.60 1.48 -4.46 2.10 1.35APX 3170.38 85.180 1.365 14.55 88.1 6.00 .47 f Appen... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12.82 +3 12.82 12.85 13.15 11.92 +.29 13.98 4.00AD1 217.096 31.024 .008 -3.30 - - - ApplyDirect. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 -.1 .037 .039 .038 .035 -2.50 .22 .035AQS - .929 .001 -7.46 - - - Aquis Entertain.. . . . . . . . . . . . . . . . . . . . . . . . . . .028 - .015 .035 .028 .028 +.06 .065 .028ARB 776.861 18.870 1.805 62.21 36.6 35.50 1.56 f ARB ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 22.75 -32 22.74 22.77 23.32 22.66 -1.33 23.94 14.99AAD 6302.47 150.830 .966 -6.14 - 8.50 4.15 Ardent Leisure Grp ... . . . . . . . . . . . . . . . . . . . 2.05 +4 2.04 2.06 2.08 2.00 +2.05 2.15 1.67ARF 910.212 29.207 .582 30.05 7.2 12.80 5.93 Arena REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.16 -1 2.16 2.17 2.20 2.15 -.40 2.54 2.06ARA 69.616 6.253 .137 38.28 1.8 2.00 2.92 Ariadne Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .685 +3 .675 .70 .685 .67 +4.64 .80 .64ALL 7265.79 283.806 20.140 78.80 40.0 39.00 1.24 f Aristocrat Leisure.. . . . . . . . . . . . . . . . . . . . . . . 31.54 +66 31.52 31.55 31.59 30.70 +2.20 32.05 19.61AWN 734.727 5.523 .041 -6.83 - .30 1.15 Arowana Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .26 -2 .26 .28 .28 .26 -7.08 .505 .23ARQ 545.470 29.833 .385 12.56 25.9 7.00 2.15 f ARQ Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.25 -7 3.25 3.29 3.32 3.19 -2.05 3.98 2.65AHY 8771.48 237.796 .709 10.50 12.4 10.00 7.66 p Asaleo Care .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.305 -7 1.30 1.305 1.40 1.285 -5.03 1.66 1.225AFA 2.200 1.230 .102 -1.24 - - - ASF Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 - .15 .19 .15 .15 +.06 .23 .12ASH 1000.00 17.115 .029 1.15 17.4 - - f Ashley Services Grp... . . . . . . . . . . . . . . . . . . .20 - .185 .20 .20 .20 +.06 .245 .058DIG 2.000 .975 .014 -7.09 - - - Asia Pac Digital . . . . . . . . . . . . . . . . . . . . . . . . . . .098 +1.4 .085 .115 .098 .084 +16.73 .20 .058AJD 13.401 1.572 .213 86.61 2.1 11.93 6.45 Asia Pacific Data.. . . . . . . . . . . . . . . . . . . . . . . . 1.85 +4 1.85 1.87 1.87 1.81 +2.27 2.16 1.65AJJ - .641 .035 -.06 - - - Asian American Med ... . . . . . . . . . . . . . . . . . .105 - .065 .105 .105 .105 +.06 .12 .055AKF - 1.139 .001 -1.27 - - - f ASK Funding .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 - .022 .063 .021 .021 +.06 .06 .018APZ 22.077 10.462 .093 -1.27 - 4.20 4.44 Aspen Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .945 +1.5 .94 .965 .96 .93 +1.67 1.145 .90ASP 1387.02 68.020 .019 -.01 - - - Aspermont .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .009 .012 .011 .009 -9.94 .014 .007AO1 74.400 3.999 .003 -2.63 - - - AssetOwl .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 +.1 .034 .039 .035 .034 +3.00 .164 .029AO1O - .350 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .001 - - - .001 .001 +.06 .05 .001AO1OA - .025 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .001 - - .003 .001 .001 +.06 .017 .001AIR - .479 .004 -.72 - - - Astivita .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .066 - .066 - .066 .066 +.06 .068 .024ASX 1581.23 50.281 12.698 230.20 28.5 207.00 3.16 f ASX ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 65.59 +148 65.50 65.59 65.65 63.47 +2.37 65.70 51.41ALX 21463.6 417.767 4.434 87.66 7.4 22.00 3.39 Atlas Arteria .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.49 +6 6.48 6.50 6.56 6.33 +.99 6.94 5.18ATP 131.888 37.857 .011 -.26 - - - Atlas Pearls.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .024 .025 .025 .024 +.06 .042 .02AUB 511.273 17.391 .862 69.50 19.4 43.00 3.19 f AUB Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.50 +15 13.47 13.50 13.96 13.14 +1.18 14.72 12.00AIA 454.504 22.090 7.492 27.81 22.4 19.66 3.16 Auckland Intl Airport. . . . . . . . . . . . . . . . . . . . . 6.23 -15 6.22 6.23 6.37 6.18 -2.29 6.83 5.43AVC 1656.70 22.886 .008 .20 17.5 - - Auctus Alt Inv .. . . . . . . . . . . . . . . . . . . . . . . . . . . .035 -.4 .033 .036 .04 .035 -10.20 .066 .031AD8 162.134 11.616 .241 3.62 116.6 - - Audinate .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.22 +8 4.20 4.22 4.22 4.16 +1.99 4.23 1.45AKP 20.196 1.277 .418 -21.99 - - - Audio Pixels .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 15.55 -45 15.50 15.85 15.95 14.85 -2.75 26.09 14.00AU8 3068.02 128.948 .039 -4.90 - - - f AuMake Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .21 -2 .205 .215 .23 .185 -8.64 1.467 .144AZJ 16976.0 763.472 8.697 -1.44 - 22.90 5.24 p Aurizon Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . 4.37 -7 4.36 4.38 4.48 4.35 -1.52 5.49 4.11AOD 37.704 1.191 .007 -.81 - 3.79 6.53 p Aurora Div Inc Tr .. . . . . . . . . . . . . . . . . . . . . . . . .58 -2.5 .50 .58 .61 .58 -4.07 .673 .56A3D 318.328 13.185 .017 -9.63 - - - Aurora Labs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .50 -2 .495 .505 .60 .49 -3.79 1.48 .44A3DO 95.000 2.056 - - - - - opt apr20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +5 .15 .20 .20 .17 +38.52 .23 .085AHF 2187.20 188.303 .041 -.97 - - - Aust Dairy Farms ... . . . . . . . . . . . . . . . . . . . . . .165 -1 .165 .17 .185 .165 -5.65 .25 .099AC8 3543.78 168.561 .155 -.91 - - - AusCann Gp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.075 -14 1.07 1.075 1.21 1.055 -11.46 1.86 .38AST 26648.2 722.413 5.747 8.08 19.7 9.25 5.82 AusNet Services .. . . . . . . . . . . . . . . . . . . . . . . . 1.59 -10.5 1.585 1.59 1.697 1.555 -6.14 1.955 1.505AAP 2363.29 7.119 .004 .06 48.3 - - Aust Agricult Proj . . . . . . . . . . . . . . . . . . . . . . . . .029 +.4 .023 .034 .029 .025 +16.06 .035 .025AAC 7018.87 212.064 .838 -17.40 - - - Aust Agricult Co ... . . . . . . . . . . . . . . . . . . . . . . 1.39 +13.5 1.39 1.395 1.40 1.235 +10.82 1.81 1.065AEF 1.919 .071 .156 430.46 32.3 375.00 2.70 f Aust Ethical. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 139.00 +400 138.00 139.50 139.95 134.00 +3.02 173.90 103.00AFG 790.056 47.554 .304 19.79 7.2 10.20 7.21 f Aust Finance Grp ... . . . . . . . . . . . . . . . . . . . . . 1.415 +2.5 1.40 1.415 1.44 1.385 +1.86 1.828 1.22API 8356.24 249.415 .763 9.80 15.8 7.00 4.52 f Aust Pharmaceutical . . . . . . . . . . . . . . . . . . . . 1.55 +7.5 1.545 1.555 1.585 1.485 +5.14 1.87 1.227ARC - .370 .009 5.61 12.3 - - Aust Rural Capital . . . . . . . . . . . . . . . . . . . . . . . .69 - .56 .74 .69 .69 +.06 .75 .55ARCO - .006 .002 - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .24 - .10 .25 .24 .24 +.06 .24 .14AOF 327.311 14.399 .402 39.51 6.3 15.60 6.32 Aust Unity Off . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.47 -1 2.47 2.53 2.54 2.45 -.34 2.57 2.18AVG 434.077 49.254 .151 2.70 20.2 1.00 1.83 f Aust Vintage.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .545 +1 .53 .55 .55 .52 +1.93 .665 .405AWY 1955.64 51.788 .063 -1.20 - - - Aust Whisky .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .047 - .043 .047 .048 .043 +.06 .055 .026ASB 989.745 30.231 .625 9.10 19.6 4.00 2.25 Austal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.78 -7.5 1.78 1.80 1.845 1.765 -3.98 1.97 1.495ANG 1019.42 70.060 .127 -3.20 - - - f Austin Engineer .. . . . . . . . . . . . . . . . . . . . . . . . . .22 -1 .215 .22 .235 .215 -4.29 .30 .19ABA 40.021 2.156 .237 38.69 14.5 33.00 5.87 f Auswide Bank... . . . . . . . . . . . . . . . . . . . . . . . . . 5.62 +2 5.61 5.67 5.68 5.60 +.42 5.89 5.07AIY - 24.358 .008 -1.33 - - - Authorised Invest .. . . . . . . . . . . . . . . . . . . . . . . .03 - .03 .031 .03 .03 +.06 .16 .006AHG 4725.29 143.896 .856 17.02 15.2 19.00 7.36 f Automotive Hldgs .. . . . . . . . . . . . . . . . . . . . . . 2.58 +4 2.57 2.58 2.67 2.52 +1.63 3.87 2.52ASG 346.106 17.885 .323 13.62 11.8 - - f Autosports Grp .. . . . . . . . . . . . . . . . . . . . . . . . . 1.605 +.5 1.605 1.69 1.615 1.605 +.37 2.46 1.53AVA 179.015 23.411 .028 -3.78 - - - AVA Risk Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .135 +.5 .125 .135 .14 .12 +3.91 .185 .095AVN 1236.65 57.507 1.097 38.20 5.8 16.26 7.32 Aventus Retail Prop ... . . . . . . . . . . . . . . . . . . 2.22 -4 2.22 2.23 2.27 2.22 -1.71 2.38 2.04AOG 9026.33 200.190 1.348 48.80 4.8 9.00 3.88 Aveo Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.32 -3 2.32 2.33 2.445 2.28 -1.22 2.86 2.25AVH 5888.29 162.107 .088 -1.86 - - - Avita Medical. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .069 -.1 .068 .07 .07 .063 -1.37 .08 .046AVJ 460.907 13.167 .292 9.65 7.7 5.50 7.43 f AVJennings.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .74 +2.5 .725 .745 .745 .715 +3.56 .825 .67AXI - 16.084 .018 2.48 1.7 - - Axiom Prop... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 - .039 .04 .041 .041 +.06 .042 .029AXL 292.966 19.564 .141 11.18 19.3 - - f Axsesstoday .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.16 +1 2.15 2.21 2.21 2.12 +.52 2.45 1.42AZV 116.425 7.849 .014 -.73 - - - Azure Healthcare .. . . . . . . . . . . . . . . . . . . . . . . .062 +.2 .062 .063 .062 .062 +3.39 .099 .054BBN 619.102 35.969 .188 8.30 18.0 7.10 4.77 f Baby Bunting Grp ... . . . . . . . . . . . . . . . . . . . . 1.49 +1 1.47 1.515 1.55 1.45 +.74 2.03 1.25BPP 320.578 62.559 .006 -.11 - - - Babylon Pump & Power.. . . . . . . . . . . . . . . . † .017 +.1 .016 .017 .018 .016 +6.31 .025 .001BPPOA 625.000 39.638 - - - - - opt mar19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .002 - .002 .004 .002 .002 +.06 .005 .002BOQ 9369.35 244.157 4.255 93.70 11.4 76.00 7.10 f Bank of Qld.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.71 +22 10.70 10.71 10.92 10.47 +2.16 13.54 9.60BAP 4154.38 127.299 1.939 29.69 23.3 14.50 2.10 f Bapcor .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.92 +20 6.92 6.93 7.05 6.71 +3.04 7.05 5.19BD1 13380.7 1973.40 .012 -.34 - - - Bard1 Life Sciences .. . . . . . . . . . . . . . . . . . . . .014 - .014 .015 .017 .014 +.06 .035 .006BMH 9.773 .260 .032 -1.79 - - - Baumart Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . .22 - - .22 .22 .22 +.06 .245 .21BLX 33.449 18.997 .324 8.59 17.3 4.90 3.29 f Beacon Lighting Grp ... . . . . . . . . . . . . . . . . . 1.49 -.5 1.49 1.50 1.525 1.48 -.28 1.79 1.19BGA 1691.56 60.159 1.353 91.80 8.0 10.50 1.44 f Bega Cheese.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.31 +1 7.30 7.31 7.37 7.19 +.20 8.15 6.27BFG 2427.61 37.744 .308 7.80 12.3 7.50 7.81 f Bell Financial Grp .. . . . . . . . . . . . . . . . . . . . . . . .96 +11 .96 .97 .97 .84 +13.00 .97 .593BAL 7429.20 138.391 1.445 13.20 96.6 - - f Bellamys Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . 12.75 +26 12.74 12.75 13.66 12.17 +2.14 23.07 5.88BEN 7652.30 211.570 5.483 94.68 11.9 69.00 6.10 f Bendigo&Adelaide Bk... . . . . . . . . . . . . . . . . 11.31 +8 11.31 11.33 11.475 11.22 +.77 12.52 9.75BLT 31611.0 57.508 .053 -7.00 - - - Benitec Biopharma... . . . . . . . . . . . . . . . . . . . .205 +6 .205 .21 .335 .205 +41.44 .335 .114BFC 413.677 34.654 .077 -1.59 - - - Beston Global. . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +.5 .175 .18 .185 .172 +2.92 .31 .15BYI 20.762 .300 .041 -8.98 - - - Beyond Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .675 -2.5 .65 .77 .70 .655 -3.51 .84 .60BID 10436.8 201.739 .049 -1.43 - - - BidEnergy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .081 +2.2 .079 .081 .081 .06 +37.35 .081 .008BIDO 25.000 2.070 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 +.7 .014 .018 .016 .009 +77.84 .016 .002BRI 293.088 2.049 .098 5.52 33.5 - - f Big River Ind.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.85 - 1.85 1.88 1.86 1.85 +.06 2.32 1.80BTH 515.643 64.974 .058 -1.79 - - - Bigtincan Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . .325 -.5 .315 .325 .33 .31 -1.46 .525 .17BIN 7629.20 119.747 1.058 5.00 51.0 - - f Bingo Ind ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.55 -14 2.55 2.56 2.70 2.48 -5.15 3.00 1.738BGT 2369.91 40.350 .015 -1.30 - - - Bio-Gene Tech ... . . . . . . . . . . . . . . . . . . . . . . . . .135 -3.5 .13 .135 .17 .125 -20.53 .28 .098BGTO - 2.207 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 - .012 .025 .024 .024 +.06 .05 .01BNO 1289.71 67.125 .261 -1.20 - - - Bionomics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .54 +1.5 .515 .54 .54 .505 +2.92 .64 .345BIT 2090.55 71.223 .011 -.33 - - - Biotron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 +.2 .021 .022 .022 .019 +10.06 .042 .015BITOA - 26.019 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .004 .003 .003 +.06 .012 .002BITOB 4200.00 16.508 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .003 .005 .005 .004 +25.06 .005 .003BXN 359.000 82.279 .031 -.41 - - - Bioxyne .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 +.3 .042 .047 .049 .045 +6.58 .14 .015BKL 197.037 9.352 2.495 375.60 38.6 290.00 2.00 f Blackmores .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 144.82 +377 144.82 144.96 146.86 140.13 +2.73 178.00 86.94BWF 24.691 1.332 .056 15.70 5.9 3.70 4.02 f Blackwall . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .92 - .92 .99 .925 .92 +.06 1.08 .81BWR 27.176 1.190 .101 30.33 5.0 11.50 7.57 Blackwall Prop Tr .. . . . . . . . . . . . . . . . . . . . . . . 1.52 +2 1.50 1.52 1.52 1.50 +1.39 1.55 1.235BLA 2476.47 89.915 .110 29.67 4.8 23.00 16.25 f Blue Sky Alt Invest.. . . . . . . . . . . . . . . . . . . . . . 1.415 -1.5 1.415 1.425 1.59 1.395 -.99 14.99 1.365BCT 444.769 28.098 .019 -.59 - - - Bluechiip .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 -.3 .049 .057 .053 .049 -5.71 .087 .027BLG 1418.73 62.131 .125 -.92 - - - BluGlass .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 -1 .30 .31 .315 .29 -3.17 .53 .235BLY 1959.08 2438.61 .289 -2.05 - - - Boart Longyear .. . . . . . . . . . . . . . . . . . . . . . . . . .011 +.1 .01 .011 .011 .01 +10.06 .082 .009BLYO 226.620 102.230 .003 - - - - war sep24 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 +.06 .031 .002BDA 465.135 31.279 .022 -5.14 - - - Bod Australia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .49 -2.5 .485 .51 .55 .48 -4.79 .72 .09BAH 44.219 1.054 .036 2.99 10.0 - - Bojun Agriculture .. . . . . . . . . . . . . . . . . . . . . . . .30 - .30 .305 .30 .30 +.06 .32 .295BOL 1292.39 82.623 .107 -2.72 - - - Boom Logistics .. . . . . . . . . . . . . . . . . . . . . . . . . .225 -1 .225 .23 .235 .21 -4.20 .275 .095BLD 13440.3 580.091 7.585 26.30 24.6 24.50 3.79 p Boral . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.47 -9 6.46 6.47 6.63 6.425 -1.31 8.22 6.17BOT 5089.95 439.421 .060 -1.24 - - - Botanix Pharma... . . . . . . . . . . . . . . . . . . . . . . . .10 -.5 .10 .105 .11 .10 -4.70 .21 .043BHL 12.000 6.174 .166 .37 131.1 - - Boyuan ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .485 +.5 .46 .47 .485 .48 +1.10 .66 .205BPH 4690.00 158.268 .002 -.28 - - - BPH Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .001 +.06 .004 .001BRC 270.000 60.237 .022 -6.88 - - - Brain Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 +.2 .04 .041 .041 .039 +5.19 .12 .036BRN 3833.61 195.587 .148 -2.04 - - - Brainchip .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 +1.5 .145 .15 .15 .13 +11.17 .285 .11BXB 21185.3 614.662 14.980 38.29 24.6 29.00 3.08 p Brambles .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.41 +24 9.40 9.42 9.47 9.11 +2.68 10.43 8.58BVS 2263.38 149.350 .696 12.08 26.9 - - Bravura Solution.. . . . . . . . . . . . . . . . . . . . . . . . 3.25 +19 3.25 3.26 3.28 2.95 +6.27 3.46 1.425BRG 743.563 36.261 1.477 43.40 26.2 31.50 2.78 p Breville Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11.35 -60 11.35 11.38 11.98 11.31 -4.96 14.175 9.78BKW 632.370 21.742 2.311 120.10 12.9 52.00 3.36 f Brickworks .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 15.47 -10 15.47 15.48 15.89 15.43 -.58 16.60 12.87BBL 8.854 .300 .049 2.80 17.9 .75 1.50 f Brisbane Broncos .. . . . . . . . . . . . . . . . . . . . . . .50 - .50 .53 .50 .49 +.06 .56 .44BGP - .041 .714 - - - - Briscoe Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.23 - 3.00 4.32 3.23 3.23 +.06 4.31 3.23BEE 131.266 10.739 .017 -.70 - - - Broo ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 -.5 .12 .13 .13 .12 -3.94 .475 .087BSA 200.496 22.520 .118 1.19 23.5 .50 1.79 f BSA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .28 -2 .28 .30 .30 .275 -6.61 .40 .255BTC 134.000 7.554 .026 -1.35 - - - BTC Health .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 +1 .185 .20 .20 .19 +5.32 .24 .16BUB 6606.91 395.649 .291 -1.33 - - - Bubs Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .745 -1.5 .745 .75 .76 .742 -1.91 1.10 .255BUD 7179.15 347.890 .068 -2.17 - - - Buddy Platform ... . . . . . . . . . . . . . . . . . . . . . . . .14 - .13 .14 .145 .13 +.06 .415 .10BUG - 3.674 .026 -4.91 - - - Buderim Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .305 - .27 .30 .305 .305 +.06 .365 .23BIQ 255.684 57.057 .016 -4.20 - - - BuildingIQ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .066 +.2 .063 .068 .066 .057 +3.18 .16 .038BMP 74.001 2.761 .007 -7.58 - - - buyMyplace .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 +.5 .08 .095 .10 .086 +5.32 .295 .08

BWP 5535.10 141.558 2.107 39.51 8.3 17.78 5.42 BWP Tr .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.28 -2 3.27 3.29 3.34 3.26 -.55 3.35 2.82BWX 4622.38 96.533 .665 10.87 49.9 7.45 1.37 f BWX... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.42 -28 5.40 5.43 5.75 5.20 -4.85 8.19 4.38CAB 1545.62 29.338 .279 9.16 25.3 14.00 6.03 f Cabcharge Aust .. . . . . . . . . . . . . . . . . . . . . . . . 2.32 -34 2.30 2.34 2.72 2.30 -12.72 2.72 1.605CAN 807.403 58.731 .318 -1.32 - - - Cann Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.98 -10 2.97 2.98 3.16 2.90 -3.19 4.55 .56CP1 363.688 27.933 .008 -1.23 - - - CannPal Animal. . . . . . . . . . . . . . . . . . . . . . . . . . .185 -1 .18 .195 .20 .16 -5.07 .305 .155CAG 815.992 5.053 .013 - - - - Cape Range ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .375 +12 .35 .38 .375 .255 +47.12 .375 .16CZZ 62.949 1.074 .154 91.50 17.8 42.00 2.58 f Capilano Honey.. . . . . . . . . . . . . . . . . . . . . . . . . 16.27 -28 16.27 16.38 16.60 16.27 -1.63 19.06 14.97CAJ 3636.80 193.946 .242 -.75 - .40 1.33 f Capitol Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . .30 -1 .30 .305 .315 .30 -3.17 .34 .22CAQ 17.000 .923 .036 -.35 - - - CAQ Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 - .046 .05 .05 .045 +.06 .11 .032CG1 266.900 9.831 .030 - - - - Carbonxt Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . .43 +.5 .41 .43 .43 .39 +1.24 .75 .39CDX 2554.07 78.154 .015 -1.52 - - - CardieX .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 -.1 .028 .029 .03 .027 -3.39 .049 .019CDXO 4.200 2.238 - - - - - opt nov21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .011 .017 .01 .01 +.06 .01 .005CDD 865.241 31.559 .549 -4.20 - - - f Cardno... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.145 -3.5 1.125 1.145 1.21 1.08 -2.91 1.525 1.08CDP 72.610 4.644 .575 42.39 19.4 40.20 4.90 Carindale Prop ... . . . . . . . . . . . . . . . . . . . . . . . . 8.21 +2 7.60 8.23 8.25 8.15 +.30 8.39 7.20CCE 3872.08 210.589 .066 -.62 - - - Carnegie Cln Energy .. . . . . . . . . . . . . . . . . . . .023 +.3 .022 .024 .023 .021 +15.06 .058 .016CAR 2851.91 108.021 3.586 50.70 29.1 42.00 2.85 f Carsales.com ... . . . . . . . . . . . . . . . . . . . . . . . . . 14.76 +25 14.76 14.77 15.00 14.56 +1.78 15.64 11.77CCV 728.949 51.292 .203 3.76 8.8 - - f Cash Converters.. . . . . . . . . . . . . . . . . . . . . . . . .33 +.5 .32 .335 .34 .32 +1.60 .411 .297CAT 671.476 64.620 .223 -13.40 - - - Catapult Grp Int. . . . . . . . . . . . . . . . . . . . . . . . . . 1.17 -4.5 1.17 1.19 1.24 1.17 -3.64 2.14 1.07CT1 2541.61 120.321 .004 -.96 - - - CCP Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .016 .017 .017 .013 +.06 .047 .009CWP 177.403 8.117 .473 57.90 10.3 30.00 5.04 f Cedar Woods Prop ... . . . . . . . . . . . . . . . . . . . 5.95 -18 5.88 5.99 6.30 5.95 -2.88 6.64 4.81CDY 85.840 5.196 .026 -7.72 - - - Cellmid.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .465 +3 .455 .465 .465 .435 +6.96 .58 .35CLT 28.536 1.604 .020 5.07 6.9 1.25 3.57 p Cellnet Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 - .35 .365 .35 .35 +.06 .47 .235CAF 557.712 9.601 .060 .78 48.7 2.40 6.32 f Centrepoint Alliance.. . . . . . . . . . . . . . . . . . . . .38 - .375 .38 .38 .375 +.06 .671 .35CNI 479.386 41.929 .436 23.07 6.2 8.20 5.73 p Centuria Capital . . . . . . . . . . . . . . . . . . . . . . . . . 1.43 +.5 1.42 1.43 1.435 1.33 +.41 1.50 1.189CIP 723.655 23.641 .643 29.88 8.7 19.40 7.49 Centuria Ind REIT .. . . . . . . . . . . . . . . . . . . . . . . 2.59 +1 2.59 2.60 2.61 2.56 +.45 2.70 2.39CMA 580.730 23.569 .592 27.19 9.0 18.10 7.42 Centuria Metropol . . . . . . . . . . . . . . . . . . . . . . . 2.44 - 2.43 2.44 2.45 2.42 +.06 2.494 2.22CFO 603.116 19.786 .018 -3.54 - - - CFOAM ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 +1 .22 .23 .245 .22 +4.82 .455 .15CGF 9542.69 276.743 7.446 68.00 17.9 35.00 2.87 f Challenger.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12.19 +35 12.18 12.19 12.33 11.82 +3.02 14.42 10.52CHR - .119 .027 -3.35 - 3.50 1.00 f Chalmers .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.50 - 3.00 3.60 3.50 3.50 +.06 4.10 3.10CCA 954.569 22.346 .049 -17.50 - - - Change Financial . . . . . . . . . . . . . . . . . . . . . . . . .57 -6.5 .565 .60 .63 .555 -10.18 1.38 .555CWL 35.944 7.312 .005 -2.33 - - - Chant West .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 +.5 .044 .055 .044 .039 +12.88 .069 .035CHP 25813.9 1170.85 .004 -1.40 - - - Chapmans... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .003 .002 +.06 .022 .002CHC 4405.67 180.557 3.111 45.11 14.8 31.80 4.76 p Charter Hall Grp .. . . . . . . . . . . . . . . . . . . . . . . . 6.68 +1 6.67 6.68 6.73 6.54 +.21 6.745 5.16CQR 3621.20 121.021 1.696 37.76 11.1 28.20 6.70 Charter Hall Retail . . . . . . . . . . . . . . . . . . . . . . . 4.21 -1 4.20 4.21 4.28 4.185 -.18 4.41 3.61CDH 292.750 .663 .001 -.80 - - - ChongHerr Invest.. . . . . . . . . . . . . . . . . . . . . . . .009 +.5 .004 .008 .009 .004 +125.1 .009 .004CNU 2359.48 86.605 1.719 20.85 19.2 19.89 4.97 Chorus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.00 +5 3.99 4.01 4.02 3.91 +1.33 4.39 3.41CLW 2613.32 61.897 .978 48.92 8.6 - - Charter Hall Long W... . . . . . . . . . . . . . . . . . . † 4.21 -30 4.21 4.22 4.51 4.20 -6.59 4.52 3.70CIM 1238.08 36.251 13.846 216.50 19.7 135.00 3.16 f Cimic Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 42.70 -69 42.64 42.70 43.54 42.10 -1.53 52.70 37.72CRO 319.296 82.867 .014 -2.59 - - - Cirralto .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 -.1 .045 .05 .05 .045 -1.90 .092 .032CNW 2528.30 330.399 .018 -.10 - - - Cirrus Networks .. . . . . . . . . . . . . . . . . . . . . . . . .022 -.1 .021 .022 .023 .022 -4.29 .026 .014CND 190.867 3.950 .005 -4.78 - - - Clarius Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .051 -.1 .05 .053 .053 .051 -1.86 .11 .05CL1 703.934 36.951 .254 7.38 29.3 5.50 2.55 f Class .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.16 -11 2.16 2.18 2.29 2.16 -4.79 3.65 2.08CSS 7699.15 226.416 .090 .18 30.0 - - Clean Seas .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .054 +.1 .053 .054 .054 .052 +1.95 .08 .042CLQ 14615.2 358.616 .570 -2.03 - - - Clean TeQ Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . .765 +4.5 .765 .77 .79 .65 +6.31 1.78 .65CWY 20290.8 759.065 3.656 5.50 32.6 2.20 1.23 f Cleanaway Waste .. . . . . . . . . . . . . . . . . . . . . . 1.795 +8.5 1.79 1.795 1.815 1.702 +5.03 1.815 1.196CVW 266.784 23.055 .779 3.67 31.7 2.75 2.36 f Clearview Wealth .. . . . . . . . . . . . . . . . . . . . . . . 1.165 +.5 1.12 1.165 1.18 1.12 +.49 1.845 1.00CPV 10845.2 31.050 .021 - - - - ClearVue Tech... . . . . . . . . . . . . . . . . . . . . . . . . . .38 +10 .38 .39 .38 .29 +35.77 .38 .11CIW 7.500 1.862 .028 .70 70.0 3.00 6.12 f Clime Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .49 +.5 .49 .50 .49 .485 +1.09 .59 .46CUV 335.614 4.700 .526 12.60 87.3 - - Clinuvel Pharmac... . . . . . . . . . . . . . . . . . . . . . 11.00 +5 10.89 11.04 11.61 10.80 +.52 13.52 5.91CLV 2777.47 61.794 .239 3.50 41.3 1.25 .87 f Clover .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.445 +9.5 1.44 1.455 1.50 1.35 +7.10 1.81 .36CMI 14.125 1.498 .043 11.79 11.7 6.00 4.35 f CMI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.38 +1 1.38 1.425 1.38 1.37 +.79 1.50 1.04CGR 2615.70 41.969 .124 1.96 31.4 1.50 2.44 f CML Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .615 +2.5 .61 .62 .67 .59 +4.30 .67 .31CA8 - .574 .016 -.16 - - - CoAssets .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 - .085 .175 .15 .15 +.06 .40 .10CA8O - .025 - - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - - .01 .011 .011 +.06 .011 .005CCL 9745.82 273.185 7.001 59.80 16.2 47.00 4.86 p Coca-Cola Amatil. . . . . . . . . . . . . . . . . . . . . . . . 9.67 +9 9.66 9.67 9.79 9.51 +1.00 9.79 7.52COH 727.184 22.570 11.816 388.20 52.9 280.00 1.36 f Cochlear.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 205.32 +637 205.32 205.37 205.96 196.10 +3.26 205.96 139.44CDA 335.454 24.339 .497 21.00 13.3 8.00 2.87 f Codan... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.79 -8 2.78 2.80 2.87 2.68 -2.73 3.115 1.965CGS 131.230 9.499 .091 -3.01 - - - CogState .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .795 +2.5 .795 .80 .825 .77 +3.31 1.19 .645CL8 3587.29 144.578 .011 -.51 - - - Collaborate Corp .. . . . . . . . . . . . . . . . . . . . . . . .018 - .017 .018 .019 .017 +.06 .049 .014CLH 875.157 24.760 .191 12.80 10.9 7.80 5.59 f Collection House ... . . . . . . . . . . . . . . . . . . . . . 1.395 -2.5 1.39 1.395 1.45 1.39 -1.70 1.695 1.21CKF 1630.72 34.071 .621 28.28 18.8 17.00 3.19 f Collins Foods ... . . . . . . . . . . . . . . . . . . . . . . . . . 5.33 -16 5.32 5.33 5.53 5.175 -2.85 6.29 4.95CBA 17619.8 402.711 131.724 574.42 13.0 430.00 5.74 f C’wlth Bank of Aust .. . . . . . . . . . . . . . . . . . . . 74.85 -82 74.82 74.85 76.74 73.54 -1.02 85.12 67.22CCG - 6.560 .015 -59.20 - - - CommsChoice.. . . . . . . . . . . . . . . . . . . . . . . . . . .135 - .135 .145 .135 .135 +.06 .275 .135COM 1504.95 202.663 .013 -.87 - - - ComOps... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 +.1 .012 .013 .013 .011 +8.39 .019 .005CMP 1135.05 17.778 .105 1.01 58.9 - - Compumedics .. . . . . . . . . . . . . . . . . . . . . . . . . . .595 +3.5 .58 .595 .65 .56 +6.31 .72 .31CPU 6254.51 178.183 9.876 65.70 27.7 38.00 2.09 Computershare .. . . . . . . . . . . . . . . . . . . . . . . . . 18.19 -4 18.17 18.19 18.49 17.90 -.16 18.85 13.46CIO 3888.66 293.936 .007 -.60 - - - Connected IO ... . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .009 .009 .008 +.06 .043 .008CXZ 2010.14 80.247 .004 -1.45 - - - Connexion Media.. . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .005 .006 .006 .005 -16.61 .027 .003COG 3935.38 190.757 .128 .46 21.5 - - Consolidated Ops Gp ... . . . . . . . . . . . . . . . . .099 -.1 .097 .099 .10 .099 -.94 .13 .085CEN 32.223 1.553 .986 14.39 37.4 25.71 4.78 Contact Energy .. . . . . . . . . . . . . . . . . . . . . . . . . 5.38 -4 5.33 - 5.47 5.35 -.68 5.57 4.61CGA 56.888 3.658 .027 -20.02 - - - Contango Asset .. . . . . . . . . . . . . . . . . . . . . . . . .65 +3 .62 .655 .65 .645 +4.90 1.12 .35CRR 881.441 8.192 .211 3.84 69.5 - - Conven Retail REIT.. . . . . . . . . . . . . . . . . . . . . 2.67 -2 2.66 2.67 2.71 2.66 -.68 3.02 2.59CTD 1805.29 48.483 2.964 60.30 46.3 33.00 1.18 f Corporate Travel . . . . . . . . . . . . . . . . . . . . . . . . . 27.91 +15 27.90 27.92 28.06 26.90 +.60 28.06 19.43COO - 4.019 .006 -2.26 - - - p Corum Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 - .026 .029 .023 .023 +.06 .045 .022CGC 6849.75 153.338 2.513 33.83 23.2 12.00 1.53 f Costa Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.86 +18 7.85 7.86 8.00 7.52 +2.40 9.04 4.70CUP 221.166 10.422 .074 -4.78 - 1.00 1.55 f Countplus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .645 -.5 .645 .65 .66 .645 -.71 .695 .47CVT 408.178 95.772 .016 -1.41 - - - Covata .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.2 .023 .026 .026 .023 -7.63 .10 .022CYG 67.972 3.348 .051 -14.01 - - - f Coventry Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.35 -2.5 1.35 1.41 1.395 1.25 -1.76 1.395 .64CGO 8.500 1.179 .004 -3.03 - - - f CPT Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 +1 .11 .13 .12 .11 +9.15 .19 .11CRD 186.495 10.703 .106 - - - - Credible Labs .. . . . . . . . . . . . . . . . . . . . . . . . . . . .81 -2 .805 .90 .90 .81 -2.35 1.65 .755CCP 1224.82 31.324 .861 126.10 14.3 62.00 3.43 f Credit Corp Grp... . . . . . . . . . . . . . . . . . . . . . . . 18.05 +25 18.04 18.05 18.51 17.52 +1.46 23.99 14.58CI1 - 19.228 .013 -.90 - - - Credit Intelligence .. . . . . . . . . . . . . . . . . . . . . . † .016 - .005 .016 .016 .016 +.06 .02 .005CPH 438.088 60.182 .054 -18.13 - - - Creso Pharma... . . . . . . . . . . . . . . . . . . . . . . . . . .625 -1.5 .625 .635 .645 .62 -2.28 1.65 .425CMW 15226.5 503.219 2.243 11.60 9.7 8.34 7.38 Cromwell Prop ... . . . . . . . . . . . . . . . . . . . . . . . . 1.13 -.5 1.13 1.135 1.14 1.12 -.38 1.14 .915CLI 1058.75 28.135 .004 -3.64 - - - CropLogic .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .047 +.9 .045 .047 .05 .04 +23.74 .175 .026CM8 1114.02 43.558 .011 .37 13.8 - - Crowd Mobile .. . . . . . . . . . . . . . . . . . . . . . . . . . . .051 +.1 .048 .051 .052 .048 +2.06 .245 .045CSK - 5.485 .001 -60.31 - - - CrowdSpark.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .037 - - - .037 .037 +.06 .24 .037CWN 5351.63 201.425 9.383 256.23 5.3 60.00 4.40 p Crown Resorts .. . . . . . . . . . . . . . . . . . . . . . . . . . 13.65 +15 13.64 13.66 13.74 13.44 +1.17 13.88 10.80CTE 29.000 1.669 .003 -1.97 - - - Cryosite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 -1.1 .026 .098 .081 .069 -13.52 .185 .069CSV 2108.37 70.126 .071 -17.10 - - - CSG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 -1.5 .21 .215 .245 .21 -6.61 .725 .205CSL 3615.14 112.349 92.543 445.19 45.9 192.02 .94 CSL ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 204.56 +634 204.51 204.56 204.67 194.27 +3.26 204.67 119.01CSR 13492.8 339.863 2.259 37.50 11.9 27.00 6.03 p CSR ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.48 -6 4.48 4.49 4.59 4.43 -1.26 5.905 3.85CLX 91.954 3.734 .088 5.41 21.2 3.75 3.28 f CTI Logistics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.145 +9.5 1.12 1.14 1.16 1.05 +9.11 1.195 .88CV1 434.120 52.753 .020 -1.15 - - - CV Check... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 -.5 .08 .081 .084 .08 -5.82 .115 .06CVC 30.220 .930 .323 24.00 11.3 15.00 5.56 f CVC ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.70 -4 2.70 2.74 2.75 2.69 -1.40 2.90 1.99CYB 12285.9 420.772 4.400 8.28 71.7 1.73 .29 Cybg ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.94 -27 5.93 5.95 6.20 5.91 -4.29 6.29 4.35CYQ 22.772 40.579 .009 -.63 - - - Cycliq Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 +.1 .013 .014 .014 .014 +7.75 .029 .012CYC 9.090 3.480 .067 -2.25 - 1.00 1.02 Cyclopharm ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .98 -2 .95 1.00 1.00 .98 -1.94 1.20 .705CYP 294.448 24.941 .127 -6.31 - - - Cynata Therapeutics .. . . . . . . . . . . . . . . . . . . 1.33 +1 1.33 1.34 1.35 1.30 +.82 1.58 .525DTL 586.207 27.269 .249 8.04 20.1 7.15 4.41 f Data#3 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.62 -8 1.60 1.655 1.70 1.62 -4.65 2.03 1.48DDT 2331.37 138.465 .002 -.15 - - - DataDot Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . .002 -.1 .002 .003 .003 .002 -33.27 .009 .002DW8 669.866 146.072 .002 -.78 - - - Dawine.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 +.06 .015 .005DEM - 9.544 .007 -8.02 - - - De.mem ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 - .15 .16 .155 .155 +.06 .345 .135DSX 1856.84 44.361 .005 -1.03 - - - Decimal Software.. . . . . . . . . . . . . . . . . . . . . . . .017 +.2 .015 .017 .017 .015 +13.39 .039 .014DCG 221.859 20.794 .155 -19.33 - - - f Decmil Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .89 -2 .885 .895 .91 .885 -2.14 1.45 .76DLC 853.500 46.364 .004 -.06 - - - Delecta.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .006 .006 +.06 .006 .003D13 653.089 184.473 .044 -1.38 - - - Department 13 Intl. . . . . . . . . . . . . . . . . . . . . . . .082 -.3 .082 .085 .085 .082 -3.47 .13 .066DGH - .417 .046 9.17 13.6 4.50 3.61 f Desane Grp Hldgs .. . . . . . . . . . . . . . . . . . . . . . 1.245 +1.8 1.01 1.24 1.227 1.227 +1.51 1.311 .987DVN 414.010 2.541 .051 -17.89 - - - Devine .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .32 -.5 .32 .325 .34 .32 -1.48 .43 .32DXS 10273.9 347.570 10.202 154.58 6.5 47.80 4.77 DEXUS... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.03 +5 10.03 10.04 10.07 9.71 +.56 10.74 8.985DDR 372.714 10.709 .482 16.82 17.8 17.20 5.73 f Dicker Data.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.00 +8 3.00 3.03 3.03 2.92 +2.80 3.24 2.39DMC 6.914 .185 .028 1.98 32.8 - - Digimatic Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . † .65 +5 .40 .65 .65 .60 +8.39 2.75 .038DCC 6703.37 430.725 .044 1.46 6.2 - - DigitalX .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .091 -.5 .091 .093 .10 .084 -5.15 .44 .028DXB 237.373 30.175 .015 -2.63 - - - Dimerix.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .099 +.4 .095 .10 .10 .095 +4.27 .324 .09DCL 257.405 6.300 .006 -5.68 - - - DomaCom... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .065 -.1 .065 .07 .07 .065 -1.46 .155 .058DHG 4910.21 161.335 1.800 - - - - p Domain Hldgs Aus... . . . . . . . . . . . . . . . . . . . . 3.10 -8 3.10 3.11 3.21 3.09 -2.46 3.98 2.73DMP 1690.91 63.216 4.091 125.90 38.1 103.00 2.15 p Domino’s Pizza .. . . . . . . . . . . . . . . . . . . . . . . . . 47.92 -115 47.92 47.96 48.73 46.60 -2.28 58.12 38.11DNA 1322.08 108.258 .128 -14.16 - .50 3.23 Donaco Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 +.5 .155 .165 .16 .142 +3.39 .565 .14DFM 165.553 10.679 .420 22.82 4.4 - - Dongfang Modern Ag ... . . . . . . . . . . . . . . . . 1.00 -1 1.00 1.035 1.04 .99 -.93 1.50 .75DVL 187.226 5.339 .017 -2.79 - - - Dorsavi. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 -2 .092 .10 .12 .10 -16.61 .39 .10DTZ 2544.90 62.545 .010 -5.31 - - - Dotz Nano ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 +3 .10 .115 .12 .086 +35.35 .25 .055DOW 6743.88 249.642 4.234 15.32 46.5 25.00 3.51 p Downer EDI.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.12 -6 7.11 7.12 7.30 7.08 -.78 7.42 6.11DTS 1920.07 43.184 .016 -3.45 - - - Dragontail Systems ... . . . . . . . . . . . . . . . . . . .15 +2.5 .15 .155 .15 .125 +20.06 .325 .125DN8 243.252 26.090 .048 1.33 9.4 - - Dreamscape Netwk ... . . . . . . . . . . . . . . . . . . .125 - .12 .13 .13 .12 +.06 .25 .11DRO 514.655 29.466 .032 -4.00 - - - Droneshield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .19 -.5 .185 .19 .205 .185 -2.50 .295 .165DSE 11788.3 118.976 .031 -.56 - - - Dropsuite .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 +3 .135 .14 .14 .105 +28.63 .14 .027DTI 12.500 15.000 .014 -7.81 - - - DTI Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .065 +.4 .065 .066 .065 .065 +6.62 .19 .06DUB 644.078 29.315 .062 -10.36 - - - Dubber Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .445 -3.5 .44 .47 .485 .44 -7.23 .60 .235DLX 3645.08 138.758 2.989 39.00 19.7 27.50 3.58 f DuluxGroup ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.68 +5 7.68 7.69 7.715 7.52 +.71 8.28 6.56DBF 15.967 .728 .070 - - - - Duxton Broadacre .. . . . . . . . . . . . . . . . . . . . . . 1.605 +2.5 1.58 1.62 1.605 1.58 +1.64 1.72 1.485DWS 264.792 12.290 .183 14.20 9.8 10.00 7.19 f DWS ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.39 +9 1.375 1.39 1.415 1.30 +6.98 1.70 1.225EHH 1585.51 10.442 .127 - - - - Eagle Hlth Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . .40 -.5 .395 .40 .41 .38 -1.18 .415 .225EAS - .788 .036 4.95 20.8 - - Easton Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.03 - .96 1.015 1.03 1.03 +.06 1.35 .95EBO 7.100 .261 2.883 85.81 22.0 54.29 2.87 p EBOS Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 18.90 -30 18.90 19.10 19.18 18.80 -1.50 19.20 15.45ECG 295.247 18.504 .095 -2.10 - - - eCargo Hldg... . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 -1.5 .16 .165 .18 .155 -8.76 .33 .04ECX 9180.72 212.647 1.004 18.14 17.3 15.75 5.02 f Eclipx Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.14 -5 3.14 3.15 3.225 3.10 -1.51 4.36 3.03EDC 108.067 1.837 .045 4.25 22.9 - - f Eildon Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . .975 -.5 .95 .99 1.005 .975 -.45 1.13 .97ENN 275.008 12.537 .195 6.12 34.3 15.56 7.41 Elanor Investors Grp .. . . . . . . . . . . . . . . . . . . 2.10 +8 2.06 2.08 2.10 2.05 +4.02 2.29 1.865ERF 242.722 4.841 .163 39.76 3.2 - - Elanor Retail Prop ... . . . . . . . . . . . . . . . . . . . . 1.27 -2 1.24 1.28 1.29 1.26 -1.49 1.385 1.235ELD 4222.69 58.666 .856 104.20 7.1 16.50 2.23 f Elders .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.39 +33 7.36 7.42 7.64 7.06 +4.73 9.47 4.35EOS 63.050 10.291 .276 -15.10 - - - Electro Optic Sys .. . . . . . . . . . . . . . . . . . . . . . . 2.87 +2 2.80 2.87 2.89 2.78 +.76 3.25 2.28EXL 214.978 20.863 .035 - - - - Elixinol Global. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.39 -11 1.39 1.44 1.50 1.36 -7.27 1.995 1.235ELX 623.008 20.191 .098 -3.58 - - - Ellex Medical Lasers .. . . . . . . . . . . . . . . . . . . .68 +8 .665 .685 .685 .60 +13.39 1.25 .545ELO 89.408 7.302 .127 -1.05 - - - ELMO Software .. . . . . . . . . . . . . . . . . . . . . . . . . 5.70 -16 5.70 5.90 6.14 5.70 -2.67 7.09 2.21ELS 1559.25 29.309 .030 -4.79 - - - Elsight.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .64 +9.5 .635 .64 .685 .525 +17.49 1.775 .135ELSO 13.680 .950 - - - - - opt jun21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 +.8 .09 .12 .085 .077 +10.45 .09 .04EMB - .011 .030 115.70 12.1 43.00 3.07 f Embelton .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.99 - 13.65 14.05 13.99 13.99 +.06 14.10 12.00EHL 21963.0 1273.70 1.113 -13.44 - - - Emeco ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 -.5 .345 .355 .375 .33 -1.35 .405 .117EML 1918.38 106.110 .370 .26 573.1 - - EML Payments.. . . . . . . . . . . . . . . . . . . . . . . . . . 1.49 -.5 1.49 1.50 1.52 1.47 -.28 2.26 1.055EPD 691.513 25.856 .086 2.45 22.0 - - f Empired.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .54 +1 .515 .535 .54 .505 +1.95 .695 .39ENB 747.150 113.948 .005 -.27 - - - Eneabba Gas... . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .008 .009 .01 .009 -9.94 .019 .006EAX 15.670 1.915 .018 9.64 7.3 1.40 2.00 f Energy Action .. . . . . . . . . . . . . . . . . . . . . . . . . . . .70 -4 .695 .73 .70 .69 -5.35 1.00 .61EOL - .390 .017 3.85 21.8 1.00 1.19 Energy One... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .84 - .83 - .84 .84 +.06 .93 .42EGY 104.000 5.021 .002 -.83 - - - Energy Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .005 +.06 .008 .004EWC 37602.8 104.089 .287 1.94 8.2 - - Energy World Corp .. . . . . . . . . . . . . . . . . . . . . .16 -1 .155 .16 .20 .155 -5.82 .48 .155EGG 100.774 2.012 .086 3.91 25.6 1.50 1.50 f Enero Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 +3.5 .98 .995 1.00 .965 +3.69 1.10 .87EN1 406.504 42.307 .032 - - - - Engage:BDR ... . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - .105 .12 .12 .105 +.06 .30 .099EN1O 1110.09 10.524 - - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.5 .017 .02 .025 .016 -19.94 .05 .016EGN 47.219 6.837 .157 4.12 12.1 .50 1.00 f Engenco ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .50 +.5 .505 .51 .50 .485 +1.07 .56 .19EXO 613.612 33.023 .002 .20 2.5 - - Ennox Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . * .005 +.2 .004 .005 .005 .003 +66.73 .005 .001ENA 1007.98 14.734 .014 -6.08 - - - Ensurance .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 -.3 .039 .041 .043 .04 -6.92 .125 .039ECT 7969.10 450.984 .065 -.15 - - - ENV Clean Tech... . . . . . . . . . . . . . . . . . . . . . . . .014 - .013 .014 .014 .012 +.06 .022 .008ECTOC 757.516 124.089 .003 - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .002 +.06 .005 .001EGL - 7.235 .008 1.13 3.3 .06 1.62 f Environment Grp .. . . . . . . . . . . . . . . . . . . . . . . .037 - .037 .051 .037 .037 +.06 .095 .018EVS 164.000 37.551 .012 -2.28 - - - Envirosuite .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .052 - .052 .054 .055 .052 +.06 .09 .037EQT 108.482 2.185 .421 88.46 23.4 76.00 3.67 f EQT Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 20.71 -29 20.70 21.00 21.89 20.55 -1.32 22.00 17.10EPW 1026.11 45.179 .332 27.12 4.8 7.00 5.38 f ERM Power.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.30 -9.5 1.30 1.305 1.405 1.297 -6.75 1.855 1.215ESE 212.497 31.169 .003 -4.49 - - - eSense-Lab ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 -.5 .072 .076 .079 .072 -6.19 .445 .055ESV 184.482 25.273 .136 -4.80 - - - eServGlobal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 - .135 .15 .16 .145 +.06 .23 .106ESH 96727.8 782.338 .042 -.97 - - - eSports Mogul Asia .. . . . . . . . . . . . . . . . . . . . .034 +.7 .034 .035 .036 .028 +25.99 .036 .011ESHO 5027.50 57.356 .002 - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.2 .007 .01 .008 .007 +33.39 .008 .002EHE 3571.44 120.268 .855 15.67 20.9 15.80 4.82 f Estia Health .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.28 -4 3.28 3.29 3.33 3.19 -1.15 3.935 2.85ESK 8.000 .403 .013 -1.79 - - - Etherstack.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 -2.5 .12 .14 .145 .12 -17.18 .28 .09EBG 9.900 .320 .033 3.75 23.7 5.50 6.18 f Eumundi Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .89 - .89 .98 .895 .89 +.06 1.00 .82EGH 995.667 23.153 .062 .07 385.7 - - Eureka Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 -1 .26 .285 .285 .27 -3.51 .405 .245EZL 272.344 8.307 .209 12.20 10.7 7.25 5.58 f Euroz.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.30 -1 1.30 1.32 1.33 1.30 -.70 1.335 1.00EGF 42.431 3.786 .142 32.06 4.6 52.17 35.01 Evans P Gl Flagship .. . . . . . . . . . . . . . . . . . . . 1.49 -1.5 1.49 1.51 1.51 1.46 -.94 2.19 1.455ED1 43.741 1.744 .505 - - - - f Evans Dixon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.36 +1 2.35 2.38 2.39 2.35 +.48 2.80 2.35EAF 204.857 1.366 .156 - - - - Evans P Asia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.20 +2 1.20 1.21 1.20 1.18 +1.75 1.275 1.10EVE 7991.37 1381.20 .018 .23 3.5 - - EVE Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .009 .009 .008 +.06 .032 .003EVT 235.966 7.261 2.171 74.10 18.2 52.00 3.85 f Event Hospitality. . . . . . . . . . . . . . . . . . . . . . . . . 13.52 +17 13.52 13.60 13.65 13.18 +1.33 14.35 11.95EVO - .180 .076 -2.25 - 4.16 9.90 Evolve Edu Grp ... . . . . . . . . . . . . . . . . . . . . . . . .42 - .45 .50 .42 .42 +.06 .98 .42EVZ 371.000 96.128 .024 1.87 1.6 - - EVZ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 - .029 .03 .03 .029 +.06 .037 .012EXP 552.998 67.478 .316 2.52 22.8 1.00 1.74 f Experience Co ... . . . . . . . . . . . . . . . . . . . . . . . . .575 +.5 .57 .595 .60 .56 +.94 .915 .50FTT 3793.48 92.937 .050 -.77 - - - Factor Theraptcs .. . . . . . . . . . . . . . . . . . . . . . . .06 +1.2 .057 .06 .06 .048 +25.06 .069 .036FXJ 40511.1 1378.76 1.736 1.70 44.4 3.10 4.11 f Fairfax Media.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .755 -1.5 .75 .755 .79 .745 -1.89 1.127 .605FZO 1091.63 25.108 .052 -10.67 - - - Family Zone Cyber .. . . . . . . . . . . . . . . . . . . . . .49 -2 .485 .495 .525 .48 -3.86 1.055 .395FRM 88.974 3.088 .049 10.31 8.5 - - Farm Pride Foods... . . . . . . . . . . . . . . . . . . . . . .88 - .87 .88 .91 .87 +.06 1.265 .81FFC - 2.045 .004 -1.28 - - - FarmaForce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .098 - .044 .098 .098 .098 +.06 .15 .058FBR 8469.13 319.681 .191 -.49 - - - Fastbrick Robotics .. . . . . . . . . . . . . . . . . . . . . .18 +2 .18 .185 .19 .16 +12.56 .30 .14FE8 - .312 .004 -.45 - - - Faster Enterprises .. . . . . . . . . . . . . . . . . . . . . . .032 - .025 .031 .032 .032 +.06 .12 .032FFG 2893.04 482.627 .012 .76 3.2 - - Fatfish Internet Grp.. . . . . . . . . . . . . . . . . . . . . .024 -.2 .024 .025 .028 .024 -7.63 .127 .008FEI 999.028 5.134 .016 -12.02 - - - FE Inv Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 - .11 .15 .12 .105 +.06 .26 .085FFI 7.121 .140 .044 20.70 20.0 20.00 4.82 f FFI . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.15 -9 4.10 4.20 4.21 4.15 -2.06 4.25 3.85FID 92.454 4.142 .141 - - - - f Fiducian Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 4.52 +18 4.51 4.57 4.59 4.33 +4.21 5.59 3.92FSG - 20.244 .009 -1.48 - - - Field Solu Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . .022 - .023 .025 .022 .022 +.06 .039 .022FRI 243.136 7.820 .253 3.41 27.4 6.00 6.42 f Finbar Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .935 -1.5 .935 .945 .95 .935 -1.52 1.10 .80

AFR Monday 16 July 2018www.afr.com | The Australian Financial Review

3TablesWkly YTD Mkt P/E Div Last Week Move 52 52

ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

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

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

INDUSTRIALS cont’d

FTC 372.959 55.738 .077 -.77 - - - FinTech Chain .. . . . . . . . . . . . . . . . . . . . . . . . . . . .12 -.5 .12 .125 .13 .12 -3.94 .22 .063FGF 6473.20 1887.99 .012 -.07 - - - First Growth Funds ... . . . . . . . . . . . . . . . . . . . .008 -.1 .009 .008 .009 .008 -11.05 .047 .004FCT 808.002 39.521 .061 -2.60 - - - Firstwave Cloud Tech ... . . . . . . . . . . . . . . . . .27 +.5 .265 .27 .27 .26 +1.95 .40 .21FPH 1733.79 64.091 7.767 31.37 43.3 19.54 1.44 Fisher & Paykel Hlth .. . . . . . . . . . . . . . . . . . . . 13.57 -51 13.57 13.58 14.00 13.38 -3.56 14.27 10.06FGO 15828.1 490.929 .033 -.72 - - - FlamingoAI .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 +.2 .035 .036 .037 .031 +5.94 .09 .031FWD 194.181 13.038 .132 1.20 179.2 6.00 2.79 f Fleetwood ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.15 - 2.15 2.16 2.19 2.14 +.06 3.30 1.72FBU 2988.55 143.920 5.427 -47.24 - 17.36 2.73 Fletcher Bld .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.36 -10 6.36 6.37 6.49 6.33 -1.49 7.493 5.192FXL 2169.09 73.921 .760 -2.80 - 7.70 3.79 f FlexiGroup... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.03 -15 2.03 2.04 2.19 2.03 -6.82 2.33 1.44FRX 50.000 3.231 .011 -3.00 - - - Flexiroam ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 - .04 .055 .055 .054 +.06 .12 .037FLT 1964.89 59.966 6.771 256.00 26.2 154.00 2.30 f Flight Centre Travel . . . . . . . . . . . . . . . . . . . . . . 66.99 +404 66.99 67.00 67.34 61.64 +6.48 67.34 42.12FLC 1826.63 70.391 .162 -9.45 - - - Fluence ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .39 -1 .39 .405 .415 .385 -2.44 .89 .34FLK 132.216 5.239 .162 13.60 8.1 2.75 2.51 f Folkestone .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.095 -3.5 1.09 1.10 1.155 1.08 -3.04 1.30 1.04FET 1496.62 40.795 .678 43.06 6.2 15.10 5.70 Folkestone Edu ... . . . . . . . . . . . . . . . . . . . . . . . 2.65 -12 2.65 2.66 2.79 2.605 -4.27 3.00 2.50FSF 43.632 6.580 .568 27.59 17.7 23.54 4.83 Fonterra S/H Fund... . . . . . . . . . . . . . . . . . . . . 4.87 +5 4.87 4.90 4.88 4.70 +1.10 6.12 4.62FNP 1111.77 22.086 1.535 2.22 283.3 4.50 .72 f Freedom Food ... . . . . . . . . . . . . . . . . . . . . . . . . 6.29 -13 6.29 6.33 6.43 5.70 -1.97 6.80 4.001FIG 1758.36 56.236 .090 6.52 5.8 - - Freedom Insurance.. . . . . . . . . . . . . . . . . . . . . .375 -3 .365 .375 .415 .36 -7.35 .97 .35FLN 635.066 20.989 .215 -1.06 - - - Freelancer .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .47 +4.5 .47 .48 .50 .43 +10.65 .81 .31FDV 160.421 8.159 .100 -6.35 - - - Frontier Digital . . . . . . . . . . . . . . . . . . . . . . . . . . . .655 +2.5 .635 .66 .67 .63 +4.03 .804 .571FSA 157.660 3.310 .170 11.78 11.5 7.00 5.15 f FSA Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.36 -6 1.35 1.38 1.445 1.36 -4.17 1.68 1.29FUN 263.233 9.280 .009 -55.14 - - - f Funtastic.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .09 -1.5 .086 .09 .105 .09 -14.23 .375 .013GMV 497.672 57.195 .023 -14.74 - - - G Medical. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 +.5 .22 .23 .245 .21 +2.38 .585 .14GEM 11361.8 399.559 1.079 18.92 12.6 22.00 9.24 f G8 Education .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.38 +2 2.38 2.39 2.51 2.36 +.91 4.71 2.15GRB 1226.05 176.255 .106 .10 105.0 - - Gage Roads Brewing .. . . . . . . . . . . . . . . . . . .105 +.6 .10 .105 .105 .10 +6.12 .11 .035GAP 233.394 28.765 .105 -3.14 - 2.00 5.48 Gale Pacific .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .365 +.5 .36 .37 .37 .36 +1.45 .42 .335GCM 110.560 1.129 .032 12.70 9.8 5.00 4.00 p Garda Capital Grp .. . . . . . . . . . . . . . . . . . . . . . 1.25 +4 1.225 1.44 1.255 1.21 +3.37 1.255 .83GDF 294.951 9.683 .166 19.60 6.1 9.00 7.50 Garda Div Prop Fund ... . . . . . . . . . . . . . . . . . 1.20 +1.5 1.20 1.24 1.225 1.18 +1.33 1.255 1.11GTY 13724.1 271.183 .699 20.10 11.4 9.10 3.96 Gateway Lifestyle.. . . . . . . . . . . . . . . . . . . . . . . 2.30 -4 2.30 2.31 2.345 2.29 -1.65 2.425 1.68GZL 45.481 .457 .136 18.10 16.9 16.00 5.25 f Gazal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.05 +5 2.85 3.05 3.06 2.83 +1.73 3.06 1.90GBT 134.906 11.116 .133 7.50 26.1 5.00 2.56 f GBST Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.955 -7.5 1.935 1.955 2.03 1.90 -3.64 3.34 1.60GDI 2408.81 81.668 .682 11.72 10.8 7.75 6.10 GDI Prop Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.27 -.5 1.27 1.28 1.29 1.267 -.33 1.335 .997GBI - 4.356 .017 -3.38 - - - Genera Biosystems ... . . . . . . . . . . . . . . . . . . .16 - - - .16 .16 +.06 .23 .115GDG 136.558 7.537 .145 -1.53 - 2.00 1.72 f Generation Dev Grp ... . . . . . . . . . . . . . . . . . . 1.165 +.5 1.15 1.20 1.20 1.12 +.49 1.74 .71GNE 67.776 3.791 2.289 10.29 22.1 15.12 6.66 Genesis Energy .. . . . . . . . . . . . . . . . . . . . . . . . . 2.27 +1 2.21 2.27 2.27 2.21 +.50 2.46 2.05GSS - 3.584 .038 -3.42 - - - Genetic Signatures .. . . . . . . . . . . . . . . . . . . . . .37 - .30 .365 .37 .37 +.06 .45 .235GTG 12887.3 1459.44 .024 -.32 - - - Genetic Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .011 .011 .01 +.06 .021 .006GNX 1379.76 44.805 .093 -3.35 - - - Genex Power.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .305 -.5 .305 .31 .31 .30 -1.55 .425 .21GTK 275.536 4.855 .579 15.88 39.4 12.45 1.99 p Gentrack Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . 6.26 -3.5 6.26 6.44 6.51 6.00 -.50 6.866 3.797GMA 4564.23 253.075 1.190 29.70 8.5 24.00 9.52 f Genworth Mortg Ins .. . . . . . . . . . . . . . . . . . . . 2.52 +11 2.51 2.53 2.53 2.425 +4.62 3.25 2.21GSW 296.506 107.771 .036 -4.79 - - - GetSwift . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .36 -.5 .36 .375 .385 .355 -1.31 4.60 .30GID 300.000 22.145 .021 -2.46 - - - GI Dynamics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 - .025 .034 .035 .035 +.06 .068 .018GLE - .177 .010 6.65 2.1 - - GLG Corp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 - .14 .19 .14 .14 +.06 .25 .14GCS 563.394 60.172 .156 5.85 12.0 3.00 4.29 f Global Construct .. . . . . . . . . . . . . . . . . . . . . . . .70 - .70 .705 .705 .685 +.06 .95 .53GLH 26.631 .996 .008 -6.88 - - - Global Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .225 +1.5 .225 .25 .225 .21 +7.20 .40 .20GLB - .572 .055 14.45 9.2 10.00 7.52 p Globe Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.33 - 1.22 1.45 1.33 1.33 +.06 1.45 .85GMY 9.733 3.111 .036 -1.32 - - - Goldfields Money.. . . . . . . . . . . . . . . . . . . . . . . 1.38 +5.5 1.38 1.40 1.38 1.30 +4.21 1.75 .95GMG 15342.3 573.354 17.684 42.50 23.1 28.00 2.85 Goodman Grp... . . . . . . . . . . . . . . . . . . . . . . . . . 9.82 +14 9.81 9.82 9.875 9.54 +1.51 10.00 7.57GOO 176.200 12.227 .004 -6.03 - - - Gooroo Ventures.. . . . . . . . . . . . . . . . . . . . . . . . .07 +.4 .065 .069 .07 .07 +6.12 .16 .055GOW 17.996 1.513 .153 25.19 11.3 12.00 4.21 f Gowing Bros .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.85 +4 2.85 2.89 2.89 2.83 +1.48 3.36 2.81GPS - - .005 .36 16.7 - - GPS Alliance .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 - .009 .06 .06 .06 +.06 .063 .009GPT 18770.0 660.672 9.385 70.40 7.4 24.91 4.79 GPT Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.20 +6 5.19 5.20 5.26 5.06 +1.23 5.53 4.59GNC 4536.08 158.879 1.714 31.20 24.0 23.00 3.07 f GrainCorp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.49 -7 7.49 7.51 7.58 7.45 -.87 9.26 7.17GXL 3603.56 85.224 .527 36.90 11.9 19.50 4.44 f Greencross .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.39 -15 4.38 4.39 4.59 4.37 -3.24 6.56 3.84GOZ 2029.59 61.970 2.465 56.40 6.5 22.20 6.08 Growthpoint Prop... . . . . . . . . . . . . . . . . . . . . . 3.65 -3 3.65 3.67 3.71 3.62 -.76 3.73 3.08GTN 359.907 68.139 .510 -18.60 - 4.80 2.11 f GTN ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.27 +4 2.25 2.29 2.27 2.21 +1.85 2.99 1.65GUD 1185.05 26.483 1.195 3.71 373.6 49.00 3.54 f GUD Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.86 -14 13.85 13.86 14.25 13.75 -.94 14.74 10.51GWA 2224.65 94.866 .884 20.99 16.0 17.50 5.22 f GWA Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.35 -9 3.35 3.36 3.54 3.33 -2.56 3.94 2.49HSN 2231.88 55.765 .612 14.90 20.9 6.00 1.93 f Hansen Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . 3.11 +3 3.10 3.11 3.18 3.06 +1.03 4.80 2.89HT8 45.000 3.784 .005 -.74 - - - Harris Tech Gl .. . . . . . . . . . . . . . . . . . . . . . . . . . . .035 -.1 .027 .04 .035 .035 -2.72 .16 .035HVN 9884.52 420.854 3.933 35.87 9.8 24.00 6.80 f Harvey Norman ... . . . . . . . . . . . . . . . . . . . . . . . 3.53 +13 3.53 3.54 3.56 3.37 +3.88 4.615 3.31HZR 883.501 26.612 .021 -14.01 - - - Hazer Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .235 -2.5 .23 .245 .27 .235 -9.56 .68 .235HZRO 780.000 9.636 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.3 .017 .02 .02 .018 -12.98 .40 .01HSO 16882.6 921.301 3.810 5.75 38.1 6.70 3.06 Healthscope ... . . . . . . . . . . . . . . . . . . . . . . . . . . 2.19 -8 2.19 2.20 2.295 2.18 -3.46 2.59 1.605HLO 209.969 5.427 .569 22.70 20.1 15.00 3.28 f Helloworld Travl. . . . . . . . . . . . . . . . . . . . . . . . . . 4.57 -7 4.57 4.70 4.71 4.55 -1.45 5.11 4.14HNG 20.000 2.223 .028 3.10 15.2 3.00 6.38 f HGL ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .47 -1.5 .47 .50 .485 .47 -3.03 .585 .40HPR 100.000 13.999 .009 -.21 - - - High Peak Royalties .. . . . . . . . . . . . . . . . . . . . .055 - .055 .06 .057 .055 +.06 .062 .033HFR 615.349 21.805 .229 -2.22 - - - Highfield Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .695 -3.5 .69 .73 .75 .675 -4.74 1.195 .655HIL 1198.44 27.179 .050 -3.80 - - - f Hills. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .215 -1 .21 .215 .24 .205 -4.39 .32 .155HIT 59.764 2.504 .042 6.61 16.7 7.00 6.33 f Hitech Grp Aust .. . . . . . . . . . . . . . . . . . . . . . . . . 1.105 -1.5 1.105 1.12 1.15 1.105 -1.28 1.15 .595HCT 515.359 12.506 .016 -1.66 - - - Holista Colltech .. . . . . . . . . . . . . . . . . . . . . . . . . .086 -.1 .083 .088 .088 .082 -1.09 .20 .061HOM 351.526 12.930 .240 5.67 10.6 1.65 2.75 f Homeloans .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .60 +4 .57 .59 .60 .545 +7.20 .67 .415HOT - 6.215 .025 .97 23.7 - - f HotCopper Hldgs.. . . . . . . . . . . . . . . . . . . . . . . .23 - .19 .205 .23 .23 +.06 .27 .13HPI 582.648 18.274 .453 30.93 10.0 19.70 6.35 Hotel Prop Inv .. . . . . . . . . . . . . . . . . . . . . . . . . . . 3.10 -7 3.10 3.11 3.17 3.06 -2.15 3.42 2.74HRL 1241.99 116.112 .089 .03 600.0 - - HRL Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +.5 .175 .18 .18 .17 +2.92 .21 .075HT1 1073.27 117.649 .763 -38.20 - 7.00 2.83 f HT&E... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.47 -10 2.46 2.48 2.56 2.44 -3.83 2.72 1.517HUB 784.512 25.153 .819 36.36 36.6 - - HUB24 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.29 +170 13.24 13.29 13.30 11.38 +14.73 15.40 5.83HGL - .401 .011 1.07 3.6 - - Hudson Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . .038 - .029 .04 .038 .038 +.06 .042 .029HUO 191.048 8.938 .386 43.84 10.1 10.00 2.26 p Huon Aquaculture .. . . . . . . . . . . . . . . . . . . . . . 4.42 +2 4.42 4.45 4.45 4.38 +.51 5.45 4.22HTA 109.272 8.602 .692 -.28 - - - Hutchison .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .051 +.4 .05 .051 .051 .05 +8.57 .073 .042IS3 35.000 .491 .030 -.16 - - - I Synergy Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +1 .051 .165 .16 .15 +6.73 .18 .08IBN 4806.47 480.072 .009 -.17 - - - iBuyNew Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .003 +.06 .012 .002ICI 746.489 18.134 .014 -.73 - - - iCandy Interactive .. . . . . . . . . . . . . . . . . . . . . . .045 +.5 .044 .046 .048 .04 +12.56 .225 .038ICIO - - .001 - - - - opt feb20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .045 - - .03 .045 .045 +.06 .07 .004ICQ 910.734 47.549 .088 -4.12 - - - iCar Asia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 +.5 .225 .23 .24 .225 +2.28 .295 .17ICT 1879.21 63.516 .031 7.19 .9 - - iCollege .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .066 +1.1 .067 .068 .066 .057 +20.06 .094 .007ICTOB 1530.73 11.405 - - - - - opt jul19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 +.6 .019 .024 .019 .013 +46.21 .036 .001ICS 3.077 .277 .013 5.55 22.4 6.50 5.22 ICS Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.245 -1.5 1.15 1.18 1.265 1.24 -1.13 1.50 1.00IEL 4016.92 65.022 2.500 19.11 52.3 14.00 1.40 p IDP Education.. . . . . . . . . . . . . . . . . . . . . . . . . . . 9.99 +7 9.99 10.01 10.22 9.845 +.77 10.92 5.09IDT 94.769 29.622 .021 -11.93 - - - IDT Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 -.2 .08 .085 .088 .085 -2.24 .105 .065IKE - .060 .039 -8.45 - - - ikeGPS Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .50 - .21 - .50 .50 +.06 .50 .35IBX 40.400 10.655 .008 -5.07 - - - Imagion Biosys .. . . . . . . . . . . . . . . . . . . . . . . . . .059 +1.6 .044 .059 .059 .043 +37.27 .17 .043IMF 941.486 56.335 .459 -1.72 - 7.00 2.65 f IMF Bentham... . . . . . . . . . . . . . . . . . . . . . . . . . . 2.64 +2 2.63 2.64 2.77 2.62 +.82 3.33 1.755IHL 661.957 50.940 .006 4.95 .5 - - Impression Health .. . . . . . . . . . . . . . . . . . . . . . .023 -.2 .023 .025 .027 .023 -7.94 .045 .015IHLOA - .745 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .003 .001IHLOB 1000.00 18.445 - - - - - opt sep20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .003 .007 .005 .005 +.06 .012 .004IMC 930.192 39.081 .055 -4.53 - - - Immuron ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .385 +4.5 .38 .39 .385 .33 +13.29 .60 .14IMCOB 30.000 .915 .002 - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 - .091 .17 .09 .08 +.06 .18 .03IMM 19739.6 666.330 .103 -.43 - - - Immutep ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 - .033 .035 .037 .034 +.06 .042 .02IPD 3838.12 76.009 .169 -7.67 - - - ImpediMed ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .445 +1.5 .42 .445 .45 .41 +3.55 1.07 .355IMS 4116.39 110.632 .011 -4.25 - - - Impelus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.2 .019 .02 .02 .019 -9.03 .105 .016IPC - .013 .004 -.05 - 6.25 5.48 f Imperial Pacific .. . . . . . . . . . . . . . . . . . . . . . . . . 1.14 - 1.14 - 1.14 1.14 +.06 1.15 1.008IMU 34447.5 2357.30 .079 -.09 - - - Imugene ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.2 .025 .026 .028 .025 -7.35 .040 .013IMUOA - 97.858 .004 - - - - opt nov20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .012 .016 .015 .015 +.06 .025 .003IMUOB 2533.08 2.533 - - - - - opt nov21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .008 .009 .009 .008 - .009 .008IAB 11.908 2.360 .014 -8.84 - - - f Inabox Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .60 -5 .595 .65 .65 .60 -7.63 1.005 .33INP 386.304 56.802 .066 -33.00 - 4.50 15.52 f IncentiaPay.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 +1.5 .28 .29 .29 .275 +5.51 .822 .23IPL 27187.5 603.476 6.196 10.35 36.0 9.40 2.52 Incitec Pivot .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.73 +6 3.72 3.73 3.82 3.70 +1.69 4.08 3.19IDZ 655.724 15.275 .016 -.16 - - - Indoor Skydive Aust .. . . . . . . . . . . . . . . . . . . . .12 -.5 .12 .125 .12 .11 -3.94 .31 .11IDR 287.717 19.720 .423 68.63 3.8 16.50 6.35 Industria REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.60 -3 2.60 2.62 2.64 2.60 -1.08 2.68 2.23IFN 5398.05 287.529 .649 4.00 17.0 - - Infigen Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . .68 -1 .68 .685 .702 .667 -1.39 .825 .56IFM 4717.37 45.180 .303 3.44 28.3 2.60 2.67 f Infomedia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .975 -.5 .97 .98 1.00 .965 -.45 1.00 .695IFT 1.485 .454 1.751 10.14 30.9 15.31 4.89 Infratil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.13 -3 3.07 3.14 3.16 3.13 -.89 3.17 2.76INA 3010.20 31.537 .655 18.56 17.0 10.20 3.24 Ingenia Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.15 +5 3.14 3.17 3.22 3.07 +1.67 3.22 2.49ING 10428.0 146.696 1.426 31.82 11.8 - - f Inghams Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 3.75 -7 3.74 3.76 3.86 3.70 -1.77 4.10 3.25IIL 19.679 148.148 .013 -19.00 - - - Innate Immuno... . . . . . . . . . . . . . . . . . . . . . . . . † .305 +.5 .29 .305 .31 .295 +1.73 1.35 .25IAG 37146.1 624.621 19.343 43.74 18.7 34.00 4.16 f Insurance Aust Grp.. . . . . . . . . . . . . . . . . . . . . 8.17 -11 8.15 8.17 8.27 8.02 -1.27 8.685 6.08IGE 291.002 15.436 .057 -29.85 - - - INT Green Energy.. . . . . . . . . . . . . . . . . . . . . . . .45 -3 .44 .45 .49 .45 -6.19 .67 .005IP1 301.581 9.003 .004 -.98 - - - INT Payment Tech ... . . . . . . . . . . . . . . . . . . . . .034 +1.3 .025 .031 .035 .021 +61.96 .13 .019IDX 1019.49 31.787 .458 10.39 28.4 8.00 2.71 f Integral Diagnostics .. . . . . . . . . . . . . . . . . . . . 2.95 -12 2.95 2.98 3.20 2.95 -3.85 3.22 1.43IRI 7922.90 55.000 .422 11.74 21.0 6.50 2.64 f Integrated Research.. . . . . . . . . . . . . . . . . . . . 2.46 -66 2.45 2.46 3.13 2.12 -21.09 4.135 2.12IHR 109.420 9.309 .016 - - - - intelliHR... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 - .215 .27 .27 .25 +.06 .53 .135IAM 5507.56 995.735 .024 -.22 - - - Intiger Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 - .017 .018 .018 .017 +.06 .042 .008IEQ - .007 .005 .66 6.1 - - Int’l Equities .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .02 - .04 .04 +.06 .066 .04IVT 400.000 3.577 .004 -.33 - - - Inventis .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .003 .005 .005 .005 +.06 .013 .003IOF 7624.80 263.119 3.094 65.30 7.9 20.30 3.93 Investa Office Fd... . . . . . . . . . . . . . . . . . . . . . . 5.17 -6 5.16 5.17 5.24 5.15 -1.09 5.35 4.13INV 220.000 2.086 .024 -20.21 - - - InvestSMART ... . . . . . . . . . . . . . . . . . . . . . . . . . .18 -1 .18 .19 .20 .18 -5.20 .34 .17IVO 911.190 158.139 .006 -2.16 - - - Invigor Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .004 .005 .005 .004 +25.06 .017 .004IVX 30882.8 1700.80 .214 -.48 - - - Invion .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 +.3 .039 .04 .04 .035 +8.39 .058 .002IVQ 166.000 16.304 .054 -.52 - - - Invitrocue .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 - .055 .105 .105 .105 +.06 .125 .07IVC 2804.08 68.245 1.550 88.80 15.9 46.00 3.26 f InvoCare .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 14.09 +32 14.09 14.10 14.61 13.79 +2.38 18.15 11.40IOD 583.334 20.229 .005 -.35 - - - IODM... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 - .014 .015 .014 .014 +.06 .02 .005IFL 5763.23 181.648 3.272 28.20 33.0 54.00 5.79 f IOOF Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.32 +13 9.32 9.33 9.35 9.11 +1.47 11.94 8.61IOT 727.500 666.231 .003 -1.11 - - - IOT Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 -.1 .002 .003 .003 .002 -33.27 .019 .002IOTO - 4.222 - - - - - opt jan19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .002 .001IPH 3810.71 143.267 .967 20.93 23.4 22.00 4.49 p IPH ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.90 +38 4.89 4.90 4.97 4.53 +8.47 6.03 3.22IQ3 - .573 .026 -.14 - - - iQ3Corp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 - .145 .28 .25 .25 +.06 .31 .17IRE 1908.57 57.835 2.041 35.40 33.3 44.00 3.73 p IRESS ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11.79 - 11.78 11.79 12.07 11.74 +.06 13.40 9.17INM 147.475 7.872 2.386 - - - - Iron Mountain Inc .. . . . . . . . . . . . . . . . . . . . . . . 49.44 +136 49.37 49.46 49.91 47.91 +2.89 54.83 39.52ISU 1468.71 248.249 .176 6.25 12.9 5.50 6.83 f iSelect. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .805 -.5 .805 .815 .83 .79 -.56 2.26 .325ISD 11028.3 107.998 .157 -18.13 - 3.72 4.74 f Isentia Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .785 - .785 .80 .86 .775 +.06 2.33 .67ICU - 2.360 .006 -8.70 - - - iSENTRIC... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .019 .028 .03 .03 +.06 .08 .02ISX 10213.4 111.931 .134 -.78 - - - iSignthis .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 +2.5 .20 .205 .22 .175 +14.35 .22 .14ITD 71.456 3.129 .015 11.60 1.5 - - p ITL Health Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . .175 -2.5 .175 .18 .205 .175 -12.44 .515 .17IGL 471.833 30.526 .333 18.90 11.9 14.40 6.40 f IVE Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.25 -1 2.24 2.26 2.27 2.23 -.38 2.35 1.935IXU 136.196 24.116 .030 -6.17 - - - IXUP... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .28 +1 .27 .28 .28 .27 +3.76 .635 .24JHX 5608.79 175.673 10.027 43.05 52.8 41.90 1.85 James Hardie Ind .. . . . . . . . . . . . . . . . . . . . . . . 22.71 +51 22.70 22.71 22.79 21.785 +2.36 24.19 17.03JAN 403.359 13.629 .056 -59.00 - - - Janison Edu Grp ... . . . . . . . . . . . . . . . . . . . . . . † .43 -2 .43 .45 .455 .43 -4.39 .55 .008JHG 1439.85 66.985 3.162 508.97 8.3 170.84 4.06 Janus Henderson... . . . . . . . . . . . . . . . . . . . . . 42.07 -26 42.07 42.12 42.98 41.82 -.55 52.39 39.845JHC 963.271 68.306 .492 9.62 19.2 9.75 5.27 p Japara Healthcare .. . . . . . . . . . . . . . . . . . . . . . 1.85 -1 1.85 1.855 1.89 1.835 -.48 2.225 1.63JAT 73863.2 788.034 .055 -.18 - - - Jatenergy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .094 +2.8 .093 .094 .105 .067 +42.48 .29 .01JHL 18759.4 32.893 .011 -1.60 - - - Jayex Healthcare .. . . . . . . . . . . . . . . . . . . . . . . .068 +3.8 .067 .069 .11 .03 +126.7 .11 .012JAY 10.000 4.863 .025 - - - - Jayride Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .49 +4 .42 .495 .49 .45 +8.95 .565 .30JBH 2964.92 86.673 2.676 184.10 12.7 132.00 5.67 f JB Hi-Fi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 23.29 +69 23.29 23.31 23.56 22.47 +3.11 29.47 21.64JCI 254.223 1.024 .029 12.00 3.9 - - JC Intern Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . .47 +3 .46 .475 .51 .45 +6.88 .845 .44JCS 1010.44 36.844 .010 .33 9.4 - - JCurve Solutions .. . . . . . . . . . . . . . . . . . . . . . . .031 -.2 .028 .032 .034 .03 -6.00 .048 .014JJF 21.064 1.367 .009 3.94 2.5 - - Jiajiafu Mod Agr.. . . . . . . . . . . . . . . . . . . . . . . . . .10 -.5 .093 .10 .105 .10 -4.70 .25 .09JLG 399.222 27.942 .290 3.89 33.7 - - Johns Lyng Grp ... . . . . . . . . . . . . . . . . . . . . . . . 1.31 +3 1.26 1.31 1.31 1.245 +2.40 1.575 1.15JYC 28.430 2.092 .039 10.70 13.1 8.00 5.69 f Joyce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.405 -1.5 1.40 1.47 1.42 1.40 -1.00 1.72 1.40JIN 2004.13 21.396 .265 17.11 26.7 12.50 2.74 f Jumbo Interactive .. . . . . . . . . . . . . . . . . . . . . . 4.57 -14 4.56 4.58 4.71 3.95 -2.91 5.09 2.61JKL 260.647 23.269 .011 -4.69 - - - Justkapital. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .076 +.9 .068 .075 .08 .073 +13.49 .235 .055KSC 21.980 .854 .215 5.90 29.3 4.00 2.31 f K & S ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.73 +8 1.70 1.78 1.73 1.50 +4.91 1.96 1.50KAM 417.492 21.943 .034 2.40 5.8 .75 5.36 f K2 Asset Mgt.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 - .135 .14 .155 .14 +.06 .295 .125KTE - 15.922 .002 -.12 - - - K2 Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .009 .01 .008 .008 +.06 .015 .007K2F 259.578 24.406 .011 -11.75 - - - K2fly.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 -1 .245 .255 .27 .25 -3.79 .39 .068K2FOA 57.000 3.761 .002 - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 -3 .14 .165 .17 .14 -17.59 .19 .003KPO 4884.88 75.803 .009 -1.80 - - - Kalina Power .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 +.4 .02 .021 .02 .014 +25.06 .082 .014KLL 423.370 15.343 .055 -6.11 - - - Kalium Lakes.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .49 +2.5 .485 .50 .53 .45 +5.44 .555 .345KPT 111.346 1.212 .107 -36.42 - - - Kangaroo Isl Timber .. . . . . . . . . . . . . . . . . . . . 2.10 -5 2.09 2.15 2.15 2.09 -2.27 2.50 1.96KMD 1033.84 22.961 .631 18.52 15.1 11.28 4.03 f Kathmandu Hldgs .. . . . . . . . . . . . . . . . . . . . . . 2.80 +9 2.79 2.82 2.82 2.64 +3.38 2.82 1.85KZA 26.887 8.188 .024 -12.72 - - - Kazia Therapeutics .. . . . . . . . . . . . . . . . . . . . . † .49 +2 .46 .465 .505 .455 +4.31 .80 .335KZAO 16.000 .230 - - - - - opt jun20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .031 - .001 .031 .031 .031 +.06 .10 .001KPG 56.338 1.883 .059 7.50 17.3 - - f Kelly Partners Grp .. . . . . . . . . . . . . . . . . . . . . . 1.30 +8 1.21 1.30 1.30 1.20 +6.62 1.75 1.15KBC - 6.355 .013 -4.57 - .50 6.25 f Keybridge Capital . . . . . . . . . . . . . . . . . . . . . . . .08 - .079 .083 .08 .08 +.06 .12 .077KSL 2669.50 23.097 .148 5.56 16.2 5.10 5.67 Kina Sec ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .90 +1.5 .89 .91 .905 .87 +1.75 .97 .68KLO 30.000 .630 .071 -.48 - - - Kingsland Global . . . . . . . . . . . . . . . . . . . . . . . . .175 +.5 .06 .18 .175 .175 +3.00 .19 .075KME 109.603 2.597 .025 3.30 17.0 2.40 4.29 Kip McGrath Edu Ctr . . . . . . . . . . . . . . . . . . . . .56 -1 .56 .60 .58 .55 -1.69 .66 .32KNM 2622.34 129.423 .022 -.43 - - - KNeoMedia .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 -.6 .034 .036 .039 .034 -14.94 .152 .024KNO 443.254 40.505 .007 -2.36 - - - Knosys.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .065 - .06 .065 .067 .063 +.06 .24 .046KGN 2682.36 74.397 .669 11.39 62.7 10.70 1.50 f Kogan Com ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.14 +64 7.14 7.18 7.18 6.39 +9.91 10.00 1.98KKL 262.068 4.672 .002 -1.35 - - - Kollakorn Corp.. . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .009 .01 .009 .009 +.06 .064 .007KKT 179.711 12.679 .032 1.12 27.2 .75 2.46 f Konekt .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .305 - .30 .305 .335 .30 +.06 .59 .265KNH - - .019 .04 177.5 - - Koon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .071 - .031 .11 .071 .071 +.06 .071 .071KOV 15.889 .713 .025 -.08 - 8.00 3.59 f Korvest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.23 +14 2.12 2.23 2.24 2.09 +6.76 2.62 1.98KRS 1.052 .518 .007 -2.96 - - - f Kresta .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .048 +.6 .048 .048 .048 .042 +14.35 .091 .035KYK 992.802 24.626 .016 -3.24 - - - Kyckr.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 -1.5 .15 .155 .16 .15 -8.76 .355 .13LHM - 4.889 .025 -.10 - - - Land Homes Grp ... . . . . . . . . . . . . . . . . . . . . . .024 - .02 - .024 .024 +.06 .038 .018LHMO - - .004 - - - - opt aug21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - - - .012 .012 +.06 .012 .012LMW 172.269 5.584 .042 4.59 12.0 4.85 8.82 f Landmark White .. . . . . . . . . . . . . . . . . . . . . . . . .55 +1.5 .535 .55 .55 .535 +2.86 .75 .50LBL 110.061 3.947 .013 .98 13.8 .50 3.70 f Laserbond... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 -1.5 .135 .14 .15 .135 -9.94 .17 .105LAA 5136.78 52.492 .074 -4.46 - - - Latam Autos.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 +4.5 .195 .21 .21 .16 +29.09 .21 .076LBT 820.185 30.260 .024 -1.04 - - - LBT Innovations .. . . . . . . . . . . . . . . . . . . . . . . . .12 +1 .12 .125 .125 .105 +9.15 .37 .092LER 248.264 18.727 .020 -3.48 - - - Leaf Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .083 +.1 .083 .09 .09 .083 +1.28 .125 .059LGD 929.007 10.404 .047 2.50 8.6 1.30 6.05 f Legend... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .215 -1 .215 .23 .23 .205 -4.39 .25 .17LLC 6307.12 217.799 11.508 137.60 14.6 67.00 3.34 Lendlease Grp ... . . . . . . . . . . . . . . . . . . . . . . . . 20.04 -33 19.99 20.04 20.48 19.84 -1.56 20.48 15.11LSH 75.911 22.091 .005 -2.80 - - - Lifespot Health.. . . . . . . . . . . . . . . . . . . . . . . . . . .115 +.5 .11 .115 .12 .11 +4.60 .195 .105LIC 411.397 9.803 .599 30.17 19.0 4.00 .70 f Lifestyle Commun ... . . . . . . . . . . . . . . . . . . . . 5.73 +13 5.68 5.79 5.855 5.58 +2.38 5.98 3.80LAU 508.451 9.216 .110 1.90 19.7 1.60 4.27 f Lindsay Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .375 -1 .37 .375 .387 .375 -2.54 .45 .35LNU 2561.58 258.737 .066 -.98 - - - Linius Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .071 +.3 .071 .073 .075 .065 +4.47 .21 .045LNUOA 225.000 9.107 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 -.3 .012 .018 .015 .014 -17.59 .031 .01LNK 7427.33 324.169 4.051 24.30 31.5 15.00 1.96 f Link Admin Hldg ... . . . . . . . . . . . . . . . . . . . . . . 7.65 +12 7.65 7.66 7.69 7.30 +1.65 9.05 6.73LHB - .472 .046 -1.88 - - - Lionhub Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . .056 - - .06 .056 .056 +.06 .086 .04LHBO - - - - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - - .01 .012 .012 +.06 .012 .012

LNG 11788.0 238.737 .337 -5.70 - - - Liquefied Natural . . . . . . . . . . . . . . . . . . . . . . . . .59 +5 .585 .59 .61 .53 +9.32 .705 .362LCA 33.417 5.600 .039 -.77 - - - Litigation Cap ... . . . . . . . . . . . . . . . . . . . . . . . . . .74 +3 .74 .75 .74 .71 +4.28 .75 .45LVH 5212.92 58.308 .125 -3.10 - - - Livehire .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .475 -3.5 .47 .485 .50 .415 -6.80 1.50 .415LVT 6541.21 97.420 .273 -2.84 - - - Livetiles .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .54 +7.5 .525 .54 .555 .47 +16.19 .67 .18LCT 284.840 57.749 .013 -.65 - - - Living Cell Tech ... . . . . . . . . . . . . . . . . . . . . . . . .023 -.2 .022 .023 .025 .023 -7.94 .28 .02LPE 13279.5 219.768 .048 -.36 - - - Locality Planning .. . . . . . . . . . . . . . . . . . . . . . . .019 +.2 .018 .019 .019 .017 +11.82 .03 .017LCM 64.500 5.500 .017 -23.66 - - - p LogiCamms ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .205 +.5 .205 .21 .205 .20 +2.56 .40 .16LCE - .045 .009 .72 57.6 1.37 3.30 f London City Equities .. . . . . . . . . . . . . . . . . . . .415 - .415 - .415 .415 +.06 .415 .336LON 875.826 825.375 .079 -42.00 - - - Longtable Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . † .71 -1.5 .70 .72 .727 .70 -2.01 1.95 .35LVE 54.878 5.177 .003 -20.80 - - - Love Grp Global . . . . . . . . . . . . . . . . . . . . . . . . . .075 -.5 .08 .084 .08 .074 -6.19 .28 .05LOV 1305.57 31.330 1.133 32.01 33.7 20.60 1.91 f Lovisa Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.79 +18 10.79 10.80 11.02 9.94 +1.76 12.53 3.80LYL 25.796 3.182 .182 30.70 14.9 21.00 4.60 f Lycopodium... . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.57 +2 4.46 4.77 4.80 4.44 +.50 5.63 3.17M7T 151.711 8.921 .029 -15.30 - - - Mach7 Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 +.5 .21 .22 .23 .215 +2.38 .38 .125MQG 3362.88 115.961 41.870 758.20 16.2 525.00 4.27 p Macq Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 123.01 +5 122.93 123.01124.475 120.92 +.10 127.00 82.28MRN - .747 .262 10.14 15.1 7.00 4.56 f Macquarie Media .. . . . . . . . . . . . . . . . . . . . . . . 1.535 - 1.555 1.58 1.535 1.535 +.06 1.54 1.05MAQ 8.437 .275 .422 76.50 26.1 50.00 2.50 f Macq Telecom Grp ... . . . . . . . . . . . . . . . . . . . 20.00 +13 19.75 19.97 20.23 19.75 +.71 20.86 13.51MFG 3142.39 63.725 4.314 94.80 25.8 91.70 3.75 f Magellan Fin Grp .. . . . . . . . . . . . . . . . . . . . . . . 24.48 +137 24.47 24.48 24.57 23.24 +5.99 28.40 21.80MAI 295.684 7.588 .077 1.75 40.3 1.25 1.77 f Mainstream Grp ... . . . . . . . . . . . . . . . . . . . . . . .705 -5.5 .705 .72 .79 .65 -7.18 .85 .45MGP 1568.49 36.076 .068 -.44 - .40 1.78 Managed Accounts .. . . . . . . . . . . . . . . . . . . . .225 -1 .225 .235 .245 .205 -4.20 .385 .17MTL 195748 195.748 .004 -3.68 - - - Manalto .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.6 .001 .002 .007 .001 -85.65 .011 .001MTM 81.483 5.927 .040 3.28 8.0 - - Mareterram... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .262 +.7 .26 .265 .262 .255 +2.80 .31 .25MCX - .512 - -1.03 - - - Mariner Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 - .028 .043 .028 .028 +.06 .067 .027MMM 1707.61 5.522 .153 - - - - Marley Spoon ... . . . . . . . . . . . . . . . . . . . . . . . . . 1.325 +17.5 1.32 1.33 1.33 1.14 +15.28 1.33 1.02MXI 873.627 20.039 .106 6.66 8.6 3.50 6.09 f MaxiTRANS Ind... . . . . . . . . . . . . . . . . . . . . . . . .575 +5 .57 .575 .575 .53 +9.58 .895 .49MSP 678.473 22.186 .011 -.80 - - - Maxsec Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.1 .025 .028 .025 .024 -3.79 .046 .016MFD 174.446 6.476 .029 11.40 8.2 - - f Mayfield Childcr .. . . . . . . . . . . . . . . . . . . . . . . . .94 -4 .94 .975 .985 .94 -4.02 1.18 .86MYX 14672.9 730.170 1.377 -10.87 - - - Mayne Pharma... . . . . . . . . . . . . . . . . . . . . . . . . .88 - .875 .88 .905 .86 +.06 1.02 .59MEA 135.309 27.800 .054 -16.49 - 1.00 2.63 f McGrath .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .38 -.5 .38 .39 .40 .38 -1.24 .81 .33MMS 1341.31 30.097 1.327 75.31 21.2 68.00 4.26 f McMillan Shakespr .. . . . . . . . . . . . . . . . . . . . . 15.95 +20 15.94 15.95 16.29 15.695 +1.33 18.295 13.93MCP 217.313 16.554 .173 2.71 61.1 8.00 4.83 f McPherson’s .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.655 -6.5 1.655 1.69 1.72 1.62 -3.72 1.81 .88MSG 76.192 24.198 .003 -.42 - .10 5.88 MCS Services.. . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.1 .016 .017 .017 .016 +6.31 .03 .015MDR 1249.50 111.288 .059 -.34 - - - Medadvisor .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .045 -.2 .043 .045 .046 .043 -4.20 .061 .029MPL 26888.3 940.669 8.427 16.80 18.2 12.25 4.00 f Medibank Private .. . . . . . . . . . . . . . . . . . . . . . . 3.06 +4 3.05 3.06 3.11 2.99 +1.38 3.39 2.66MEB 3710.79 54.460 .034 -8.47 - - - Medibio .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 +3 .165 .17 .18 .13 +21.49 .455 .115MVP 202.777 15.320 .333 2.60 216.5 4.00 .71 f Medical Develop.. . . . . . . . . . . . . . . . . . . . . . . . 5.63 -19 5.62 5.63 5.82 5.55 -3.21 8.07 4.76MGZ 35.444 10.058 .002 -.51 - - - Medigard .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.1 .017 .018 .017 .016 +6.31 .031 .01MDC 1240.40 55.754 .097 -2.37 - - - Medlab Clinical . . . . . . . . . . . . . . . . . . . . . . . . . . .465 -7 .47 .475 .54 .45 -13.02 1.20 .45MP1 388.464 23.688 .435 -31.61 - - - Megaport . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.69 -30 3.64 3.69 3.99 3.63 -7.46 4.56 1.90MJC 19.916 35.529 .002 .93 3.1 - - Mejority Capital . . . . . . . . . . . . . . . . . . . . . . . . . . .029 +.2 .025 .03 .029 .027 +7.47 .037 .012MEM 6500.00 733.665 .005 -.14 - - - Memphasys .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .001 .001 .001 +.06 .004 .001MHI 127.000 1.126 .016 1.21 13.6 - - Merchant House ... . . . . . . . . . . . . . . . . . . . . . . .165 - .165 .175 .17 .165 +.06 .205 .155MCY 13.970 1.183 4.100 13.56 22.2 13.64 4.53 Mercury NZ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.01 - 3.01 3.10 3.10 3.01 +.06 3.38 2.85MEZ 58.187 3.353 3.653 6.62 44.0 12.14 4.17 Meridian Energy .. . . . . . . . . . . . . . . . . . . . . . . . 2.91 +1 2.86 2.91 2.94 2.85 +.40 3.00 2.45MSB 2921.03 150.078 .760 -16.11 - - - Mesoblast . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.575 +2 1.56 1.575 1.60 1.525 +1.35 2.06 1.19MTS 23381.1 612.871 2.420 -15.30 - 13.00 5.24 f Metcash .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.48 -19 2.47 2.49 2.685 2.46 -7.06 3.73 2.385MPP 1.000 .573 .150 8.27 9.8 6.77 8.36 Metro Perform Glass .. . . . . . . . . . . . . . . . . . . .81 +3.5 .78 .81 .81 .775 +4.55 1.46 .655MGC 1858.14 92.220 .067 - - - - f MG Unit Tr . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 - .305 .32 .32 .302 +.06 .345 .094MXC 32744.5 616.487 .083 -1.14 - - - MGC Pharmaceuticals.. . . . . . . . . . . . . . . . . .069 +.6 .068 .07 .073 .062 +9.58 .125 .038MXCOD 406.851 31.993 .002 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 +.2 .022 .027 .029 .023 +8.06 .06 .012MWR 183.213 5.179 .023 -8.42 - - - MGM Wireless .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.96 -23 1.94 2.03 2.14 1.94 -10.44 2.50 .345MHJ 608.650 27.734 .364 4.06 23.2 5.00 5.32 Michael Hill Int . . . . . . . . . . . . . . . . . . . . . . . . . . . .94 +1.5 .94 .96 .985 .925 +1.68 1.34 .82MAM 16.627 1.438 .092 - - - - Microequities .. . . . . . . . . . . . . . . . . . . . . . . . . . . .695 -1.5 .695 .71 .71 .695 -2.05 .85 .64MX1 292.444 9.848 .042 -7.79 - - - Micro-X .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 +1 .29 .295 .295 .275 +3.63 .47 .27MWY 97.109 3.579 .208 15.00 18.5 - - f Midway ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.78 +8 2.75 2.78 2.81 2.67 +3.02 2.81 2.00MHD - .203 .006 11.63 .4 - - Millennium... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 - .035 - .046 .046 +.06 .048 .03MIL 43.831 9.091 .045 10.61 9.2 5.40 5.51 f Millennium Grp... . . . . . . . . . . . . . . . . . . . . . . . . .98 +1 .975 .985 1.00 .94 +1.09 1.75 .835MNW 1396.86 104.944 .024 -.76 - - - Mint Payments .. . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.1 .027 .03 .031 .027 +3.51 .066 .025MGR 37587.4 1751.11 8.275 30.20 7.4 11.00 4.93 Mirvac Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.23 +1 2.22 2.23 2.255 2.19 +.51 2.54 2.005MUA 1648.21 80.778 .159 2.47 29.6 - - Mitula Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .73 +.5 .725 .73 .735 .725 +.75 1.075 .37MRM 3268.00 120.889 .215 -17.59 - - - f MMA Offshore .. . . . . . . . . . . . . . . . . . . . . . . . . . .25 - .25 .255 .255 .245 +.06 .315 .153MMJ 1692.82 109.165 .072 -8.10 - - - MMJ Phytotech.. . . . . . . . . . . . . . . . . . . . . . . . . .315 -2 .315 .32 .335 .31 -5.91 .63 .30MIH - - .086 -1.70 - - - MNC Media Invest.. . . . . . . . . . . . . . . . . . . . . . 3.60 - .845 2.00 3.60 3.60 +.06 3.60 3.60MNF 315.013 21.173 .388 18.45 28.7 8.80 1.66 f MNF Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.30 +7 5.25 5.30 5.43 5.19 +1.40 6.90 4.51MBM 716.814 8.362 .016 -17.34 - - - Mobecom ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -2 .195 .20 .21 .19 -9.03 .69 .009MOB 662.853 30.061 .011 -4.12 - - - Mobilicom ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .079 +.8 .071 .075 .081 .071 +11.33 .18 .058MOE 210.362 14.473 .886 23.40 24.6 - - f Moelis Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.76 -4 5.74 5.80 5.82 5.56 -.63 6.90 4.00MND 1379.40 58.932 1.330 70.97 19.9 60.00 4.25 f Monadelphous Grp... . . . . . . . . . . . . . . . . . . . 14.13 -55 14.13 14.14 14.98 13.98 -3.69 19.81 13.35MVF 891.089 69.737 .254 11.24 9.6 7.90 7.31 f Monash IVF Grp ... . . . . . . . . . . . . . . . . . . . . . . 1.08 -2 1.08 1.085 1.11 1.065 -1.76 1.68 1.06MNY 456.105 37.936 .345 19.65 10.0 7.65 3.90 f Money3 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.96 -2.5 1.95 1.96 2.00 1.94 -1.20 2.08 1.385MOQ 130.066 4.543 .044 -.23 - - - MOQ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .275 +4.5 .23 .265 .275 .23 +19.62 .29 .20MOC 889.096 36.068 .177 17.80 8.0 18.00 12.68 f Mortgage Choice .. . . . . . . . . . . . . . . . . . . . . . . 1.42 - 1.42 1.48 1.50 1.365 +.06 2.60 1.245MTO 521.141 15.649 .198 18.40 17.4 13.00 4.05 f Motorcycle Hldg ... . . . . . . . . . . . . . . . . . . . . . . 3.21 +10 3.21 3.29 3.30 3.01 +3.27 5.25 3.01MPW 738.059 30.686 .047 -1.10 - - - MSL Solutions .. . . . . . . . . . . . . . . . . . . . . . . . . . .19 -1 .185 .195 .205 .185 -4.94 .335 .17MSM 14062.0 148.800 .006 -6.70 - - - MSM Corp Intl. . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.2 .012 .013 .015 .011 -13.27 .34 .011MSMOA - 7.582 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .006 .003 .003 +.06 .24 .002MSI - .075 - -.04 - - - Multistack Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .022 .006 .006 +.06 .009 .006MCA 1825.66 29.844 .029 -.65 - - - Murray Cod Aust.. . . . . . . . . . . . . . . . . . . . . . . . .074 +.1 .074 .075 .075 .073 +1.43 .076 .057MPX 10.929 .456 .028 .80 35.6 - - Mustera Prop Grp... . . . . . . . . . . . . . . . . . . . . . .285 +1 - - .285 .285 +3.70 .295 .25MYR 13801.0 691.170 .341 -64.30 - 5.00 12.05 f Myer Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .415 +2 .41 .415 .43 .39 +5.12 .845 .345MYQ 145.874 24.876 .026 -16.84 - - - MyFiziq .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .33 +1 .32 .36 .35 .295 +3.18 1.65 .03MYO 9417.03 314.303 1.806 10.12 30.0 11.50 3.78 MYOB Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.04 +2 3.04 3.05 3.15 3.01 +.72 3.81 2.72MYS 281.636 7.712 .439 34.31 14.2 28.75 5.92 f MyState.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.86 -4 4.86 4.90 4.90 4.75 -.76 5.25 4.53N1H 10.000 .919 .008 -1.84 - - - N1 Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .097 -.1 .098 .10 .098 .097 -.96 .185 .085NAM 61.794 4.757 .070 5.30 9.5 1.90 3.76 p Namoi Cotton .. . . . . . . . . . . . . . . . . . . . . . . . . . . † .505 +1 .50 .505 .52 .50 +2.08 .65 .37NC6 57.850 14.851 .005 -1.39 - - - Nanollose.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 -.5 .14 .15 .16 .13 -3.07 .38 .11NC6O 48.750 .492 - - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 +1 .05 .10 .06 .05 +20.06 .06 .05NAN 5304.85 170.526 .967 2.13 151.6 - - Nanosonics .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.23 +19 3.23 3.24 3.25 3.05 +6.31 3.355 2.15NAB 23024.2 702.159 76.661 194.70 14.4 198.00 7.06 f National Aust Bank ... . . . . . . . . . . . . . . . . . . . 28.04 +8 28.03 28.04 28.31 27.51 +.35 32.98 25.90NSR 10901.8 212.712 .967 .41 422.0 9.60 5.55 Natl Storage REIT.. . . . . . . . . . . . . . . . . . . . . . . 1.73 +1.5 1.725 1.73 1.755 1.70 +.93 1.755 1.43NTD 349.656 21.378 .122 -.92 - - - f National Tyre&Wheel . . . . . . . . . . . . . . . . . . . . 1.19 +1 1.18 1.19 1.205 1.17 +.91 1.36 1.08NVL 749.389 12.830 .133 9.07 24.9 3.00 1.33 f National Veterinary .. . . . . . . . . . . . . . . . . . . . . 2.26 -38 2.26 2.28 2.65 2.25 -14.33 3.20 2.25NGI 2394.96 47.801 .890 -14.18 - 19.04 3.47 Navigator Global. . . . . . . . . . . . . . . . . . . . . . . . . 5.49 +22 5.48 5.50 5.61 5.04 +4.23 5.66 2.40NVT 4316.74 94.144 1.526 14.50 29.4 19.50 4.58 f Navitas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.26 -18 4.26 4.27 4.54 4.26 -3.99 5.64 4.17NEA 19050.4 173.933 .560 -2.27 - - - Nearmap... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.42 +27.5 1.42 1.44 1.495 1.11 +24.08 1.495 .57NCL - 4.863 .003 -1.12 - - - Netccentric.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .008 .017 .012 .012 +.06 .051 .011NTC 271.894 35.600 .168 2.44 46.9 - - NetComm Wireless.. . . . . . . . . . . . . . . . . . . . . 1.145 -2.5 1.135 1.15 1.185 1.12 -2.08 1.79 1.03NET 964.354 174.208 .038 -1.07 - - - NetLinkz .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .033 -.2 .033 .036 .036 .033 -5.65 .043 .017NWL 2979.51 54.960 2.170 6.19 147.5 - - Netwealth Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . 9.13 +23 9.13 9.17 9.20 8.31 +2.64 9.99 4.87NEU 285.795 13.156 .276 -1.90 - - - Neuren Pharma ... . . . . . . . . . . . . . . . . . . . . . . . † 2.74 +3 2.74 2.76 2.89 2.70 +1.17 3.60 1.12NTI 4211.92 27.827 .016 -4.03 - - - Neurotech Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 +4 .18 .195 .205 .15 +25.87 .365 .097NEW 444.941 10.950 .472 - - - - NEW Energy Solar . . . . . . . . . . . . . . . . . . . . . . . 1.43 -2.5 1.43 1.44 1.46 1.43 -1.66 1.65 1.35NEWOA 25.526 1.468 - - - - - opt feb19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.1 .001 .003 .002 .001 -49.94 .025 .001NEWOB - 1.602 - - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - - .002 .004 .004 +.06 .021 .002NWS 624.564 28.342 1.110 -96.77 - 18.08 .85 News Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 21.26 +25 21.26 21.28 21.68 21.01 +1.25 22.62 16.60NWSLV 9.453 1.116 .290 - - 18.08 .85 a nonvote .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 21.15 +51 20.82 20.94 21.23 20.70 +2.53 22.49 16.18NXT 18400.8 235.057 2.492 4.07 178.9 - - NEXTDC ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.28 -3 7.27 7.29 7.44 6.85 -.35 8.19 4.02NHF 5005.14 135.539 2.488 26.70 20.5 19.50 3.56 f NIB Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.47 -27 5.46 5.47 5.76 5.43 -4.64 7.20 5.14NCK 445.538 10.852 .525 49.80 13.0 36.00 5.56 f Nick Scali . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.48 +1 6.48 6.50 6.65 6.45 +.21 7.34 5.71NEC 14400.0 548.049 2.161 24.00 10.3 10.00 4.03 f Nine Entertainment.. . . . . . . . . . . . . . . . . . . . . 2.48 -7 2.47 2.48 2.60 2.46 -2.69 2.665 1.275NBL 361.061 19.554 .305 15.30 20.7 13.00 4.10 f Noni B... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.17 +12 3.16 3.20 3.29 3.02 +3.99 3.29 1.75NOR 23367.7 398.363 .009 -.52 - - - Norwood Systems... . . . . . . . . . . . . . . . . . . . . .007 - .006 .007 .007 .005 +.06 .035 .005NOV 160.196 16.529 .033 -4.75 - - - Novatti Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 -2.5 .21 .22 .235 .205 -10.58 .495 .125NHL 123.328 72.604 .012 -.40 - - - Novita Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .033 - .033 .035 .034 .033 +.06 .056 .026NOX 201.843 17.401 .041 -14.77 - - - Noxopharm ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .54 -9.5 .535 .545 .60 .53 -14.90 1.80 .30NWH 5538.43 186.743 .591 9.60 16.6 - - f NRW Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.595 -3.5 1.59 1.60 1.632 1.525 -2.09 1.765 .605NSX 751.450 1.074 .030 -1.56 - - - NSX ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 +1 .145 .20 .20 .19 +5.32 .30 .19NUF 8291.27 159.408 2.687 37.47 21.9 13.00 1.59 Nufarm... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.20 -56 8.20 8.21 8.86 8.12 -6.33 9.60 7.74NUH 9650.04 881.830 .085 -1.03 - - - Nuheara .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .095 -.1 .095 .096 .098 .09 -.98 .137 .052NVO 5813.46 39.663 .002 -1.08 - - - Nvoi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.2 .006 .007 .008 .006 -24.94 .037 .005NZK 48.452 1.113 .324 10.01 23.4 - - NZK Salmon... . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.34 +8 2.33 2.47 2.46 2.26 +3.60 2.46 1.45NZM 346.033 20.395 .151 9.74 7.9 8.70 11.30 NZME ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .77 +1.5 .76 .78 .795 .735 +2.05 .895 .69OBJ 5642.65 209.754 .054 -.19 - - - OBJ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.4 .03 .031 .031 .026 +15.44 .06 .02OCL 43.086 1.622 .264 9.41 30.4 4.00 1.40 p Objective .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.86 -6 2.86 2.90 2.97 2.83 -2.00 3.76 2.18OGA 171.818 21.376 .025 -1.13 - - - Ocean Grown Abalone .. . . . . . . . . . . . . . . . . .165 - .16 .17 .17 .165 +.06 .29 .12OCP - .087 .071 12.69 15.9 3.00 1.49 f Oceania Capital. . . . . . . . . . . . . . . . . . . . . . . . . . 2.02 - 2.04 2.18 2.02 2.02 +.06 2.87 1.85OCA 3.206 2.892 .629 6.32 16.3 - - Oceania Healthcare .. . . . . . . . . . . . . . . . . . . . 1.03 - 1.02 1.04 1.035 1.015 +.06 1.05 .835OFX 1057.97 76.076 .437 7.79 23.1 5.40 3.00 f OFX Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.80 +2 1.80 1.81 1.815 1.72 +1.18 1.875 1.28OLH - .559 .005 1.11 5.9 - - Oldfields .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .065 - .045 .065 .065 .065 +.06 .115 .05OLI 940.088 118.194 .018 -.06 - - - Oliver’s Real Food ... . . . . . . . . . . . . . . . . . . . . .13 -.5 .13 .135 .145 .13 -3.64 .375 .097OMT 500.000 5.671 .005 .07 42.9 - - Omni Market .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.5 .026 .028 .03 .025 +20.06 .033 .016OMTO - - - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .002 .001OSL 6791.51 148.639 .137 -1.75 - - - Oncosil Medical. . . . . . . . . . . . . . . . . . . . . . . . . . .22 -3 .215 .225 .245 .21 -11.94 .255 .0871AL 1.453 .118 .121 6.10 15.3 5.50 5.88 Oneall Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .935 -.5 .935 .94 .935 .80 -.47 1.00 .80OMN 4144.15 76.417 .095 - - - - OneMarket .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.015 -6.5 1.01 1.015 1.095 .94 -5.96 1.76 .94ONE 170.227 2.362 .094 -71.47 - - - Oneview Healthcare.. . . . . . . . . . . . . . . . . . . . 1.40 -40 1.39 1.44 1.685 1.395 -22.16 5.00 1.395OVH 2873.60 67.817 .235 2.13 41.8 - - Onevue Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . .89 +11 .885 .89 .89 .78 +14.16 .895 .49OML 7160.82 72.693 1.075 20.00 23.6 15.00 3.18 f oOh! Media .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.72 -3 4.72 4.73 4.76 4.58 -.57 5.285 3.706OOK 4584.01 391.023 .006 -.20 - - - Ookami .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.2 .017 .018 .02 .018 -9.94 .165 .014OPN 162.032 7.938 .003 -7.25 - - - OpenDNA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 +1.8 .042 .05 .05 .032 +56.31 .17 .031OPT 52.081 26.683 .104 -8.01 - - - Opthea.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .515 - .515 .55 .52 .51 +.06 .85 .415OPTO 1.480 .548 .011 - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 -3.5 .23 .24 .265 .23 -13.15 .55 .20OIL 265.591 31.531 .027 -.13 - - - Optiscan Imaging.. . . . . . . . . . . . . . . . . . . . . . . .063 +.4 .061 .064 .063 .057 +6.84 .12 .056OPG 706.491 8.506 .064 5.63 10.8 2.00 3.28 f Opus Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .61 +7 .61 .62 .62 .555 +13.02 .62 .35OEC 1101.21 3.642 .035 -15.04 - - - Orbital Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .455 +10.5 .45 .495 .51 .35 +30.06 .68 .325ORI 3701.65 149.628 6.777 -10.00 - 48.00 2.69 Orica .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 17.87 +10 17.86 17.87 18.06 17.69 +.62 21.39 16.91OHE - .194 .208 -20.48 - - - Orion Health Grp.. . . . . . . . . . . . . . . . . . . . . . . . 1.06 - .95 1.12 1.06 1.06 +.06 1.18 .555ORA 20318.4 352.368 4.320 15.30 23.4 12.00 3.35 p Orora .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.58 -5 3.58 3.59 3.70 3.49 -1.32 3.70 2.725OCC 91.528 11.945 .025 -2.11 - - - Orthocell. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 -.5 .30 .315 .315 .30 -1.58 .41 .275OSP 1810.37 43.679 .049 -6.45 - - - Osprey Med ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 - .145 .15 .155 .145 +.06 .507 .135OLV 83.000 11.350 .010 -1.08 - - - OtherLevels .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .045 -.5 .035 .045 .05 .045 -9.94 .08 .025OVN 588.366 10.798 .020 -7.87 - - - Oventus Medical. . . . . . . . . . . . . . . . . . . . . . . . . .295 -2.5 .29 .32 .32 .295 -7.75 .78 .295OTW 57.563 3.145 .154 9.65 36.3 2.25 .64 f Over The Wire .. . . . . . . . . . . . . . . . . . . . . . . . . . . 3.50 +13 3.54 3.70 3.50 3.36 +3.92 3.80 1.925P2P 62.503 5.558 .100 -66.00 - - - P2P Transport. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.275 +12 1.21 1.275 1.275 1.155 +10.45 1.46 1.07PEA 460.061 48.942 .238 4.21 13.2 2.50 4.50 f Pacific Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . .555 - .555 .56 .59 .555 +.06 .695 .497PAC 212.423 8.270 .319 213.81 3.1 18.00 2.69 f Pacific Current .. . . . . . . . . . . . . . . . . . . . . . . . . . 6.70 -27 6.70 6.80 7.00 6.70 -3.81 8.40 5.61PSQ 43.650 3.848 .234 4.90 31.4 6.00 3.90 f Pacific Smiles .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.54 -6 1.51 1.54 1.645 1.53 -3.69 2.01 1.505PNW 2.000 2.697 .066 -3.80 - - - f Pacific Star Net .. . . . . . . . . . . . . . . . . . . . . . . . . .33 +1.5 .31 .32 .33 .315 +4.82 .425 .15PGH 2916.08 76.857 1.726 27.50 18.9 23.00 4.43 p Pact Grp Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . 5.19 -11 5.19 5.20 5.38 5.135 -2.02 6.015 4.83PCK 2737.72 205.313 .029 -.16 - - - PainChek ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 -.5 .049 .05 .053 .049 -9.20 .094 .024PSY 710.377 96.476 .031 -.75 - - - Panorama Synergy .. . . . . . . . . . . . . . . . . . . . . .056 +.9 .056 .058 .056 .048 +19.21 .16 .045PPY 3.109 4.530 .002 -.05 - - - Papyrus Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .009 .008 .008 +.06 .05 .005PAR 1074.02 27.953 .106 -4.38 - - - Paradigm Bio.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .855 +2.5 .845 .87 .93 .785 +3.07 .93 .24PGC 1406.20 64.729 .233 5.63 14.6 3.00 3.66 f Paragon Care .. . . . . . . . . . . . . . . . . . . . . . . . . . . .82 -1 .815 .82 .84 .805 -1.15 .958 .69PRZ 100.961 3.510 .010 - - - - ParaZero.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 -1.5 .18 .20 .21 .185 -7.08 .23 .155PKD 203.002 19.908 .007 -1.35 - - - Parkd... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .175 - .17 .18 .175 .165 +.06 .28 .16PWN 350.000 36.259 .007 -.03 - - - Parkway Minls .. . . . . . . . . . . . . . . . . . . . . . . . . . .011 +.1 .009 .011 .011 .009 +10.06 .014 .008PWNCA - 5.074 - - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +.06 .003 .001PWNOA - .300 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .005 .002 .002 +.06 .003 .002PAB 19923.6 1631.67 .049 -.20 - - - Patrys .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 -.1 .045 .046 .048 .044 -2.07 .076 .004PYG 23.473 5.684 .040 - - - - PayGroup... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .77 -1 .74 .77 .805 .74 -1.22 .95 .58PG1 113.929 16.570 .011 - - - - Pearl Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .19 -1 .19 .20 .21 .19 -4.94 .335 .059PG1OB 1.664 .817 - - - - - opt jan21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 -.5 .04 - .045 .04 -11.05 .085 .04PPC 170.077 35.056 .608 9.58 12.9 5.00 4.03 f Peet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.24 -2.5 1.21 1.24 1.30 1.20 -1.92 1.54 1.155PDL 8805.78 125.016 2.896 66.00 13.8 48.00 5.26 p Pendal Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.13 -121 9.11 9.13 10.34 8.935 -11.64 11.80 8.935PCG 81.373 2.153 .348 1.48 231.1 11.00 3.22 f Pengana Capital . . . . . . . . . . . . . . . . . . . . . . . . . 3.42 -8 3.41 3.45 3.51 3.42 -2.23 3.95 2.79PTL 114.265 7.941 .040 3.48 8.5 2.70 9.15 f Pental . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .295 -1 .29 .30 .315 .295 -3.22 .71 .27PPE 429.541 13.911 .101 6.26 25.1 - - People Infrastruct.. . . . . . . . . . . . . . . . . . . . . . . 1.57 +2 1.57 1.575 1.645 1.555 +1.35 1.725 1.20PIL 8075.99 133.678 .019 -.18 - - - Peppermint Inv.. . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.1 .02 .022 .022 .019 -4.70 .035 .007PPT 1020.15 27.917 2.039 303.70 14.4 270.00 6.17 f Perpetual . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 43.77 +33 43.74 43.77 44.37 42.61 +.82 56.84 38.045PTR 270.000 19.739 .007 -.33 - - - Petratherm ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .04 -.5 .039 .041 .041 .04 -11.05 .045 .012PAA 1408.15 60.616 .008 -1.58 - - - PharmAust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 +.2 .04 .043 .044 .04 +5.06 .085 .04PXS 275.122 26.939 .101 -.48 - - - Pharmaxis .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .315 +.5 .315 .32 .32 .31 +1.67 .37 .245PHI - .022 .383 51.95 25.5 5.00 .38 f Phileo Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.25 - 11.95 12.75 13.25 13.25 +.06 13.35 10.50PHK 2105.64 69.254 .202 -.17 - - - Phoslock Water .. . . . . . . . . . . . . . . . . . . . . . . . . .42 +4 .41 .415 .42 .38 +10.59 .43 .17POH 2461.43 333.760 .024 -.66 - - - Phosphagenics .. . . . . . . . . . . . . . . . . . . . . . . . . .015 -.1 .015 .016 .017 .015 -6.19 .022 .01PYC 3937.00 160.257 .062 -.25 - - - Phylogica .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 +.2 .028 .03 .032 .027 +7.47 .053 .02PNI 363.912 24.158 .910 12.31 45.1 9.40 1.69 f Pinnacle Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . 5.55 +22 5.54 5.55 5.85 5.25 +4.19 6.00 3.03PNC 265.434 10.757 .190 25.62 12.1 11.90 3.84 f Pioneer Credit. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.10 -2 3.08 3.10 3.12 2.91 -.58 3.78 2.39PVS 1281.30 4.286 .175 - - - - Pivotal Systems... . . . . . . . . . . . . . . . . . . . . . . . 2.50 -18 2.45 2.54 2.77 2.45 -6.66 2.80 2.40PTM 5500.65 200.174 3.227 32.94 16.7 31.00 5.64 f Platinum Asset .. . . . . . . . . . . . . . . . . . . . . . . . . . 5.50 +8 5.49 5.50 5.60 5.42 +1.54 8.72 5.04PLC - 6.528 .002 -1.92 - - - PLC Financial . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .01 .016 .016 .016 +.06 .04 .016PKA 551.000 27.466 .002 .74 1.6 - - Plukka.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 +.1 .012 .013 .012 .011 +9.15 .016 .004PMP 260.638 24.860 .120 -32.50 - - - PMP... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .235 -1.5 .235 .24 .25 .235 -5.94 .80 .233DP 6568.87 118.550 .016 -.42 - - - Pointerra.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 -.5 .038 .039 .044 .036 -11.57 .16 .026PNV 3324.40 122.923 .316 -1.08 - - - Polynovo ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .48 -2.5 .48 .485 .515 .455 -4.89 .625 .17PVL 130.888 2.442 .005 -52.68 - - - Powerhouse Ven... . . . . . . . . . . . . . . . . . . . . . . .175 +.5 .19 .195 .175 .17 +3.00 .62 .145PPK 48.638 2.093 .020 3.40 9.7 - - f PPK Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .33 +2 .33 .34 .33 .33 +6.51 .33 .125PPS 11606.2 146.061 .416 .23 452.2 - - Praemium ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.04 +18.5 1.035 1.04 1.07 .86 +21.70 1.07 .39PBT 1325.32 17.149 .028 -1.41 - - - Prana Biotech .. . . . . . . . . . . . . . . . . . . . . . . . . . . .052 -.2 .052 .053 .058 .05 -3.64 .078 .041PMV 1046.35 35.443 2.708 70.90 24.2 56.00 3.27 f Premier Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . 17.13 +49 17.10 17.13 17.34 16.66 +3.00 17.365 12.34PTX 694.004 90.369 .021 -1.29 - - - Prescient Therapeut.. . . . . . . . . . . . . . . . . . . . .10 - .10 .105 .10 .094 +.06 .18 .047

AFRMonday 16 July 2018The Australian Financial Review | www.afr.com

4 TablesINDUSTRIALS cont’d

Wkly YTD Mkt P/E Div Last Week Move 52 52ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

Wkly YTD Mkt P/E Div Last Week Move 52 52ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

PRY 5225.53 246.330 1.858 -98.90 - 10.90 3.06 f Primary Health Care .. . . . . . . . . . . . . . . . . . . . 3.56 -2 3.56 3.57 3.61 3.53 -.50 4.10 3.00PFG 360.469 20.160 .022 -.06 - .90 7.83 f Prime Financial . . . . . . . . . . . . . . . . . . . . . . . . . . .115 -.5 .115 .12 .12 .115 -4.11 .23 .11PRT 1128.34 91.847 .108 2.80 10.5 1.70 5.76 f Prime Media Grp... . . . . . . . . . . . . . . . . . . . . . . .295 - .29 .295 .30 .29 +.06 .50 .255PGX 5918.08 5.918 .056 - - - - Primero Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .39 - .39 .395 .45 .37 - .45 .37PME 237.867 13.468 .814 9.33 84.4 5.00 .64 f Pro Medicus.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.87 +10 7.87 7.94 7.99 7.63 +1.35 9.04 4.63PBP 492.025 6.687 .081 5.29 24.4 2.25 1.74 f Probiotec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.29 +12 1.275 1.29 1.35 1.17 +10.32 1.35 .43PPG 6072.40 27.043 .215 -.31 - 2.00 6.06 f Pro-Pac Packaging.. . . . . . . . . . . . . . . . . . . . . .33 -1 .325 .33 .34 .32 -2.88 .48 .30PFP 220.239 10.244 .295 -41.53 - - - Propel Funeral . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.01 +7 3.01 3.02 3.025 2.92 +2.44 3.68 2.82PCH 4275.00 994.923 .002 -.09 - - - Property Connect.. . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +.06 .004 .001PLG 962.504 77.419 .649 17.72 6.1 - - Propertylink Grp .. . . . . . . . . . . . . . . . . . . . . . . . 1.077 +1.2 1.075 1.08 1.095 1.055 +1.19 1.12 .81PRO 90.153 3.490 .029 3.03 14.9 - - Prophecy Int’l . . . . . . . . . . . . . . . . . . . . . . . . . . . . .45 +.5 .45 .46 .47 .445 +1.18 .725 .395POW 10026.4 652.515 .010 -11.81 - - - Protean Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .033 +.2 .032 .033 .035 .031 +6.51 .05 .017PIQ 553.571 14.564 .017 -1.88 - - - Proteomics Int Lab ... . . . . . . . . . . . . . . . . . . . .21 +1 .205 .22 .22 .20 +5.06 .355 .16PSZ 468.589 13.203 .037 1.17 15.4 - - f PS&C ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +3 .175 .18 .18 .155 +20.06 .34 .12PSI 38.320 4.179 .709 15.20 19.1 6.70 2.31 f PSC Insurance .. . . . . . . . . . . . . . . . . . . . . . . . . . 2.90 +1 2.86 2.90 2.90 2.88 +.41 3.205 2.21PTB 76.064 6.791 .041 5.22 11.5 5.00 8.33 f PTB Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .60 +.5 .605 .61 .615 .575 +.90 .785 .50PPL 448.290 40.778 .019 -8.02 - - - Pureprofile. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 -1 .155 .165 .17 .155 -6.00 .345 .07PO3 - .362 .015 -2.48 - - - Purifloh .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .55 - .465 .55 .55 .55 +.06 .90 .001PPH 300.554 23.065 1.060 -11.36 - - - Pushpay Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . 3.86 -3 3.85 3.86 4.00 3.85 -.71 4.30 1.745PWH 260.966 14.484 .266 9.53 27.9 5.80 2.18 f PWR Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.66 - 2.66 2.70 2.70 2.62 +.06 2.86 1.87PLX 7.535 .533 .057 - - - - Pyrolyx Ag ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .805 -14.5 .80 .99 .99 .80 -15.20 1.50 .78QTG 286.183 .955 .002 -6.94 - - - Q Tech Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .033 +1.3 .034 .037 .033 .02 +65.06 .06 .002QAN 20475.6 976.002 11.162 52.70 12.6 14.00 2.11 Qantas Airways .. . . . . . . . . . . . . . . . . . . . . . . . . 6.63 +10 6.63 6.64 6.67 6.505 +1.59 6.73 4.77QIP 142.461 8.966 .157 8.22 14.4 - - f Qantm Intellectual . . . . . . . . . . . . . . . . . . . . . . . 1.18 +7 1.155 1.20 1.20 1.10 +6.37 1.69 1.035QBE 14610.9 630.996 13.209 -117.31 - 26.00 2.66 p QBE Insurance Grp... . . . . . . . . . . . . . . . . . . . 9.79 -1 9.78 9.79 9.96 9.73 -.04 12.39 9.28QMS 2449.02 71.270 .340 5.40 19.4 2.20 2.11 f QMS Media.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.045 -3 1.04 1.05 1.075 1.025 -2.73 1.18 .945QFY 795.638 47.230 .010 -3.06 - - - Quantify Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.4 .025 .028 .03 .025 -13.73 .095 .025QTM - 7.275 .017 -.12 - - - Quantum Energy.. . . . . . . . . . . . . . . . . . . . . . . . .016 - .017 .021 .016 .016 +.06 .03 .01QUB 13301.4 378.966 3.932 4.70 52.1 5.50 2.24 f Qube Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.45 - 2.45 2.46 2.485 2.42 +.06 2.83 2.15QUE 12.600 8.176 .002 -3.42 - - - Queste Comms ... . . . . . . . . . . . . . . . . . . . . . . . .079 +.4 .073 .078 .079 .075 +5.39 .079 .048QSS 28.629 1.941 .002 .41 6.3 - - Questus.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 -.2 .017 .025 .029 .026 -7.08 .034 .013QHL 621.816 33.472 .044 -1.21 - - - Quickstep .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .079 +.3 .079 .08 .08 .075 +4.01 .11 .072R3D - .108 - -10.16 - - - R3D Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .005 - .01 .01 +.06 .055 .01RAC 257.452 5.936 .008 11.22 1.4 - - Race Oncology .. . . . . . . . . . . . . . . . . . . . . . . . . .155 -3 .155 .19 .195 .155 -16.16 .52 .155RZI 428.842 3.773 .019 - - - - Raiz Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .90 -10 .90 .93 1.06 .90 -9.94 1.79 .90RHC 1969.91 68.510 11.038 231.90 23.6 139.00 2.54 f Ramsay Health Care .. . . . . . . . . . . . . . . . . . . 54.62 +15 54.62 54.70 54.90 53.70 +.33 76.18 53.01RAN 629.530 91.276 .008 -27.29 - - - Range Intl. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .053 -.2 .052 .053 .057 .052 -3.58 .37 .038RPG - .120 .004 .30 23.3 - - Raptis Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .07 - - - .07 .07 +.06 .08 .06RCR 3232.21 71.688 .463 17.90 15.6 8.50 3.04 RCR Tomlinson ... . . . . . . . . . . . . . . . . . . . . . . . 2.80 -11 2.80 2.81 2.945 2.79 -3.72 4.74 2.76REA 974.492 28.357 11.804 35.10 255.3 98.00 1.09 f REA Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 89.62 +26 89.62 89.85 91.14 88.09 +.35 93.70 62.00RCL 408.345 14.045 .019 - - - - ReadCloud ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .425 -2.5 .425 .44 .45 .425 -5.50 .485 .225RCLO 20.000 3.741 .003 - - - - opt nov20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +2 .15 .18 .18 .16 +12.56 .18 .053REV - 7.891 .001 -2.87 - - - Real Estate Investar . . . . . . . . . . . . . . . . . . . . . .011 - .011 .014 .011 .011 +.06 .052 .011RCE 250.377 14.615 .016 -3.48 - - - Recce Pharmaceutical . . . . . . . . . . . . . . . . . . .18 - .175 .18 .18 .175 +.06 .26 .135RKN 135.617 7.665 .103 6.80 13.3 - - Reckon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .905 -5.5 .905 .935 .96 .885 -5.67 1.657 .885RFT 2384.05 107.646 .045 .03 110.0 - - Rectifier Technolog.. . . . . . . . . . . . . . . . . . . . . .033 -.4 .032 .033 .036 .033 -10.75 .047 .012RBL 486.438 32.959 .324 -3.42 - - - Redbubble .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.545 -2 1.54 1.55 1.59 1.54 -1.22 2.07 .635RDF 33.909 4.148 .063 -14.08 - - - p Redflex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 +1.5 .41 .42 .43 .405 +3.76 .63 .395RFX 5043.57 141.604 .071 -2.55 - - - Redflow... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .099 -.1 .097 .10 .102 .093 -.94 .205 .076RDH 73.370 5.996 .098 10.03 31.8 4.00 1.25 f RedHill Education .. . . . . . . . . . . . . . . . . . . . . . 3.19 +11 3.19 3.32 3.25 3.11 +3.63 3.29 1.28REH 901.606 19.668 6.786 44.40 27.3 20.20 1.67 f Reece ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † 12.10 -32 12.09 12.10 12.43 11.76 -2.52 12.83 7.970RCT 356.811 .913 .153 22.66 13.7 25.14 8.08 Reef Casino Tr .. . . . . . . . . . . . . . . . . . . . . . . . . . 3.11 +2 3.01 3.14 3.12 3.08 +.71 3.42 2.41RFN 3788.25 718.444 .005 -.54 - - - Reffind .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .009 .01 .01 .009 -9.94 .053 .008RGP - .846 .007 -.22 - - - f Refresh Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .056 - .04 .045 .056 .056 +.06 .099 .05RGS 3100.59 23.371 .038 -1.50 - - - Regeneus.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +5 .17 .18 .19 .135 +38.52 .19 .10REX 74.554 5.617 .155 14.50 9.7 14.00 9.93 f Regional Express .. . . . . . . . . . . . . . . . . . . . . . . 1.41 -.5 1.39 1.44 1.44 1.39 -.29 1.74 1.03REG 1421.51 63.222 1.031 19.32 17.8 19.32 5.63 f Regis Healthcare .. . . . . . . . . . . . . . . . . . . . . . . 3.43 +9 3.42 3.43 3.475 3.32 +2.75 4.20 3.14RD1 - 2.207 - -3.79 - - - Registry Direct . . . . . . . . . . . . . . . . . . . . . . . . . . . * .018 - .017 .04 .018 .018 +.06 .142 .018RD1O - .352 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - - .002 .002 +.06 .015 .002RWC 12509.6 296.956 4.488 13.80 41.2 6.50 1.14 f Reliance Worldwide .. . . . . . . . . . . . . . . . . . . . 5.68 +17 5.67 5.68 5.72 5.435 +3.14 5.99 3.123RNT 718.095 35.171 .020 -1.95 - - - Rent.com.au .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .084 -.1 .082 .084 .085 .083 -1.12 .097 .045RNE 1887.56 102.365 .011 -1.10 - - - Renu Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .012 .013 .013 .012 +.06 .021 .011RAP 2874.09 234.950 .082 -.85 - - - Resapp Health .. . . . . . . . . . . . . . . . . . . . . . . . . . .125 +.5 .115 .125 .125 .115 +4.23 .325 .055RMD 7114.50 234.033 21.080 37.69 39.2 12.68 .86 ResMed Inc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 14.77 +41 14.77 14.78 14.80 14.215 +2.91 14.80 8.935RHT 2322.92 22.638 .010 -.06 - - - Resonance Health.. . . . . . . . . . . . . . . . . . . . . . .025 -.1 .024 .026 .026 .021 -3.79 .029 .019RSH 2210.88 109.179 .050 -.33 - - - Respiri . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 +.5 .10 .105 .115 .099 +5.06 .165 .024RBD 1.000 .065 .896 - - - - Restaurant Brands NZ ... . . . . . . . . . . . . . . . 7.20 -85 6.50 7.00 8.05 7.20 -10.50 8.05 6.61RFG 6035.90 242.060 .079 -32.90 - 15.00 34.48 f Retail Food Grp ... . . . . . . . . . . . . . . . . . . . . . . . .435 -2.5 .435 .44 .50 .43 -5.38 5.14 .415RTE 246.350 3.614 .090 3.85 10.1 - - Retech Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .39 -3.5 .385 .44 .43 .39 -8.18 .53 .30RVA 1457.79 8.642 .091 2.18 10.1 - - REVA Medical . . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 - .20 .22 .22 .20 +.06 .825 .18REF 111.061 10.645 .006 -.68 - 1.00 16.67 f Reverse Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . .06 +.2 .06 .061 .06 .058 +3.51 .105 .055RWD 198.967 9.613 .031 .52 43.3 - - Reward Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .225 +5.5 .185 .25 .225 .17 +32.41 .355 .15RXH 50.000 15.398 .003 -1.18 - - - Rewardle Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .009 .008 .008 +.06 .04 .007RNO 225.249 19.709 .018 -6.82 - - - Rhinomed ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 -1 .15 .16 .15 .14 -6.19 .27 .091RHP 261.337 19.398 .158 2.61 44.8 .50 .43 f Rhipe.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.17 +10.5 1.16 1.17 1.17 1.065 +9.92 1.205 .552RHY 232.190 28.902 .011 -1.23 - - - Rhythm Biosciences .. . . . . . . . . . . . . . . . . . . .20 - .19 .20 .205 .185 +.06 .365 .15RIC 1427.43 22.343 .405 7.90 16.6 4.25 3.23 f Ridley .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.315 -1 1.31 1.335 1.345 1.275 -.70 1.62 1.245RCW 31.670 12.968 .024 -1.90 - - - RightCrowd ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .375 +1.5 .34 .355 .375 .35 +4.23 .62 .26RMY 1642.05 10.057 .027 - - - - RMA Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 -1.5 .195 .20 .22 .185 -6.92 .24 .185RNY - 2.595 .001 -12.52 - - - RNY Prop Tr .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .009 .005 .005 +.06 .032 .004RBO 2392.41 105.228 .006 -.60 - - - ROBO 3D ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 -.2 .022 .024 .025 .021 -8.27 .072 .02ROO 873.965 35.053 .010 - - - - Roots Sustainable .. . . . . . . . . . . . . . . . . . . . . . .315 +1.5 .31 .32 .365 .29 +5.06 .67 .245RGI 527.446 12.251 .025 -1.06 - - - Roto-Gro Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .33 -2 .32 .34 .35 .305 -5.65 .705 .25RUL 385.452 20.384 .127 -.85 - - - RPMGlobal Hldgs .. . . . . . . . . . . . . . . . . . . . . . .59 -1 .59 .595 .605 .585 -1.61 .795 .58RUB 4.114 9.860 .008 -3.40 - - - Rubicor Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 - .031 .032 .031 .031 +.06 .05 .028RFF 1480.03 34.061 .537 19.20 10.9 10.03 4.78 Rural Funds Grp ... . . . . . . . . . . . . . . . . . . . . . . 2.10 -2 2.10 2.12 2.14 2.06 -.88 2.45 1.90RHL 582.303 13.573 .310 24.49 12.0 15.00 5.08 f Ruralco .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.95 -7 2.95 3.00 3.03 2.79 -2.26 3.31 2.70RXP 350.124 36.182 .080 6.77 7.3 4.50 9.09 f RXP Services.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .495 -1 .49 .495 .51 .485 -1.92 .93 .465SRH .500 .745 .008 .86 25.6 - - Saferoads .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 +2 .21 .22 .22 .20 +10.06 .22 .11SLM 28.369 7.311 .134 5.79 11.6 1.00 1.49 f Salmat .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .67 +.5 .665 .695 .685 .66 +.81 .71 .303SO4 1014.83 18.948 .094 -6.00 - - - Salt Lake Potash.. . . . . . . . . . . . . . . . . . . . . . . . .535 - .535 .555 .56 .53 +.06 .625 .34SND 106.082 12.294 .045 2.44 17.8 2.00 4.60 f Saunders Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .435 -1 .435 .46 .445 .43 -2.19 .63 .355SCP 9691.16 270.826 1.858 24.73 10.0 13.90 5.60 SCA Prop Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . 2.48 -2 2.48 2.49 2.53 2.45 -.74 2.58 2.12SCG 55758.8 1335.53 23.767 79.41 5.6 21.73 4.86 p Scentre Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.47 - 4.46 4.47 4.535 4.395 +.06 4.535 3.70SFC 19.555 .610 .185 105.20 12.7 29.00 2.17 f Schaffer Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . 13.35 +22 13.20 13.48 13.55 13.15 +1.73 13.86 6.81SCL 2817.04 92.156 .006 -2.90 - - - Schrole Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .014 -.2 .013 .014 .016 .012 -12.44 .10 .01SDV 394.358 47.326 .005 -.20 - - - Scidev .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 +.2 .007 .01 .009 .008 +28.63 .019 .005SIE 1713.20 5.429 .004 .41 16.3 - - SciGen ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .067 +.1 .067 .068 .067 .066 +1.57 .07 .021SCO 1240.02 43.989 .437 21.28 14.8 - - f Scott Pac Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . 3.14 -6 3.14 3.17 3.22 3.09 -1.82 3.46 2.63SCT 115.107 26.199 .013 -3.59 - - - Scout Sec ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -.5 .155 .165 .16 .145 -2.97 .38 .135SDI 34.050 13.828 .062 3.96 13.1 2.40 4.62 f SDI .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .52 -.5 .52 .53 .53 .50 -.89 .66 .42SFG 3918.73 140.079 .116 -1.96 - - - Seafarms Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . .082 +.3 .078 .082 .082 .077 +3.86 .096 .045SFGO 24.369 12.943 .005 - - - - opt jul21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 +.5 .035 .038 .04 .04 +14.35 .05 .015SLK 123.023 16.991 .444 21.80 20.1 14.50 3.30 f SEALINK Travel Grp .. . . . . . . . . . . . . . . . . . . . 4.39 +3 4.39 4.41 4.42 4.37 +.75 4.50 3.69SES 722.957 11.834 .021 -1.70 - - - Secos Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 - .09 .093 .105 .09 +.06 .175 .07SEK 3279.76 100.321 7.646 102.80 21.2 45.00 2.07 f Seek.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 21.78 +48 21.76 21.78 21.85 21.12 +2.31 22.63 16.26SHV 2291.17 35.997 .545 4.80 119.2 5.00 .87 f Select Harvests .. . . . . . . . . . . . . . . . . . . . . . . . . 5.72 -68 5.71 5.74 6.34 5.61 -10.57 7.49 3.68SWF 367.500 37.615 .014 -2.47 - - - SelfWealth .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 -2 .13 .14 .15 .13 -13.27 .21 .11SEN 1519.15 98.405 .119 .34 32.4 - - Senetas .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 - .11 .115 .115 .105 +.06 .14 .083SNS 569.383 57.291 .030 -4.01 - - - Sensen Nets.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .17 - .165 .17 .18 .165 +.06 .255 .01SE1 365.832 41.744 .020 -6.52 - - - Sensera.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 -1 .18 .185 .19 .175 -5.20 .425 .17SEQ 281.882 25.977 .036 1.49 23.5 - - Sequoia Fin Grp .. . . . . . . . . . . . . . . . . . . . . . . . .35 +1 .34 .35 .35 .34 +3.00 .42 .26SKO 42.846 .344 .198 - - - - Serko.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.65 -10 2.60 2.65 2.78 2.59 -3.58 2.87 2.59S3R 6481.75 1398.67 .002 -.37 - - - Serpentine Tech ... . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .003 .004 .004 .003 -24.94 .018 .002S3RO - 4.300 - - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .007 .001S3ROA - 102.244 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .007 .001S3ROB 171.507 72.760 - - - - - opt apr21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 +.06 .007 .002SRV 1056.71 11.015 .408 25.30 16.4 26.00 6.27 p Servcorp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.15 +16 4.07 4.20 4.20 3.93 +4.07 6.74 3.81SSM 2067.21 81.669 .564 9.65 16.2 6.00 3.83 f Service Stream... . . . . . . . . . . . . . . . . . . . . . . . . 1.565 +10.5 1.565 1.57 1.622 1.447 +7.25 1.715 1.115SVT 64.999 20.839 .001 -3.77 - - - ServTech Global . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.3 .012 .013 .015 .013 -18.69 .135 .01SVW 2731.11 63.345 6.241 78.58 25.1 42.00 2.13 f Seven Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 19.72 +20 19.71 19.73 19.955 19.25 +1.08 21.76 10.20SWM 16781.5 515.326 1.252 -43.50 - 2.00 2.41 f Seven West Media.. . . . . . . . . . . . . . . . . . . . . . .83 -5.5 .825 .83 .89 .825 -6.16 .915 .47SGF 187.510 26.959 .875 25.40 13.4 18.04 5.31 f SG Fleet Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.40 -9 3.38 3.40 3.57 3.31 -2.52 4.51 3.27SRO 10738.2 781.712 .006 -.50 - - - ShareRoot .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 +.06 .014 .004SSG 388.508 24.368 .059 7.70 6.1 4.20 8.94 f Shaver Shop Grp ... . . . . . . . . . . . . . . . . . . . . . .47 +.5 .46 .475 .48 .46 +1.13 .70 .385SHJ 685.339 13.426 .147 13.90 6.1 3.00 3.53 f Shine.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .85 +2.5 .85 .855 .905 .75 +3.09 1.09 .525SHM 622.036 28.302 .107 15.30 7.4 11.00 9.78 f Shriro Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.125 -.5 1.10 1.13 1.15 1.07 -.38 1.75 .985SDX 1948.90 9.679 .009 -.77 - - - Sienna Cancer .. . . . . . . . . . . . . . . . . . . . . . . . . . .058 -.3 .056 .058 .065 .05 -4.86 .20 .05SSL 5.000 .017 .056 17.32 40.4 - - Sietel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.00 +20 6.80 7.20 7.00 6.80 +3.00 7.00 5.25SSLPA - - - - - 10.00 10.00 5% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 +9.8 1.04 - .902 .902 +10.86 1.00 .902SIG 48018.1 566.946 .503 5.60 8.5 5.00 10.53 f Sigma Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .475 +.5 .47 .475 .505 .46 +1.12 1.025 .44SLX 1081.82 27.286 .039 -6.50 - - - Silex Systems ... . . . . . . . . . . . . . . . . . . . . . . . . . .23 +2 .225 .23 .25 .20 +9.58 .62 .185SIV 857.645 19.060 .118 9.11 33.0 35.10 11.66 f Silver Chef.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.01 -4 2.99 3.08 3.13 2.61 -1.25 8.86 2.61SVH 88.592 8.326 .026 -5.18 - - - Silver Heritage Grp ... . . . . . . . . . . . . . . . . . . . .045 -.5 .043 .044 .05 .045 -9.94 .155 .037SVA - 16.703 .005 -2.06 - - - Simavita .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .015 .029 .016 .016 +.06 .046 .011SIS 83.320 12.751 .011 - - - - Simble Solutions.. . . . . . . . . . . . . . . . . . . . . . . . .16 - .15 .165 .16 .15 +.06 .275 .145SIO 63.708 12.473 .053 1.43 25.9 - - f Simonds Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .37 +1 .36 .365 .37 .36 +2.84 .40 .27STC 110.000 48.598 .005 -.76 - - - Sinetech .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 +.1 .006 .007 .007 .006 +16.73 .023 .006SRX 3166.15 76.130 1.788 -39.60 - 30.00 .94 Sirtex Medical. . . . . . . . . . . . . . . . . . . . . . . . . . . . 32.05 +53 32.03 32.07 32.31 31.60 +1.74 32.31 13.33SIT 4.915 8.257 .016 -9.54 - - - Site Grp Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.6 .024 .027 .03 .024 -19.94 .044 .017SKN - 3.553 .001 -1.78 - - - Skin Elements.. . . . . . . . . . . . . . . . . . . . . . . . . . . .034 +.3 .015 .035 .031 .031 +9.74 .173 .027SKNO - .075 - - - - - opt oct18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 +.06 .021 .001SAS 17432.9 355.843 .151 -1.03 - - - Sky & Space Glb .. . . . . . . . . . . . . . . . . . . . . . . . .082 -.2 .081 .082 .089 .078 -2.32 .24 .078SKT 269.946 33.243 .930 29.30 8.2 18.16 7.60 Sky Network TV... . . . . . . . . . . . . . . . . . . . . . . . 2.39 -13 2.39 2.41 2.50 2.37 -5.10 3.395 1.925SKC 2176.70 91.904 2.402 6.91 53.3 18.31 4.98 SkyCity Entertain .. . . . . . . . . . . . . . . . . . . . . . . 3.68 -16 3.66 3.68 3.83 3.60 -4.11 3.995 3.31SKF 220.354 22.300 .035 -1.40 - - - Skyfii . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 -1 .125 .14 .145 .13 -7.08 .23 .05SGH 21.668 1.383 .181 -1395.06 - - - p Slater & Gordon... . . . . . . . . . . . . . . . . . . . . . . . † 2.61 +22 2.60 2.62 2.64 2.19 +9.26 8.70 1.81SM8 1014.31 16.913 .003 -4.42 - - - Smart Marine Systems... . . . . . . . . . . . . . . . .027 - .026 .028 .027 .025 +.06 .079 .023SPZ 1033.62 185.186 .077 .07 307.1 - - Smart Parking.. . . . . . . . . . . . . . . . . . . . . . . . . . . .215 +1 .21 .215 .22 .20 +4.94 .555 .17SIQ 1530.54 61.255 1.577 34.50 34.9 35.00 2.91 f Smartgrp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12.04 +44 12.04 12.05 12.19 11.57 +3.85 12.19 7.18SMP 1745.05 56.077 .031 1.38 13.0 - - Smartpay .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +2 .175 .18 .185 .16 +12.56 .24 .135SMA 4860.00 621.105 .020 -.29 - - - SmartTrans Hldgs .. . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +.06 .01 .002SIL 433.681 17.149 .037 - - - - Smiles Inclusive.. . . . . . . . . . . . . . . . . . . . . . . . . .935 +3.5 .935 .97 .955 .88 +3.95 1.16 .88SOM 184.646 9.986 .132 -15.43 - - - SomnoMed... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.13 -12 2.12 2.19 2.30 2.13 -5.27 3.928 2.08SHL 7296.23 130.718 11.140 109.70 23.9 78.00 2.97 p Sonic Healthcare .. . . . . . . . . . . . . . . . . . . . . . . 26.23 +114 26.21 26.23 26.80 24.94 +4.60 26.80 20.605SKI 26550.0 545.668 3.717 5.27 41.9 15.25 6.90 Spark Infrastructure .. . . . . . . . . . . . . . . . . . . . 2.21 -18 2.21 2.22 2.39 2.16 -7.47 2.75 2.125SPK 3481.31 157.722 6.387 20.93 16.6 19.82 5.70 Spark New Zealand ... . . . . . . . . . . . . . . . . . . 3.48 -4 3.47 3.48 3.58 3.45 -1.08 3.71 3.10SFH 1030.82 105.124 .184 -9.10 - - - f Specialty Fashion.. . . . . . . . . . . . . . . . . . . . . . . .955 -.5 .95 .96 .985 .925 -.46 1.08 .10SP3 398.901 12.804 .013 -4.52 - - - Spectur .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .28 - .27 .28 .31 .255 +.06 .53 .25SP3O 21.023 .880 - - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +1.5 .16 .22 .16 .16 +10.40 .22 .125SDA 4145.16 185.465 1.427 2.97 200.7 7.20 1.21 f SpeedCast Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.96 -5 5.95 5.96 6.01 5.87 -.77 6.30 3.22SRS 5562.15 190.004 .078 -.20 - - - Spicers.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 +.1 .037 .038 .038 .037 +2.76 .039 .029ST1 721.396 69.167 .060 .34 72.1 - - Spirit Telecom... . . . . . . . . . . . . . . . . . . . . . . . . . .245 - .245 .255 .25 .24 +.06 .28 .099ST1O 40.435 25.870 .002 - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .065 - .065 .083 .065 .065 +.06 .095 .008SFI 14195.1 215.446 .069 -1.11 - - - Spookfish.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 +.5 .054 .055 .057 .049 +10.06 .098 .036SHO 211.355 66.691 .019 -5.40 - - - SportsHero .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 -1.5 .105 .11 .13 .105 -11.94 .215 .031SPO 64.758 8.299 1.212 -2.60 - - - Spotless Grp Hld .. . . . . . . . . . . . . . . . . . . . . . . 1.10 -1 1.10 1.115 1.135 1.10 -.84 1.175 1.00SFL - 4.601 .013 -2.33 - - - f Spring FG... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 - .075 .088 .09 .09 +.06 .26 .075SIX - .123 .009 -3.52 - - - Sprintex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .095 - .051 .095 .095 .095 +.06 .24 .06SRG 408.462 24.758 .141 8.64 20.0 6.00 3.47 f SRG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.73 -11 1.70 1.76 1.84 1.715 -5.92 2.06 1.20S66 170.971 29.719 .074 - - - - Star Combo ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .98 - .98 1.00 1.015 .97 +.06 2.03 .59SPL 1388.02 58.162 .422 2.99 38.1 - - Starpharma ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.14 +2 1.13 1.145 1.18 1.115 +1.85 1.67 .72SDF 6441.03 252.940 2.236 8.39 33.6 7.20 2.55 f Steadfast Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.82 +3 2.82 2.83 2.88 2.78 +1.13 3.02 2.33SST - .016 .574 53.13 34.8 36.94 2.00 Steamships Trading .. . . . . . . . . . . . . . . . . . . . 18.50 - - 18.50 18.50 18.50 +.06 22.50 16.75SCU 52783.5 530.908 .015 -1.19 - - - Stemcell United.. . . . . . . . . . . . . . . . . . . . . . . . . .03 +.5 .03 .031 .038 .025 +20.06 .095 .020

SBI - 1.011 - -4.52 - - - Sterling Plantations .. . . . . . . . . . . . . . . . . . . . .015 - .002 .019 .015 .015 +.06 .10 .001SXE 223.729 21.894 .159 3.04 22.5 - - f Sthn X Elect Engnr.. . . . . . . . . . . . . . . . . . . . . . .685 -1.5 .675 .685 .71 .68 -2.08 .835 .56SXL 6352.15 239.464 .984 12.82 10.0 7.75 6.05 f Sthn Cross Media.. . . . . . . . . . . . . . . . . . . . . . . 1.28 -5 1.28 1.29 1.365 1.27 -3.70 1.402 1.015SGP 34721.3 838.072 10.079 48.80 8.5 26.50 6.40 Stockland ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.14 +12 4.13 4.14 4.15 4.02 +3.04 4.79 3.90SKS 82.031 1.864 .009 -7.43 - - - Stokes .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 +1 .21 .22 .21 .20 +5.06 .30 .165SRY 40.000 8.585 .009 .71 4.1 - - Story-I . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 +.4 .027 .028 .029 .026 +16.06 .04 .022SRYO - .075 - - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - - .015 .005 .005 +.06 .008 .003SOR 81.571 28.960 .008 -.93 - - - Strategic Elements .. . . . . . . . . . . . . . . . . . . . . .035 +.2 .034 .035 .035 .035 +6.12 .105 .029SGO 660.217 8.583 .006 2.02 1.3 - - f Stream Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 +.2 .022 .029 .027 .025 +8.06 .078 .025SMN 230.224 16.240 .113 -3.58 - - - Structural Monitor . . . . . . . . . . . . . . . . . . . . . . . 1.00 -3 1.00 1.02 1.08 1.00 -2.85 2.07 .86SUD 8476.83 214.506 .006 -.21 - - - SUDA Pharma ... . . . . . . . . . . . . . . . . . . . . . . . . * .005 - .004 .005 .005 .004 +.06 .025 .004SUDR 4950.00 4.950 .001 - - - - rts 19jul . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 - .001 .001SNZ 63.581 1.289 1.549 93.01 7.4 8.65 1.26 Summerset Grp.. . . . . . . . . . . . . . . . . . . . . . . . . 6.89 -16 6.80 6.98 7.05 6.87 -2.21 7.15 4.22SBB 816.881 36.163 .005 -.07 - - - Sunbridge Grp ... . . . . . . . . . . . . . . . . . . . . . . . . .01 -.1 .009 .01 .01 .009 -9.03 .015 .008SUN 11954.7 367.899 19.257 77.03 19.3 73.00 4.92 f Suncorp Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 14.83 -5 14.83 14.84 15.03 14.75 -.28 15.19 12.43SDG 238.069 4.942 .277 32.90 5.5 9.00 4.95 f Sunland Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.82 +2 1.77 1.82 1.84 1.76 +1.17 1.88 1.59SUL 3168.01 133.943 1.665 50.50 16.7 46.50 5.51 f Super Retail Grp .. . . . . . . . . . . . . . . . . . . . . . . . 8.44 +8 8.44 8.45 8.67 8.285 +1.02 9.12 6.42SLC 769.702 43.467 .519 1.46 155.5 .50 .22 f Superloop ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.27 -7 2.27 2.28 2.36 2.25 -2.93 2.72 1.89SNL 43.890 .633 .181 18.64 23.9 11.00 2.47 f Supply Net .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.45 +26 4.40 4.45 4.57 4.20 +6.26 4.57 2.53SW1 248.998 22.069 .041 -8.91 - - - Swift Nets Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . .34 - .335 .34 .35 .34 +.06 .59 .25SYD 32407.9 648.443 15.930 15.54 45.5 36.50 5.16 Sydney Airport . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.07 -36 7.07 7.08 7.40 6.96 -4.79 7.62 6.31SOP 16.227 6.479 .010 -7.77 - - - Synertec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 - .044 .048 .044 .044 +.06 .05 .025SOPOA - .023 - - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .015 .002 .002 +.06 .01 .001SM1 212.546 18.205 1.842 35.37 29.1 - - Synlait Milk .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 10.28 -37 10.24 10.28 10.60 10.12 -3.41 10.795 4.00SYT 4308.05 357.914 .026 -.13 - - - Syntonic .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .014 .016 .016 .015 +.06 .035 .011TAH 20922.1 780.332 9.582 -7.00 - 23.50 4.94 f Tabcorp Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . 4.76 +12 4.74 4.76 4.795 4.62 +2.65 5.735 3.905TAG 256.577 3.603 .012 -2.80 - - - Tag Pacific.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .097 -.3 .097 .10 .105 .097 -2.94 .11 .043TWD 15.525 .980 .105 34.33 11.9 27.00 6.60 f Tamawood ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.09 -3 4.06 4.09 4.12 4.05 -.67 4.55 3.65TFL 336.133 9.021 .026 -4.14 - - - Tasfoods.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 +.5 .125 .14 .14 .115 +4.23 .215 .115TGR 3120.34 82.118 .734 35.22 12.0 15.50 3.68 f Tassal Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.21 -6 4.19 4.21 4.31 4.19 -1.35 4.37 3.44TDL 7.321 .560 .015 -3.00 - - - TBG Diagnostics.. . . . . . . . . . . . . . . . . . . . . . . . .069 +.4 .053 .069 .069 .065 +6.21 .16 .053TMP 284.504 19.746 .005 -3.00 - - - Tech Mpire.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .052 -.2 .052 .055 .054 .052 -3.64 .335 .038TCN 110.343 11.668 .009 -.11 - .35 8.33 Techniche .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 - .042 .043 .043 .042 +.06 .053 .034TNE 5848.46 147.088 1.380 14.18 30.7 8.46 1.94 p Technology One ... . . . . . . . . . . . . . . . . . . . . . . 4.36 +15 4.36 4.38 4.43 4.17 +3.62 5.675 4.11TGH 2956.99 16.735 .383 6.86 15.7 6.87 6.39 Tegel Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.075 +1.5 1.04 1.075 1.075 1.05 +1.47 1.33 .755TLX 340.232 21.566 .091 - - - - Telix Pharmaceutical . . . . . . . . . . . . . . . . . . . . .70 +4 .69 .70 .70 .66 +6.12 .845 .46TLS 116793 4109.46 32.707 32.00 8.6 23.00 8.36 f Telstra Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.75 -5 2.75 2.76 2.81 2.72 -1.73 4.33 2.60TPW 67.420 9.471 .076 -3.18 - - - Temple & Webster .. . . . . . . . . . . . . . . . . . . . . . .70 -4 .69 .75 .75 .70 -5.35 .80 .16TPP 538.297 17.897 .039 -.44 - - - Tempo Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +.5 .155 .16 .165 .155 +3.29 .26 .135TNT 25.250 15.256 .008 -1.79 - - - Tesserent .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .061 -.5 .06 .063 .062 .061 -7.52 .14 .051A2M 19990.1 686.618 7.512 19.17 53.7 - - The A2 Milk Company... . . . . . . . . . . . . . . . . 10.29 -22 10.29 10.30 10.84 10.22 -2.03 13.78 3.60AU1 2063.85 85.998 .006 -.61 - - - THE Agency Grp Aus... . . . . . . . . . . . . . . . . . .009 -.1 .008 .009 .01 .009 -9.94 .026 .007AU1O - 1.930 - - - - - opt apr19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .001 .003 .003 .003 +.06 .005 .001TBH 1652.41 52.277 .016 -5.54 - - - The Betmakers.. . . . . . . . . . . . . . . . . . . . . . . . . . .095 -.5 .095 .096 .10 .092 -4.94 .50 .09CGL 263.895 6.600 .319 17.98 36.2 12.80 1.97 f The Citadel Grp .. . . . . . . . . . . . . . . . . . . . . . . . . 6.50 +6 6.50 6.56 6.97 6.40 +.99 7.49 5.30DXN 1063.89 88.626 .026 - - - - The Data Exchange ... . . . . . . . . . . . . . . . . . . .245 - .245 .25 .255 .24 +.06 .355 .22FOD 150.495 28.449 .027 .02 310.0 - - The Food Revolution .. . . . . . . . . . . . . . . . . . . .062 +.2 .058 .06 .063 .053 +3.39 .07 .038THC 3382.61 82.320 .054 -3.09 - - - The Hydroponics Co ... . . . . . . . . . . . . . . . . . .62 +5 .615 .62 .625 .53 +8.83 1.15 .19THCO 418.500 14.933 .007 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 +1 .20 .22 .235 .20 +4.82 .70 .042PGR 21.699 3.433 .046 4.26 7.9 3.00 8.96 f The PAS Group ... . . . . . . . . . . . . . . . . . . . . . . . .335 +1 .34 .37 .335 .32 +3.14 .58 .30TRS 133.195 13.608 .165 43.50 13.1 24.00 4.20 f The Reject Shop ... . . . . . . . . . . . . . . . . . . . . . . 5.71 +16 5.70 5.74 5.77 5.51 +2.94 8.36 3.875SGR 9063.33 445.696 4.495 18.80 26.1 16.00 3.27 f The Star Entertain .. . . . . . . . . . . . . . . . . . . . . . 4.90 -1 4.89 4.91 4.98 4.86 -.14 6.395 4.735GO2 70.000 14.564 .005 -1.13 - - - The Go2 People.. . . . . . . . . . . . . . . . . . . . . . . . . .10 - .10 .11 .105 .10 +.06 .20 .095TNK 185.563 11.806 .082 14.08 12.1 6.00 3.53 f Think Childcare .. . . . . . . . . . . . . . . . . . . . . . . . . 1.70 +2 1.70 1.705 1.73 1.68 +1.25 2.40 1.62TGA 866.332 53.683 .095 -2.28 - 3.50 5.88 f Thorn Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .595 -.2 .59 .61 .61 .59 -.28 1.355 .55TPS 110.480 7.465 .019 -.08 - - - Threat Protect Au ... . . . . . . . . . . . . . . . . . . . . . † .17 - .17 .22 .17 .155 +.06 .231 .15THD 200.000 644.109 .005 -.70 - - - Thred... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +.06 .018 .003TIA .010 .282 .056 1.42 45.8 - - Tian An Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .65 -1 .655 .795 .66 .65 -1.46 1.20 .63TKF 631.000 30.696 - -3.44 - - - Tikforce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .005 .005 .004 +.06 .045 .003TLT - .017 .548 -.82 - - - Tilt Renewables.. . . . . . . . . . . . . . . . . . . . . . . . . 1.75 +1.8 1.75 - 1.732 1.732 +1.10 2.00 1.69TML 52.980 .263 .002 .31 6.5 - - Timah Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -3 .015 .02 .05 .02 -59.94 .07 .02TNY 8.500 .879 .007 -8.69 - - - Tinybeans Grp ... . . . . . . . . . . . . . . . . . . . . . . . . .38 +3 .36 .38 .38 .35 +8.63 1.15 .35TTT 631.393 67.762 .148 -1.61 - - - Titomic.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.30 +3 2.29 2.30 2.38 2.23 +1.38 3.12 .37TOM 14.230 53.234 .004 -3.79 - - - Tomizone ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .011 .01 .01 +.06 .024 .01TOMO - .490 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - - .002 .004 .004 +.06 .005 .002TWR 300.287 16.970 .236 -3.93 - - - Tower .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .70 -2 .68 .70 .72 .70 -2.72 1.225 .53TPC - .102 .011 9.49 10.6 - - f TPC Cons... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.005 - .90 .99 1.005 1.005 +.06 1.34 .80TPM 8526.94 245.004 5.066 43.00 12.7 4.00 .73 f TPG Telecom... . . . . . . . . . . . . . . . . . . . . . . . . . . 5.46 +10 5.45 5.46 5.57 5.34 +1.93 6.88 4.855TPE 156.481 14.259 .109 -23.38 - - - TPI Enterprises.. . . . . . . . . . . . . . . . . . . . . . . . . . 1.345 -3.5 1.31 1.38 1.38 1.29 -2.48 2.94 1.275TME 3545.53 72.883 1.751 22.01 20.0 17.52 3.97 Trade Me Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . 4.41 +11 4.41 4.42 4.43 4.28 +2.62 5.23 3.82TTC 1394.57 45.835 .016 7.19 .9 - - Traditional Therapy .. . . . . . . . . . . . . . . . . . . . . .066 -.2 .065 .066 .068 .066 -2.88 .36 .065TTI 3234.09 68.300 .017 .57 6.3 - - f Traffic Tech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 +.2 .035 .037 .038 .035 +5.94 .044 .029TSN 26837.4 484.456 .020 -.03 - - - Transaction Solutions .. . . . . . . . . . . . . . . . . . .009 +.1 .008 .009 .01 .008 +12.56 .015 .005TTL 1876.19 187.643 .003 -.37 - - - Transcendence ... . . . . . . . . . . . . . . . . . . . . . . . .022 +.3 .02 .022 .022 .018 +15.85 .053 .018TTLO 279.191 50.071 - - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .005 .004 +.06 .022 .003TCO - .020 .014 22.46 4.8 5.00 4.63 f Transmetro Corp.. . . . . . . . . . . . . . . . . . . . . . . . 1.08 - 1.03 - 1.08 1.08 +.06 1.10 .975TCL 17462.4 642.401 26.697 22.70 52.9 56.00 4.67 p Transurban Grp ... . . . . . . . . . . . . . . . . . . . . . . . 12.00 -10 11.99 12.00 12.08 11.81 -.77 13.11 10.97TWE 6413.35 307.766 12.684 43.60 40.5 28.00 1.59 p Treasury Wine .. . . . . . . . . . . . . . . . . . . . . . . . . . . 17.65 +2 17.64 17.66 18.13 17.37 +.17 20.20 12.12TGO - .391 .126 - - - - Trimantium Growthops ... . . . . . . . . . . . . . . 1.33 - 1.28 1.33 1.33 1.33 +.06 1.39 1.05TAU - .604 .015 -1.81 - - - Trustees Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - .20 .22 .18 .18 +.06 .19 .14TTA - .962 .002 -.07 - - - f TTA Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 - .016 .018 .017 .017 +.06 .041 .015TRA - .002 .254 27.52 10.9 - - Turners Automotive .. . . . . . . . . . . . . . . . . . . . 3.00 +7.5 - - 2.925 2.925 +2.61 3.00 2.925TV2 39373.9 820.817 .022 -.37 - - - tv2u International . . . . . . . . . . . . . . . . . . . . . . . . .011 +.2 .011 .012 .014 .009 +22.28 .028 .008TV2O 5054.52 114.772 .001 - - - - opt mar19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 +.1 .003 .004 .004 .003 +33.39 .011 .003TZL 17.512 3.004 .011 -26.34 - - - TZ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .16 - .16 .19 .16 .16 +.06 .398 .155UCW 2.696 6.495 .019 .62 28.2 - - UCW ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .175 +.5 .17 .18 .175 .175 +3.00 .261 .043UUL - .164 .002 -1.48 - - - Ultima United .. . . . . . . . . . . . . . . . . . . . . . . . . . . .076 - .078 .16 .076 .076 +.06 .076 .04UTR 4578.82 431.426 .017 -.94 - - - Ultracharge.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 - .02 .021 .022 .02 +.06 .049 .019URW 4498.94 72.704 7.105 - - - - Unibail Rodamco Wfld .. . . . . . . . . . . . . . . . . 14.70 -34 14.69 14.70 14.92 14.64 -2.20 15.17 14.40UNL 130.100 4.519 .001 -.81 - - - United Nets.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 -.1 .03 .035 .031 .03 -3.17 .16 .027UOS 50.183 4.346 .333 8.17 8.1 3.00 4.51 Utd Overseas Aust .. . . . . . . . . . . . . . . . . . . . . .665 -1 .665 .68 .675 .665 -1.42 .70 .59UBI 291.022 19.682 .046 -.43 - - - Universal Biosensors.. . . . . . . . . . . . . . . . . . . .26 -1.5 .25 .27 .28 .255 -5.40 .42 .20UPD 1944.21 69.353 .597 -3.25 - - - Updater .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.10 -3.5 1.10 1.11 1.16 1.08 -3.02 1.53 .915UBN 803.665 17.286 .014 -14.63 - - - Urbanise.com... . . . . . . . . . . . . . . . . . . . . . . . . . .027 -.3 .027 .029 .03 .027 -9.94 .094 .024URF 531.623 13.900 .523 -3.76 - 10.00 6.90 US Masters Res Prop ... . . . . . . . . . . . . . . . . 1.45 - 1.45 1.49 1.46 1.415 +.06 1.86 1.41USR 393.802 2.233 .009 .36 69.4 2.00 8.00 US Residential Fund ... . . . . . . . . . . . . . . . . . .25 -4.5 .25 .30 .31 .24 -15.19 .402 .24UCM 250.845 17.464 .023 -1.70 - - - USCOM.... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 +.5 .16 .17 .18 .165 +3.09 .29 .145UUV 20.363 8.020 .003 -4.23 - - - UUV Aquabotix .. . . . . . . . . . . . . . . . . . . . . . . . . .072 - .072 .074 .072 .072 +.06 .16 .049UUVO - 6.472 - - - - - opt apr19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .001 .007 .003 .003 +.06 .027 .001VLT 4270.89 78.046 .022 -.54 - - - Vault Intelligence.. . . . . . . . . . . . . . . . . . . . . . . . .025 +.2 .022 .025 .025 .018 +8.76 .038 .016VMG 1180.00 159.240 .012 -.05 - - - VDM Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 -.1 .002 .003 .003 .002 -33.27 .004 .001VELCP - .001 .110 -11.78 - .50 .04 Vealls. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.70 - - - 13.70 13.70 +.06 14.56 11.495VELIN - - .004 - - 5.60 3.68 income ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.52 - .60 - 1.52 1.52 +.06 1.52 1.444VELPA - - - - - .70 .23 7% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.00 +2.8 - - 2.972 2.972 +1.00 2.979 2.972VBS 11.500 .254 .019 -13.35 - - - Vectus Biosystems ... . . . . . . . . . . . . . . . . . . . .80 -8 .84 1.00 .88 .80 -9.03 1.47 .80VEE 152.690 14.114 .062 3.46 13.9 - - f Veem ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .48 +1 .48 .49 .50 .47 +2.19 .65 .38VP7 - .707 .006 -.34 - - - Velocity Prop Gp... . . . . . . . . . . . . . . . . . . . . . . .05 - .06 .078 .05 .05 +.06 .175 .05VPC 19178.0 571.753 .003 -1.17 - - - Velpic .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .003 .004 .004 .003 -24.94 .023 .003VPCOA 2742.85 86.834 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .008 .001VRS 756.750 48.056 .085 -.54 - .50 2.04 f Veris .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .245 +1 .24 .245 .25 .235 +4.31 .25 .125VIA - - .098 -3.00 - - - ViaGOLD Capital . . . . . . . . . . . . . . . . . . . . . . . . 2.35 - - - 2.35 2.35 +.06 2.35 2.35VCX 57599.6 1362.21 10.337 36.35 7.3 16.30 6.10 Vicinity Centres .. . . . . . . . . . . . . . . . . . . . . . . . . 2.67 +4 2.66 2.67 2.68 2.605 +1.58 2.92 2.36VIG - .020 .016 .03 100.0 - - Victor Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - - - .03 .03 +.06 .04 .03VLW 1318.69 28.508 .289 28.70 7.9 18.50 8.11 f Villa World .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.28 +10 2.28 2.30 2.35 2.17 +4.65 2.87 2.145VRL 1311.28 28.522 .286 69.10 2.6 - - f Village Roadshow ... . . . . . . . . . . . . . . . . . . . . 1.77 -32.5 1.76 1.77 2.095 1.73 -15.44 4.045 1.73VAH 828.504 62.172 1.773 -2.42 - - - Virgin Aus Hldg... . . . . . . . . . . . . . . . . . . . . . . . . .21 -.5 .21 .215 .215 .21 -2.27 .295 .167VRT 872.027 27.265 .458 37.27 15.3 26.00 4.56 f Virtus Health.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.70 -4 5.69 5.70 5.86 5.67 -.64 5.93 4.97VTI 828.750 9.511 .051 -14.01 - - - Vision Tech,.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .275 -3 .27 .29 .305 .27 -9.78 .575 .27VGL 7.416 .829 .579 5.46 64.1 2.30 .66 Vista Grp Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † 3.50 +10 - 3.57 3.50 3.49 +3.00 4.75 2.25VTG 870.970 87.249 .159 18.90 5.2 12.10 12.22 f Vita Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .99 - .98 .99 1.015 .975 +.06 1.93 .945VLS 4.643 3.307 .041 5.21 14.4 3.75 5.00 f Vita Life Sciences.. . . . . . . . . . . . . . . . . . . . . . . .75 -4.5 .71 .78 .795 .65 -5.60 1.13 .65VEA - - 4.667 - - - - Viva Energy Grp... . . . . . . . . . . . . . . . . . . . . . . . 2.40 - 2.39 2.41 - - - - -VVR 5549.18 207.344 1.597 23.08 9.5 13.20 6.00 Viva Energy Reit. . . . . . . . . . . . . . . . . . . . . . . . . . 2.20 -1 2.19 2.20 2.23 2.185 -.39 2.28 1.94VIV 9419.27 89.955 .026 -1.34 - - - Vivid Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .054 +.9 .052 .053 .059 .044 +20.06 .085 .035VMT 175.068 16.631 .013 -3.61 - - - Vmoto.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .061 +.3 .059 .061 .061 .058 +5.23 .11 .052VOC 7634.48 392.110 1.493 -239.37 - - - f Vocus Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.40 +2 2.40 2.41 2.49 2.33 +.90 3.55 2.11VHT 889.956 25.499 .137 -5.71 - - - Volpara Health Tech ... . . . . . . . . . . . . . . . . . . .765 -3 .76 .765 .795 .755 -3.71 .88 .495VPR 59689.2 462.748 .033 .07 5.7 - - Volt Power Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . .004 +.2 .003 .004 .004 .002 +100.1 .006 .002VIP - 1.272 .014 -.68 - - - Voltage IP.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 - - .036 .036 .036 +.06 .08 .035VN8 434.813 4.758 .016 - - - - Vonex Ltd.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 -2.5 .145 .15 .165 .145 -14.65 .23 .13VN8O 207.500 .357 - - - - - opt jun20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 - .05 - .05 .05 +.06 .05 .015WGN 498.716 29.811 .694 12.20 35.2 - - Wagners Hld Co ... . . . . . . . . . . . . . . . . . . . . . . 4.30 +14 4.28 4.30 4.31 4.11 +3.42 4.50 3.30WGL 60630.6 253.943 .004 -.91 - - - Wangle Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .003 .004 .004 .002 +50.06 .019 .002WAT 6.412 .086 .074 11.90 16.8 5.00 2.50 f Waterco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.00 - 1.95 2.05 2.00 2.00 +.06 2.10 1.41WTP 111.515 16.974 .127 -17.97 - - - Watpac ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .695 +.5 .675 .695 .70 .675 +.78 .855 .555WHA 2886.81 90.714 .144 -10.43 - - - Wattle Health Au ... . . . . . . . . . . . . . . . . . . . . . . 1.06 -14 1.06 1.07 1.25 1.06 -11.61 2.801 .536WEB 1830.95 63.299 1.553 29.59 44.2 18.00 1.38 f Webjet . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 13.07 -11 13.06 13.08 13.36 12.95 -.78 14.27 9.13WBA 451.928 21.496 .620 18.66 9.2 3.00 1.75 f Webster.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.715 +.5 1.705 1.73 1.775 1.70 +.35 2.06 1.29WBAPA - .005 - - - 9.00 6.62 9% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.36 +9 1.40 - 1.27 1.27 +7.15 1.60 1.27WBT 6813.23 450.349 .050 -.20 - - - Weebit Nano ... . . . . . . . . . . . . . . . . . . . . . . . . . . .058 -.2 .058 .059 .062 .057 -3.27 .088 .014WLD 431.160 33.692 .058 -15.31 - - - Wellard.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +.5 .105 .115 .11 .105 +4.82 .195 .10WLL 37.881 2.046 .178 27.80 16.4 23.50 5.16 f Wellcom Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 4.55 - 4.55 4.56 4.56 4.54 +.06 5.30 4.00WES 9410.82 285.451 55.842 133.30 36.9 223.00 4.53 f Wesfarmers .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 49.25 -112 49.22 49.25 50.28 48.83 -2.16 50.47 40.01WBC 26806.4 764.334 101.670 244.90 12.1 188.00 6.35 f Westpac Banking.. . . . . . . . . . . . . . . . . . . . . . . 29.60 -18 29.59 29.61 29.98 29.17 -.55 33.68 27.24WHK 461.449 50.657 .004 - - - - WhiteHawk ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .067 +.2 .067 .072 .068 .06 +3.14 .29 .059WOA 100.667 .251 .007 - - - - Wide Open Agricultur . . . . . . . . . . . . . . . . . . . .19 -1 .18 .19 .20 .19 -4.94 .21 .19WND 384.321 12.778 .108 - - - - Windlab.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.60 +1.5 1.60 1.65 1.65 1.585 +1.01 1.98 1.47WNR 342.595 4.740 .027 -.55 - - - Wingara Ag ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .28 -2 .28 .285 .285 .25 -6.61 .425 .22WTC 2803.88 98.256 5.382 11.30 158.4 2.25 .13 f Wisetech Global . . . . . . . . . . . . . . . . . . . . . . . . . 17.90 +148 17.89 17.90 18.01 16.09 +9.07 18.01 6.59WZR 140.401 32.286 .011 -1.27 - - - Wisr . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 - .024 .027 .028 .024 +.06 .045 .02WMC 1770.32 9.197 .006 3.71 1.0 - - Wonhe Multimedia .. . . . . . . . . . . . . . . . . . . . . .038 -1.2 .036 .039 .05 .035 -23.94 .22 .035WOW 14062.0 342.280 40.569 137.73 22.4 93.00 3.01 f Woolworths Grp ... . . . . . . . . . . . . . . . . . . . . . . 30.89 +24 30.89 30.90 31.48 30.57 +.84 31.48 24.45WRR 27.000 .964 .007 -1.83 - - - World Reach ... . . . . . . . . . . . . . . . . . . . . . . . . . . .14 +3 .14 .17 .14 .11 +27.33 .25 .11WPP 544.924 53.713 .784 8.62 10.7 6.30 6.85 f WPP AuNZ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .92 -2 .915 .92 .955 .91 -2.07 1.195 .772XIP 260.324 8.853 .110 4.95 25.1 6.40 5.16 f Xenith IP Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.24 +11 1.24 1.26 1.30 1.14 +9.79 2.21 1.00XRO 3003.21 65.516 6.427 -18.79 - - - Xero .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 46.29 +128 46.29 46.34 46.87 44.36 +2.90 47.81 23.25XPE 1487.14 708.021 .005 -1.04 - - - Xped ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .002 +.06 .019 .002XPEOC - .500 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .005 .001XF1 860.489 27.533 .076 -43.06 - - - Xref . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .515 +4.5 .50 .55 .54 .45 +9.63 .795 .44XRF 127.439 6.170 .022 .73 22.6 .24 1.45 f XRF Scientific . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 +.5 .165 .17 .17 .165 +3.18 .225 .15XTD - 9.961 .004 -1.97 - - - XTD... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 - .03 .034 .034 .034 +.06 .09 .025XTE 93.470 4.411 .019 3.15 15.2 - - XTEK ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .48 -.5 .475 .49 .49 .465 -.97 .70 .40YBR 789.978 67.625 .028 .31 31.9 - - Yellow Brick Road ... . . . . . . . . . . . . . . . . . . . . .099 +.4 .095 .105 .11 .098 +4.27 .195 .087YOJ 267.013 222.106 .100 -.94 - - - Yojee .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 -.5 .135 .12 .14 .13 -3.64 .36 .069YOW 3620.70 108.291 .019 -4.08 - - - Yowie Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .089 +1.5 .088 .091 .10 .075 +20.33 .327 .066YPB 1477.31 125.670 .016 -4.49 - - - YPB Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 +.3 .023 .025 .027 .022 +13.70 .071 .013ZLD 3306.09 267.569 .046 .47 18.3 - - Zelda Therapeutics.. . . . . . . . . . . . . . . . . . . . . .086 -.3 .086 .087 .093 .086 -3.31 .16 .067ZNT 812.689 22.508 .074 16.33 6.1 1.00 1.01 Zenitas Health .. . . . . . . . . . . . . . . . . . . . . . . . . . .995 +2.5 .995 1.01 1.01 .97 +2.64 1.33 .953ZEN 1610.61 29.815 .084 7.54 14.1 - - Zenith Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.065 +10.5 1.06 1.065 1.065 .955 +11.00 1.065 .46ZGL - 9.977 .022 -3.00 - - - Zicom Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .10 .115 .10 .10 +.06 .16 .095Z1P 7106.03 89.187 .294 -11.23 - - - ZIP Co... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .995 +10 .98 1.00 1.06 .885 +11.23 1.34 .555ZIP 1349.10 87.435 .002 -.22 - - - ZipTel. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .014 .015 .015 .014 +.06 .05 .014ZNO 496.707 19.928 .007 -8.08 - - - Zoono Grp... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 -2 .115 .13 .13 .11 -14.76 .53 .11ZYB 3291.56 1166.26 .004 -.07 - - - Zyber Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .006 .006 +.06 .046 .004ZYBOA - 267.151 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .004 .002 .002 +.06 .03 .002

AFR Monday 16 July 2018www.afr.com | The Australian Financial Review

5Tables

Wkly YTD Mkt P/E Div Last Week Move 52 52ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

Wkly YTD Mkt P/E Div Last Week Move 52 52ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

Mining & Oil MarketsTRADING DATA FOR THE WEEK ENDING FRIDAY, JULY 13, 2018

TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW

TDO 27.000 7.367 .014 -.73 - - - 3D Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .059 +.6 .059 .06 .059 .057 +11.38 .085 .036DDD 7571.65 241.169 .004 -.26 - - - 3D Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .004 +.06 .015 .004DDDO 3985.51 57.832 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +.06 .009 .00188E 33699.9 1634.27 .128 -.19 - - - 88 Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 -.1 .022 .023 .024 .021 -4.11 .051 .016ABL - 7.289 .002 -.83 - - - Abilene Oil & Gas ... . . . . . . . . . . . . . . . . . . . . . .005 - .004 .006 .005 .005 +.06 .014 .003AJC 535.000 112.258 .002 -.16 - - - Acacia Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +.06 .004 .001ACB 1077.00 33.361 .038 -.23 - - - A-Cap Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 -.4 .044 .05 .054 .043 -8.27 .083 .031AX8 1795.71 22.642 .004 - - - - Accelerate Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .13 -1.5 .13 .135 .16 .13 -10.29 .22 .12ACS - 1.379 .002 -2.19 - - - Accent Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .013 .01 .01 +.06 .027 .006AIV 7.538 1.657 .023 -.65 - - - ActiveX... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 - .11 .13 .13 .13 +.06 .19 .067ADD - .709 - -1.37 - - - Adavale Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .006 .017 .012 .012 +.06 .023 .011ADY 2583.07 56.885 .018 -.08 - - - Admiralty Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .016 -.2 .014 .017 .018 .015 -11.05 .022 .004ADT 11523.2 103.534 .040 - - - - Adriatic Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .515 +8.5 .52 .51 .59 .455 +19.83 .60 .17ADX 3019.85 94.981 .014 -.21 - - - ADX Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 +.2 .011 .012 .012 .01 +20.06 .018 .009AML 1979.38 131.849 .208 -4.57 - - - Aeon Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .355 +1 .355 .37 .37 .34 +2.96 .45 .13AIS 485.839 12.623 .041 -12.30 - - - Aeris Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 -.5 .145 .15 .15 .145 -3.27 .19 .041AFR 497.645 20.512 .013 -.17 - - - African Energy Res .. . . . . . . . . . . . . . . . . . . . . .021 -.3 .019 .022 .024 .021 -12.44 .092 .021AMN 825.636 6.729 .153 -.51 - - - Agrimin .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .90 -3.5 .895 .91 .94 .90 -3.68 1.015 .465AGR 514.545 10.302 .024 -3.45 - - - Aguia Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 -1 .18 .24 .20 .175 -5.20 .48 .17A1C 46.000 7.679 .012 -3.45 - - - AIC Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 +.5 .19 .20 .195 .19 +2.69 .26 .18AQG 1774.05 42.817 .247 35.90 7.2 - - Alacer Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.60 - 2.60 2.70 2.72 2.57 +.06 2.72 1.985AUQ 2988.57 80.326 .015 -.03 - - - Alara Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 - .024 .029 .027 .021 +.06 .033 .01ALY 3238.62 106.409 .006 -.20 - - - Alchemy Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.3 .016 .019 .019 .014 +21.49 .030 .013AL8 188.664 8.888 .047 -2.75 - - - Alderan Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .67 -16 .655 .70 .79 .65 -19.22 2.40 .495AEB 4641.34 542.351 .019 -.98 - - - Algae Tec ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 +.1 .02 .022 .022 .02 +5.06 .07 .018AEBO 260.888 130.587 - - - - - opt jul20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 +.1 .003 .004 .004 .003 +33.39 .027 .003AQI 503.711 31.717 .006 -2.03 - - - Alicanto Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .053 +.2 .051 .053 .053 .047 +3.98 .24 .047AQIO .178 3.148 - - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .003 .015 .015 .015 +.06 .06 .015AQX 1388.49 54.919 .018 -.87 - - - Alice Queen ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .038 .04 .04 .038 +.06 .078 .035ALK 5314.65 82.216 .104 2.40 8.5 - - Alkane Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .205 -3 .20 .205 .235 .20 -12.71 .412 .20AHQ 2037.39 40.140 .033 -.67 - - - Allegiance Coal . . . . . . . . . . . . . . . . . . . . . . . . . . .071 +1.1 .07 .071 .072 .059 +18.39 .08 .028AGS 125.796 26.812 .010 -1.27 - - - Alliance Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .092 +.1 .093 .10 .094 .09 +1.16 .18 .075AGE 14996.9 320.179 .007 -.42 - - - Alligator Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .009 .01 .01 .009 -9.94 .014 .006AGEO 1810.71 48.189 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +.06 .006 .002AYR 17709.9 1583.08 .012 -.05 - - - Alloy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .008 .008 .007 +.06 .017 .003ARS 3293.06 56.442 .009 -.70 - - - ALT Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .048 -.2 .048 .049 .05 .045 -3.94 .08 .043AZI 3946.48 138.139 .008 -.75 - - - Alta Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.2 .005 .006 .007 .005 -24.94 .021 .005ATC 10759.7 103.719 .073 -1.08 - - - Altech Chem ... . . . . . . . . . . . . . . . . . . . . . . . . . . .17 -2 .17 .18 .18 .17 -10.47 .265 .11AME 441.067 8.460 .011 -.52 - - - Alto Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .061 - .06 .07 .062 .06 +.06 .12 .06AJM 11086.3 776.920 .637 -.49 - - - Altura Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 +2.5 .35 .355 .355 .325 +7.75 .505 .15AWC 35643.1 1912.40 8.150 15.13 18.7 17.20 6.08 f Alumina .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.83 -3 2.82 2.83 2.90 2.795 -.99 2.96 1.867ANL 614.167 182.084 .013 -.11 - - - Amani Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 -.1 .008 .009 .009 .008 -11.05 .039 .008ABR 589.915 15.974 .027 -1.00 - - - American Pacific.. . . . . . . . . . . . . . . . . . . . . . . . .24 -.5 .235 .24 .255 .24 -1.98 .55 .21AOW 1035.33 41.243 .007 -2.39 - - - American Patriot Oil . . . . . . . . . . . . . . . . . . . . . .027 +.2 .027 .028 .029 .024 +8.06 .045 .02AOWOA - - - - - - - opt oct18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 +.06 .001 .001AOWOB - 4.035 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .006 - .005 .005 +.06 .022 .005AHR - .136 - -4.84 - - - Anchor Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .013 .195 .016 .016 +.06 .02 .016ADN 6923.59 456.288 .007 -.83 - - - Andromeda Metals .. . . . . . . . . . . . . . . . . . . . . .008 +.1 .007 .008 .008 .007 +14.35 .013 .004ADNOB 925.022 269.720 .001 - - - - opt nov20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .002 +.06 .004 .001ATM - - - .68 102.9 .07 .10 Aneka Tambang ... . . . . . . . . . . . . . . . . . . . . . . .70 + .75 .97 .699 .699 +.17 .70 .63AAR 887.094 44.131 .029 -.26 - - - Anglo Aust Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .091 -.1 .091 .094 .096 .088 -1.03 .11 .04AGG 16.958 1.366 .205 -58.94 - 1.21 .53 Anglogold Ashanti . . . . . . . . . . . . . . . . . . . . . . . 2.30 +1 2.29 2.30 2.35 2.27 +.50 3.00 2.15AWV 615.237 67.347 .020 -.87 - - - Anova Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . .032 -.2 .03 .032 .034 .032 -5.82 .10 .03ASN 77288.0 1009.14 .063 -1.26 - - - Anson Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 +4 .145 .15 .185 .115 +36.42 .31 .01ASNOB 5357.10 78.753 .006 - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 +3.2 .115 .125 .155 .088 +38.61 .25 .011AZY 41122.1 438.656 .027 -.11 - - - Antipa Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 +.1 .015 .016 .015 .013 +7.20 .029 .012AOP 114.393 16.103 .029 -.50 - - - Apollo Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 +.5 .165 .175 .165 .16 +3.18 .325 .056AON 431.935 21.693 .039 -1.06 - - - Apollo Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 -.5 .225 .235 .24 .23 -2.07 .335 .18ARU 1293.86 78.460 .054 -.72 - - - Arafura Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .094 +.7 .094 .096 .094 .087 +8.11 .155 .059ARX 10.640 .945 .009 -10.47 - - - ARC Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . . . † .35 +6 .35 .40 .35 .29 +20.75 .61 .249AXE 817.817 48.265 .020 -.50 - - - Archer Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . .105 +.5 .10 .105 .11 .10 +5.06 .19 .042ARL 2011.21 49.090 .072 -.97 - - - Ardea Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .72 -3.5 .72 .725 .745 .69 -4.58 2.20 .66ADV 15322.7 1570.44 .023 -.11 - - - Ardiden .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 +.1 .013 .014 .014 .012 +7.75 .036 .011ARD 1965.44 99.483 .009 -.60 - - - Argent Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .02 .021 .021 .02 +.06 .042 .02ARDO 2540.99 82.065 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .003 +.06 .012 .003AXT 3.000 3.572 .003 -.90 - - - Argo Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 +.2 .009 .029 .015 .013 +15.44 .037 .011ARE 4864.86 293.299 .031 -.33 - - - Argonaut Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .019 .02 .022 .019 +.06 .036 .007AGY 20696.2 453.694 .179 -.73 - - - Argosy Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 -2.5 .19 .195 .222 .19 -11.30 .48 .064AHK - 1.664 .003 -6.96 - - - Ark Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .067 - .055 .07 .067 .067 +.06 .13 .049AJQ 2432.24 49.970 .038 -4.50 - - - Armour Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .094 +.9 .093 .094 .097 .085 +10.65 .11 .072AMD 1362.74 106.848 .007 -2.02 - - - Arrow Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 +.1 .022 .025 .025 .021 +4.60 .105 .02AMDOA 822.250 20.822 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 +.06 .017 .002ARV 4041.74 259.265 .102 1.43 11.2 - - Artemis Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 -2 .16 .165 .175 .16 -11.05 .59 .084AAJ 4388.87 385.246 .006 -.35 - - - Aruma Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .011 .013 .013 .012 +.06 .042 .006AJY - .004 .011 -.96 - - - Asaplus Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 - - - .10 .10 +.06 .18 .10AKM 20750.9 1608.96 .051 -.23 - - - Aspire Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 +.1 .02 .021 .022 .019 +5.32 .029 .006AKMOA 3331.64 614.580 .007 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.1 .01 .011 .01 .008 +11.17 .016 .002ARO - 30.113 .004 -.03 - - - Astro Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 +.06 .004 .002ATR - .636 .024 -.26 - - - Astron Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .18 .225 .20 .20 +.06 .23 .155AHN - 8.889 .008 -.21 - - - Athena Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 - .03 .038 .035 .035 +.06 .06 .015AGO 197574 16630.6 .390 .08 52.5 - - Atlas Iron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 -.1 .042 .043 .043 .042 -2.27 .046 .016ATU 2011.20 58.868 .032 -4.89 - - - Atrum Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .088 -.6 .087 .092 .096 .086 -6.32 .292 .07ATUO 966.087 7.734 .002 - - - - opt mar21.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.3 .02 .023 .02 .02 -12.98 .023 .014ACP - 1.499 .005 -.60 - - - Audalia Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .009 .018 .009 .009 +.06 .018 .007AKN 374.196 20.238 .002 -.25 - - - AuKing Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 -.1 .002 .003 .003 .002 -33.27 .008 .002AEE 10789.4 1183.31 .022 -.40 - - - Aura Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 -.1 .02 .022 .023 .021 -4.49 .035 .019AMI 13761.9 655.750 .466 7.49 7.3 - - Aurelia Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . .545 -1 .54 .545 .57 .51 -1.74 .645 .155AUR 348.821 163.767 .028 -.60 - - - Auris Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .069 +.4 .064 .07 .069 .063 +6.21 .115 .034AOU 328.300 13.422 .009 -2.95 - - - Auroch Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .096 +.8 .095 .10 .10 .086 +9.15 .305 .07ARM 306.645 11.798 .004 -2.22 - - - Aurora Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 -.1 .031 .033 .031 .029 -3.17 .06 .025ANW 8956.00 1444.42 .030 -.16 - - - Aus Tin Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .015 .017 .017 .015 +.06 .037 .007ASL 8898.09 276.896 .612 16.09 10.5 5.50 3.25 f Ausdrill . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.69 -8.5 1.69 1.695 1.797 1.63 -4.73 3.04 1.63AUC 677.538 89.136 .018 -.64 - - - Ausgold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 +.1 .028 .03 .03 .028 +3.76 .06 .023AMG 663.600 55.649 .009 -1.79 - - - Ausmex Min Gp... . . . . . . . . . . . . . . . . . . . . . . . .039 -.3 .037 .04 .04 .038 -7.08 .12 .032AOA 6389.66 953.828 .005 -.09 - - - Ausmon Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .011 .01 .01 +.06 .022 .004AQC 257.972 4.220 .044 -27.06 - - - Aust Pacific Coal. . . . . . . . . . . . . . . . . . . . . . . . . † .89 +7 .90 .95 1.095 .805 +8.60 1.30 .55AQD 1619.25 85.336 .016 -.18 - - - AusQuest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .03 .031 .035 .03 +.06 .038 .015ABX 100.662 17.986 .015 .13 76.9 - - Aust Bauxite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .10 .105 .10 .10 +.06 .19 .095AUZ 40521.6 1514.84 .226 -.13 - - - Aust Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .084 -.3 .084 .085 .087 .082 -3.39 .155 .013APC 764.057 35.974 .019 -3.30 - - - Aust Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .064 +.4 .064 .067 .065 .058 +6.73 .135 .051APCOA 300.000 5.722 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 +.2 .01 .015 .012 .01 +20.06 .04 .006AYM 3820.00 17.729 .005 - - - - Aust United Min.. . . . . . . . . . . . . . . . . . . . . . . . . .004 - .002 .004 .004 .004 +.06 .006 .001AVL 53885.1 1710.62 .077 -.11 - - - Aust Vanadium... . . . . . . . . . . . . . . . . . . . . . . . . .048 +.9 .047 .048 .05 .039 +23.14 .058 .013AVLO 8178.52 278.988 .010 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 +.6 .025 .027 .028 .02 +30.06 .035 .003AUL 51702.3 1295.45 .011 -.19 - - - Austar Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .006 .007 .007 .005 +20.06 .014 .005AUH 506.028 46.544 .006 .01 50.0 - - AustChina .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .005 .006 .005 .005 +25.06 .011 .002APG 31800.0 405.009 .002 -.11 - - - Austpac Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .002 .001 +.06 .012 .001AGD .139 1.733 .053 -1.11 - - - Austral Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .099 -1.1 .096 .099 .11 .099 -9.94 .20 .095ATS 3544.22 167.403 .408 -.23 - - - Australis Oil & Gas ... . . . . . . . . . . . . . . . . . . . . .49 +4 .49 .495 .50 .45 +8.95 .50 .18ANS 23104.1 1007.08 .081 -.09 - - - AustSino Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .016 .017 .017 .015 +.06 .023 .007AEV 512.815 52.067 .022 -2.16 - - - Avenira.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 -.7 .025 .032 .032 .024 -22.52 .091 .015AVZ 57955.2 2158.19 .196 -.35 - - - AVZ Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 +.5 .105 .11 .11 .094 +5.06 .37 .041AVZO 1274.21 72.854 .019 - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .091 +1.7 .087 .095 .091 .071 +23.03 .34 .024AVQ 2902.30 108.503 .055 -1.16 - - - Axiom Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 -.5 .135 .14 .145 .135 -3.51 .285 .10AVQO - 14.217 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .007 .022 .01 .01 +.06 .08 .005AZM 1651.63 308.570 .018 .10 23.0 - - Azumah Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 - .022 .024 .025 .022 +.06 .046 .018AZS 785.602 24.397 .025 -8.60 - - - Azure Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .225 - .22 .23 .23 .22 +.06 .75 .215BMN 6070.84 163.019 .059 -.36 - - - Bannerman Res... . . . . . . . . . . . . . . . . . . . . . . . .057 -.5 .057 .058 .063 .057 -8.01 .065 .027BKP 35960.5 912.435 .013 -.06 - - - Baraka Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .004 .005 .006 .005 -16.61 .007 .001BAR 1029.73 86.304 .021 -.35 - - - Barra Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .045 +.3 .041 .045 .045 .041 +7.20 .08 .035BSE 2357.38 141.637 .333 5.22 5.7 - - Base Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .295 +.5 .28 .30 .30 .27 +1.78 .331 .225BSM 36795.4 1079.93 .071 -.27 - - - Bass Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 -.1 .029 .03 .032 .028 -3.27 .037 .009BSMOB 9736.49 292.110 .003 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .007 .008 .009 .007 -12.44 .013 .002BAS 58220.6 675.284 .010 -.10 - - - Bass Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .004 +.06 .006 .001BASOA 26525.6 73.560 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .001 .001 .001 +.06 .002 .001BSR 3688.34 278.615 .049 -.08 - - - Bassari Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 +.1 .021 .022 .022 .021 +4.82 .027 .013BSROB 700.000 41.547 .002 - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.1 .004 .006 .006 .005 +20.06 .008 .003BRL 2268.02 181.550 .235 - - - - Bathurst Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 - .15 .16 .155 .15 +.06 .205 .096BAT 14833.8 815.626 .034 -1.33 - - - Battery Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 -.1 .031 .032 .034 .029 -3.07 .11 .027BATO 1971.76 6.739 .001 - - - - opt jul23 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.1 .008 .01 .008 .007 +14.35 .008 .006BAU 123.784 39.320 .012 -.52 - - - Bauxite Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .056 -.2 .056 .06 .058 .056 -3.39 .07 .038BBX 393.090 20.008 .065 -.89 - - - BBX Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 +.5 .16 .17 .185 .165 +3.18 .36 .16BCI 1505.48 72.455 .057 -1.45 - - - f BCI Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .145 - .145 .15 .155 .145 +.06 .20 .127BPT 43228.5 1498.95 4.178 19.84 9.2 2.00 1.09 f Beach Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.835 -2 1.835 1.84 1.96 1.83 -1.02 1.96 .585BCN 6047.29 221.293 .032 -.19 - - - Beacon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.1 .017 .018 .018 .017 +6.31 .022 .015BCNOB - 41.723 .002 - - - - opt aug22... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .007 .005 .005 +.06 .009 .004BDR 29967.4 912.215 .074 -8.41 - - - Beadell Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .051 -1.5 .051 .052 .067 .05 -22.67 .23 .05BKY 3228.62 47.558 .202 -19.80 - - - Berkeley Energia.. . . . . . . . . . . . . . . . . . . . . . . . .78 -2 .765 .78 .81 .75 -2.44 1.145 .66BMT 388.045 23.169 .004 -3.42 - - - Berkut Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 -1 .10 .105 .115 .10 -9.03 .47 .10BHP 33737.2 963.691 107.046 109.31 30.5 123.53 3.71 f BHP ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 33.33 +18 33.32 33.44 34.41 33.14 +.60 34.63 24.28BNL 1397.09 16.153 .004 -14.85 - - - BIG Star Energy.. . . . . . . . . . . . . . . . . . . . . . . . . † .011 -.2 .011 .012 .013 .011 -15.33 7.50 .011BIR 158.168 .763 .013 -33.96 - - - BIR Financial . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .21 - .21 .215 .21 .21 +.06 .215 .002BGS 1839.73 133.066 .116 -2.93 - - - Birimian .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .505 +.5 .495 .505 .51 .485 +1.06 .84 .225BIS 41.333 3.820 .039 6.48 13.4 2.50 2.87 f Bisalloy Steel. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .87 -1 .87 .88 .88 .87 -1.08 1.105 .41BC8 158.020 14.832 .008 - - - - Black Cat Syndicate.. . . . . . . . . . . . . . . . . . . . .24 +1 .225 .24 .24 .22 +4.41 .40 .22BKT 1179.31 69.107 .018 -1.00 - - - Black Rock Min .. . . . . . . . . . . . . . . . . . . . . . . . . .041 - .039 .041 .043 .04 +.06 .085 .035BKTOD - .489 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .001 - .012 .012 +.06 .035 .01BSP - 43.994 - -.03 - - - Black Star Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +.06 .003 .001BEM 493.867 18.545 .003 - - - - BlackEarth Min.. . . . . . . . . . . . . . . . . . . . . . . . . . .095 +.5 .09 .095 .10 .089 +5.61 .25 .084BLK 14699.2 2803.22 .086 -2.28 - - - Blackham Res ... . . . . . . . . . . . . . . . . . . . . . . . . .068 -.2 .068 .069 .071 .068 -2.80 .22 .032BLKOA 10548.8 808.254 .009 - - - - opt jan19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 - .015 .017 .017 .016 +.06 .043 .005BSX 151.629 26.009 .014 -12.20 - - - Blackstone .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 -.5 .185 .19 .195 .185 -2.57 .655 .16BLZ 1510.68 188.220 .008 -.40 - - - Blaze Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .039 .045 .041 .039 +.06 .11 .031BGH - 2.988 .010 -.52 - - - Bligh Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 - .029 .035 .035 .035 +.06 .05 .01BDI 1700.00 1466.28 .004 -.03 - - - Blina Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +.06 .003 .001BUL 2504.96 257.393 .112 -.14 - - - Blue Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .095 - .094 .099 .10 .094 +.06 .20 .069BSL 10561.6 355.069 10.112 141.23 13.1 11.00 .59 p BlueScope Steel . . . . . . . . . . . . . . . . . . . . . . . . . 18.49 +90 18.49 18.53 18.72 17.56 +5.18 18.81 10.61BMG 1170.59 36.473 .005 -.17 - - - BMG Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 -.1 .013 .015 .014 .012 -7.63 .028 .01BMGOA - 21.805 .001 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .005 .007 .007 .007 +.06 .013 .002BOA 59.271 4.794 .005 -.90 - - - Boadicea Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .10 +.5 .096 .10 .10 .096 +5.32 .24 .07BOE 11293.2 395.885 .112 -.67 - - - Boss Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .071 - .069 .071 .072 .068 +.06 .075 .038BOC 8.583 3.333 .084 -.72 - - - Bougainville Copper .. . . . . . . . . . . . . . . . . . . .21 -.5 .195 .215 .215 .20 -2.27 .40 .18B2Y 8768.45 32.013 .088 - - - - Bounty Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .39 +3.5 .39 .395 .40 .36 +9.92 .43 .34BUY 100.000 55.936 .005 -.11 - - - Bounty Oil & Gas... . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .005 .006 .006 .005 -16.61 .008 .004BCB 10729.6 171.951 .006 -.46 - - - Bowen Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 +.3 .017 .018 .018 .016 +20.06 .03 .012BCBO 500.000 18.188 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 +.1 .002 .004 .002 .002 +100.1 .008 .001BRB 1404.55 65.165 .036 -8.89 - - - Breaker Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .245 -1.5 .245 .255 .275 .245 -5.71 .80 .23BRBCA - .356 - - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 - - .195 .15 .15 +.06 .59 .15BCK 575.704 7.620 .293 -.05 - - - Brockman Min .. . . . . . . . . . . . . . . . . . . . . . . . . . .032 +.2 .03 .031 .034 .032 +6.73 .05 .014BPL 343.952 54.220 .012 1.64 5.0 - - Broken Hill Prospect .. . . . . . . . . . . . . . . . . . . .082 -.3 .082 .084 .086 .082 -3.47 .21 .027BPLO - 6.669 .002 - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .052 - .04 .05 .052 .052 +.06 .089 .004BRK 20898.0 814.967 .014 -.14 - - - Brookside Energy.. . . . . . . . . . . . . . . . . . . . . . . .014 - .014 .015 .015 .014 +.06 .023 .009BRKO 10500.0 431.597 .001 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +.06 .006 .002BYH 837.126 7.967 .005 -.82 - - - Bryah Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 +1 .13 .135 .135 .12 +8.39 .25 .086BYHO - 1.707 - - - - - opt oct20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 - .013 .03 .017 .017 +.06 .03 .015BNR 95.000 17.843 .007 .12 31.7 - - Bulletin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 -.1 .034 .041 .042 .038 -2.50 .052 .028BRU 1316.27 64.518 .127 -1.69 - - - Buru Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .295 - .295 .30 .32 .285 +.06 .40 .156BUX 270.977 15.439 .017 -3.27 - - - Buxton Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 -.5 .15 .155 .165 .14 -3.17 .275 .10BYE 1693.33 103.720 .192 -2.87 - - - Byron Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .28 -1.5 .275 .285 .315 .275 -5.03 .455 .072CAD 62956.2 1518.81 .007 -.20 - - - Caeneus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .002 .001 +.06 .004 .001CADO - 8.667 .002 - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .001 .001CAI 4575.45 257.449 .026 -2.06 - - - Calidus Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 - .035 .037 .039 .037 +.06 .065 .022CAIO 314.775 10.421 .001 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 +.1 .009 .018 .014 .012 +8.39 .038 .01CE1 1413.05 58.068 .028 -.58 - - - Calima Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . † .055 -.1 .057 .059 .059 .055 -1.73 .076 .011CTX 6578.82 141.801 8.007 237.40 12.9 121.00 3.94 f Caltex Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 30.70 -137 30.69 30.70 31.50 30.61 -4.21 37.02 28.44CAE 175.188 8.955 .007 -.79 - - - Cannindah Res ... . . . . . . . . . . . . . . . . . . . . . . . .045 -.3 .045 .05 .054 .045 -6.19 .067 .02CAY 3426.64 78.868 .030 -1.54 - - - Canyon Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .095 -1 .095 .096 .105 .093 -9.46 .175 .063CFE 3080.82 217.229 .032 -1.50 - - - f Cape Lambert Res .. . . . . . . . . . . . . . . . . . . . . .034 +.1 .033 .034 .034 .032 +3.09 .081 .018CAA 1264.61 70.582 .072 2.54 5.9 1.25 8.33 f Capral. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 +.5 .15 .16 .155 .145 +3.51 .18 .12CMM 2673.64 108.417 .050 -.67 - - - Capricorn Metals .. . . . . . . . . . . . . . . . . . . . . . . .067 -.3 .066 .069 .07 .067 -4.23 .10 .05CVV 320.653 12.449 .007 -2.08 - - - Caravel Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 - .05 .059 .06 .049 +.06 .095 .047CWX 5252.10 53.310 .014 -1.00 - - - Carawine Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .27 +1 .27 .275 .315 .25 +3.91 .34 .19CRB 573.133 61.964 .006 -1.28 - - - Carbine Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 - .031 .032 .032 .031 +.06 .11 .026CNX 319.286 1.743 .008 -15.50 - - - Carbon Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . † .12 -1 .12 .13 .135 .12 -7.63 1.30 .115CRM - .035 .003 -1.49 - - - Carbon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 - .15 .20 .15 .15 +.06 .15 .10CDV 190.404 36.993 .176 -11.12 - - - Cardinal Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .47 -2 .465 .475 .50 .46 -4.02 .745 .40CDVOA 35.160 5.308 .038 - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .33 -.5 .24 .33 .34 .31 -1.43 .58 .255

CVN 19958.0 257.884 .208 -.46 - - - Carnarvon Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . .175 +3.5 .17 .175 .18 .14 +25.06 .18 .071CAV 5762.47 344.974 .006 -.08 - - - Carnavale Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.2 .01 .011 .011 .01 -16.61 .027 .008CAP 296.875 16.335 .013 -.56 - - - Carpentaria Res .. . . . . . . . . . . . . . . . . . . . . . . . .067 -.6 .064 .067 .073 .062 -8.16 .125 .058CZI 934.140 43.318 .019 .12 56.7 - - Cassini Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .068 -.3 .068 .069 .072 .068 -4.17 .125 .049CMD 451.890 5.801 .013 -.26 - - - Cassius Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .048 +.3 .045 .048 .05 .044 +6.73 .176 .006CCZ 11091.8 332.244 .017 -.47 - - - Castillo Copper .. . . . . . . . . . . . . . . . . . . . . . . . . .029 -.3 .028 .029 .03 .024 -9.32 .092 .016CDT 1067.61 68.019 .003 -.57 - - - Castle Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .014 .015 .016 .015 +.06 .085 .011CYL 46.670 3.915 .093 -2.83 - - - Catalyst Metals .. . . . . . . . . . . . . . . . . . . . . . . . . 1.36 -9 1.26 1.355 1.435 1.27 -6.15 1.57 .485CXU 338.755 6.454 .011 -3.83 - - - Cauldron Energy.. . . . . . . . . . . . . . . . . . . . . . . . .032 -.4 .031 .039 .038 .032 -11.05 .077 .03CAZ 386.377 116.384 .011 -1.03 - - - Cazaly Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .048 +.3 .046 .049 .048 .046 +6.73 .076 .032CAZO 1500.00 10.146 - - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.2 .002 .004 .003 .003 -39.94 .013 .002CNL - .694 .002 -14.00 - - - Celamin Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . † .026 - .032 .04 .026 .026 +.06 1.00 .025CLA 7600.89 581.879 .100 -.44 - - - Celsius Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 - .135 .14 .145 .13 +.06 .245 .028CLAO 94.309 27.920 .005 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - .115 .125 .13 .12 +.06 .225 .015CTM 70530.3 2172.80 .018 -.26 - - - Centaurus Metals.. . . . . . . . . . . . . . . . . . . . . . . .008 -.1 .007 .008 .009 .007 -11.05 .018 .003CTMOB 12594.0 774.055 .002 - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .004 .005 .005 .004 -19.94 .011 .001CTL - 237.776 .009 -.89 - - - Centennial Min .. . . . . . . . . . . . . . . . . . . . . . . . . . .009 - - - .009 .009 +.06 .02 .008CTLO - 33.412 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - - .002 .002 +.06 .008 .002CTP 2461.15 225.458 .092 -4.01 - - - Central Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .13 - .125 .13 .14 .125 +.06 .182 .078CXM 357.178 19.720 .038 -.19 - - - f Centrex Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . .12 +.5 .115 .12 .12 .12 +4.41 .17 .059CVS 2942.80 37.725 .006 -.13 - - - Cervantes Corp .. . . . . . . . . . . . . . . . . . . . . . . . . .013 -.3 .012 .015 .016 .012 -18.69 .017 .006CHN 1350.62 30.987 .038 -2.84 - - - Chalice Gold Mines.. . . . . . . . . . . . . . . . . . . . . .145 - .14 .145 .15 .135 +.06 .26 .13CEL 803.814 39.628 .004 -.20 - - - Challenger Energy.. . . . . . . . . . . . . . . . . . . . . . .011 +.1 .009 .01 .011 .008 +10.06 .029 .007CIA 205.926 13.423 .557 -19.19 - - - Champion Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . 1.34 +5.5 1.33 1.34 1.37 1.29 +4.34 1.615 .95CHZ 513.000 33.248 .012 -.67 - - - Chesser Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.1 .06 .062 .061 .06 -1.58 .077 .039CMC 605.478 17.539 .006 -.39 - - - China Magnesium ... . . . . . . . . . . . . . . . . . . . . .018 -.2 .016 .02 .024 .015 -9.94 .033 .012CII 83.000 .367 .196 19.11 8.9 10.00 5.88 f CI Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.70 - 1.67 1.74 1.70 1.70 +.06 1.90 1.50CTO 1636.48 217.356 .019 .65 1.5 - - Citigold Corp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .009 .01 .01 .009 +.06 .011 .005CLY 4757.00 1103.14 .009 -.03 - - - Clancy Explore.. . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .003 .004 .004 .003 -24.94 .009 .002CLYO 30550.0 880.692 .002 - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +.06 .004 .001CLZ 51385.4 876.352 .008 -.90 - - - Classic Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .003 +.06 .015 .003COB 3069.27 94.910 .066 -.40 - - - Cobalt Blue.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .695 +5.5 .695 .70 .73 .65 +8.65 1.67 .145COBO 31.350 6.939 .005 - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 +4 .38 .60 .455 .42 +10.59 1.235 .04CHK 3751.38 316.132 .004 -.40 - - - Cohiba Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .008 .008 .008 +.06 .017 .007CHKO 3000.00 129.590 .001 - - - - opt apr20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .003 .004 .003 .003 -24.94 .009 .003CKA 3680.50 200.976 .025 -1.13 - - - Cokal. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 +.1 .034 .035 .04 .033 +3.00 .105 .031CLL 4993.46 91.973 .061 -.87 - - - Collerina Cobalt. . . . . . . . . . . . . . . . . . . . . . . . . . .12 +1 .12 .125 .125 .11 +9.15 .18 .023CRL 542.599 31.491 .009 -1.12 - - - Comet Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 -.6 .043 .05 .05 .043 -11.94 .145 .039COI 578.873 82.622 .267 -.54 - - - Comet Ridge ... . . . . . . . . . . . . . . . . . . . . . . . . . . .395 +1.5 .39 .395 .40 .38 +4.01 .42 .12CNJ 61.968 51.046 .011 -.23 - - - Conico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .033 - .033 .035 .034 .033 +.06 .066 .026CZL 1280.91 156.010 .006 -.19 - - - Cons Zinc.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .006 .007 .007 .006 +.06 .021 .006COE 17269.7 316.803 .656 .85 48.2 - - Cooper Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . .41 +2.5 .405 .41 .415 .385 +6.55 .415 .255C6C 179.706 2.896 .045 - - - - Copper Mountain.. . . . . . . . . . . . . . . . . . . . . . . 1.225 +6 1.165 1.215 1.25 1.17 +5.21 1.425 1.065CSE 47.183 1.722 .021 -.21 - - - Copper Strike .. . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .20 .22 .22 .20 +.06 .35 .17COY - 8.061 .011 -.07 - - - Coppermoly.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .01 .008 .008 +.06 .02 .007CZN 15589.2 636.521 .011 -.62 - - - Corazon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .008 .009 .009 .009 -9.94 .03 .008CXO 3319.04 239.483 .029 -.58 - - - Core Explore .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 - .046 .047 .048 .046 +.06 .105 .033CGM 6130.70 389.734 .005 -.43 - - - Cougar Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .004 .005 .006 .004 +25.06 .023 .004CCJ - 7.428 .002 -.09 - - - County Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .011 .015 .012 .012 +.06 .016 .007CZR 95.000 73.765 .027 -.09 - - - Coziron Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.1 .014 .018 .015 .015 -6.19 .037 .01CXX 518.770 10.504 .020 -.84 - - - Cradle Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +.5 .094 .11 .12 .11 +4.82 .18 .076CGN 451.235 13.368 .005 -7.11 - - - Crater Gold Min .. . . . . . . . . . . . . . . . . . . . . . . . . .019 +.1 .016 .018 .019 .017 +5.61 .028 .008CUX 1166.91 34.780 .005 -.39 - - - Crossland Metals .. . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .004 +.06 .009 .004CAS 713.676 52.434 .014 -1.62 - - - Crusader Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .027 -.1 .026 .027 .028 .025 -3.51 .13 .025CUE 80.300 16.129 .039 -.21 - - - Cue Energy Res.. . . . . . . . . . . . . . . . . . . . . . . . . .056 +.2 .056 .057 .056 .054 +3.76 .077 .045CUL 9012.00 489.292 .003 -.04 - - - Cullen Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .002 .001 +.06 .003 .001CY5 269.999 16.322 .005 - - - - Cygnus Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 -.5 .105 .13 .115 .105 -4.29 .375 .099DCN 2426.61 45.915 .597 -6.00 - - - Dacian Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.90 -3 2.88 2.92 3.08 2.83 -.96 3.20 1.88DAU 114.680 23.202 .004 -1.28 - - - Dampier Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.2 .026 .029 .03 .028 +7.20 .052 .023DNK 701.872 14.689 .197 -2.85 - - - Danakali . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .745 +9.5 .74 .745 .75 .65 +14.67 .80 .56DHR 5697.13 794.657 .035 .58 3.1 - - Dark Horse Res .. . . . . . . . . . . . . . . . . . . . . . . . . .018 +.1 .017 .018 .018 .016 +5.94 .034 .003DTM 6002.46 360.499 .006 -.56 - - - Dart Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .009 .01 .008 +.06 .014 .004DTMOA 5700.00 211.862 - - - - - opt feb19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 +.1 .001 .002 .003 .001 +100.1 .006 .001DTR - 35.255 .014 -.87 - - - Dateline Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .016 .02 .02 .02 +.06 .04 .017DAV 44.150 5.942 .005 -.85 - - - Davenport Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .074 +.9 .07 .071 .074 .067 +13.91 .17 .056DEG 2934.26 160.011 .069 -2.65 - - - De Grey Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .205 -2 .20 .205 .225 .205 -8.83 .38 .034DEGO 337.327 24.396 .005 - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 -2 .10 .11 .12 .10 -16.61 .25 .009DYL 1601.83 20.847 .066 .64 53.1 - - Deep Yellow ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .34 -2.5 .335 .34 .395 .335 -6.79 .395 .19DYLO 1023.73 5.168 .006 - - - - opt jun22... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .095 +.5 .092 .095 .099 .09 +5.61 .19 .056DMI 3552.17 85.321 .036 -2.88 - - - Dempsey Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . .38 +7.5 .365 .38 .385 .30 +24.65 .385 .04DMIOA 886.536 4.846 .003 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 +5 .18 .22 .20 .15 +33.39 .20 .005DEV 25480.9 174.128 .007 -.30 - - - Devex Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .007 .006 +.06 .014 .004DGO 3.700 .922 .018 -8.81 - - - DGO Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .845 +8.5 .80 .85 .85 .76 +11.24 2.354 .211DGR 218.077 41.090 .054 -.30 - - - f DGR Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .088 - .09 .091 .088 .088 +.06 .145 .084DRX 3800.77 81.035 .027 -.16 - - - Diatreme Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .025 +.1 .023 .025 .025 .024 +4.23 .035 .01DAF 425.266 15.370 .003 .11 13.6 - - Discovery Africa .. . . . . . . . . . . . . . . . . . . . . . . . .015 - .015 .016 .016 .015 +.06 .024 .009DME 10.000 2.465 .040 -.69 - - - Dome Gold Mines .. . . . . . . . . . . . . . . . . . . . . . .15 - - .17 .15 .15 +.06 .24 .125DRM 4849.64 149.322 .154 -12.46 - - - Doray Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .345 +1.5 .34 .345 .35 .33 +4.60 .355 .16DOR 11.290 8.776 .008 - - - - Doriemus ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 - .115 .155 .155 .155 +.06 .62 .06DRA 38.190 1.384 .017 -.66 - - - Dragon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .19 +.5 .175 .185 .19 .185 +2.76 .275 .165DMG 393.404 17.020 .004 -.20 - - - Dragon Mtn Gold .. . . . . . . . . . . . . . . . . . . . . . . .014 +.1 .014 .015 .014 .013 +7.75 .023 .008DRG 1543.53 148.990 .078 -1.63 - - - Draig Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 +2.5 .17 .19 .195 .17 +14.77 .30 .04DRK - 84.237 .005 -.10 - - - Drake Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .016 .017 .016 .016 +.06 .30 .012DKM 98.970 17.105 .028 -2.60 - - - Duketon Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .235 - .235 .25 .235 .235 +.06 .30 .10E2M 410.000 8.805 .005 -.52 - - - E2 Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 -1.4 .08 .11 .099 .085 -14.08 .15 .084EM2 237.913 9.617 .026 - - - - Eagle Mountain .. . . . . . . . . . . . . . . . . . . . . . . . . .38 +1 .38 .40 .39 .37 +2.76 .50 .26EER 45.000 6.208 .019 -3.91 - - - East Energy Res .. . . . . . . . . . . . . . . . . . . . . . . . .006 +.2 .004 .006 .006 .004 +50.06 .01 .002EGS 1343.65 63.696 .091 -6.04 - - - Eastern Goldfld .. . . . . . . . . . . . . . . . . . . . . . . . . .12 -.5 .115 .12 .13 .12 -3.94 .333 .12EFE 506.926 201.155 .003 -.68 - - - Eastern Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .009 .008 .008 +.06 .024 .008EAR 2613.77 140.961 .120 -11.91 - - - Echo Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .245 - .24 .25 .255 .23 +.06 .41 .10EPM 6495.75 547.189 .006 -.06 - - - Eclipse Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .005 +.06 .022 .004EDE 16597.4 280.415 .083 -1.08 - - - Eden Innov .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 +.4 .06 .061 .072 .06 +7.20 .255 .055EDEO 944.614 19.238 .005 - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 +.2 .03 .033 .04 .03 +6.73 .23 .03EGA 128.279 23.321 .029 -8.46 - - - Egan Street Res.. . . . . . . . . . . . . . . . . . . . . . . . . .24 - .235 .245 .25 .235 +.06 .34 .20EHX 1142.26 22.328 .011 -3.59 - - - EHR Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 -.3 .086 .09 .096 .085 -3.17 .195 .07E25 262.771 9.946 .017 -.06 - - - Element 25 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .20 .21 .22 .20 +.06 .35 .135ELT 86.666 74.294 .008 -.07 - - - Elementos .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .006 .006 +.06 .014 .005ELK 4975.82 178.195 .144 -6.06 - - - Elk Petroleum ... . . . . . . . . . . . . . . . . . . . . . . . . . .089 +.6 .088 .09 .09 .082 +7.29 .105 .059EMR 13385.9 111.713 .087 -.82 - - - Emerald Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .041 +.9 .04 .042 .042 .032 +28.18 .052 .032EM1 15830.8 180.368 .006 -.61 - - - Emerge Gaming ... . . . . . . . . . . . . . . . . . . . . . . † .016 +.4 .015 .016 .016 .011 +33.39 .024 .009EM1O 5580.85 37.408 - - - - - opt apr21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.2 .004 .005 .005 .003 +66.73 .008 .003ERM 1699.08 55.247 .030 -1.71 - - - Emmerson Res ... . . . . . . . . . . . . . . . . . . . . . . . .075 -.7 .074 .075 .08 .074 -8.48 .125 .066EMP 7758.58 221.452 .003 -.69 - - - Emperor Energy.. . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +.06 .005 .002EMPOC - 154.651 - - - - - opt mar20.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .002 .001EEG 4933.64 395.009 .040 -2.73 - - - Empire Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .032 +.2 .031 .034 .034 .03 +6.73 .045 .007ERL 3145.19 99.777 .008 -.88 - - - Empire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 +.1 .015 .016 .016 .015 +6.73 .029 .012EMU 73.496 6.044 .005 -4.16 - - - Emu NL ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .065 - .065 .075 .07 .065 +.06 .175 .05EMUCA - .407 .003 - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 - - .044 .08 .08 +.06 .11 .05ENR 218.000 14.534 .015 -.70 - - - Encounter Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .061 +.4 .058 .061 .061 .057 +7.08 .125 .053ENX 85.886 4.671 - -.10 - - - Enegex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 -.1 .013 .015 .014 .012 -7.63 .029 .012EME 49.790 1.089 .038 -.42 - - - Energy Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . .18 - .125 .18 .18 .15 +.06 .20 .079ERA 307.173 28.005 .217 -8.40 - - - Energy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .42 -.5 .42 .425 .435 .40 -1.12 .98 .39ETE 2501.06 88.196 .005 .72 2.5 - - Entek Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 +.1 .016 .018 .018 .016 +5.94 .035 .016ENT - 37.530 .006 -.29 - - - Enterprise Metals .. . . . . . . . . . . . . . . . . . . . . . . .018 - .02 .021 .018 .018 +.06 .03 .013E2E 87.265 85.185 .004 .33 2.7 - - Eon NRG... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .009 .01 .01 .009 -9.94 .023 .008E2EO 3380.83 79.289 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .003 .002 +.06 .004 .001EQX 240.172 6.762 .040 -.82 - - - Equatorial Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .32 -1 .32 .33 .335 .32 -2.97 .42 .32EQE 1079.61 74.866 .024 -.32 - - - Equus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 - .032 .034 .032 .031 +.06 .06 .021ESR 11832.5 150.378 .012 -.22 - - - Estrella Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 +.6 .028 .03 .031 .024 +26.15 .05 .018EUZ 13125.0 612.142 .005 -.89 - - - Europa Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.1 .001 .002 .002 .001 -49.94 .003 .001EUC 3801.96 300.881 .043 -8.19 - - - European Cobalt. . . . . . . . . . . . . . . . . . . . . . . . . .057 -.1 .056 .06 .064 .057 -1.66 .295 .054EUR 919.230 70.317 .093 -.12 - - - European Lithium... . . . . . . . . . . . . . . . . . . . . . .21 -1 .21 .22 .225 .195 -4.49 .325 .039EMH 217.119 8.001 .055 -2.14 - - - European Metals Hldg ... . . . . . . . . . . . . . . . .40 +1 .42 .425 .44 .39 +2.62 .94 .265EVN 30935.2 1023.12 5.603 11.97 27.7 6.50 1.96 f Evolution Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.31 -18 3.30 3.31 3.495 3.25 -5.10 3.615 2.145EXG 3879.98 78.354 .032 1.44 2.7 - - Excelsior Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . .039 +.4 .038 .039 .04 .036 +11.49 .062 .035EXU 3972.03 112.470 .039 -.38 - - - Explaurum... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .082 -.6 .082 .083 .088 .08 -6.76 .17 .078FAR 28236.5 732.527 .628 -.83 - - - FAR... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 +.5 .11 .115 .115 .105 +4.60 .12 .066FEL 774.190 196.234 .009 -.24 - - - Fe Ltd .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 +.1 .024 .029 .026 .024 +4.23 .082 .019FTZ 215.985 14.890 .021 -.80 - - - Fertoz .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .195 +.5 .175 .195 .195 .185 +2.69 .22 .046FIN 228.499 22.803 .006 -.08 - - - FIN Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .021 -.1 .021 .023 .022 .021 -4.49 .022 .012FND 22.888 155.675 .177 5.60 4.0 - - Finders Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .225 - .20 .24 .23 .225 +.06 .265 .13FAU 1837.69 18.824 .008 -1.20 - - - First Au.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 +.2 .035 .036 .037 .034 +5.77 .06 .03FAUO 950.000 22.323 .001 - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .008 .006 .006 +.06 .007 .004FCC 1721.43 25.850 .038 - - - - First Cobalt . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .475 +1.5 .47 .495 .495 .415 +3.32 1.50 .415FGR 1915.53 119.593 .077 -1.41 - - - First Graphene ... . . . . . . . . . . . . . . . . . . . . . . . . .19 +1.5 .185 .19 .195 .18 +8.63 .215 .068FGROC 209.273 14.878 .008 - - - - opt aug21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 +.7 .046 .085 .088 .08 +9.03 .10 .035FZR 21.300 1.359 .019 -.01 - - - Fitzroy River .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 -4 .22 .25 .24 .22 -15.33 .28 .16FMS 722.147 44.543 .286 -.06 - - - Flinders Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . .085 +.5 .085 .09 .086 .079 +6.31 .114 .048FML 174.078 4.649 .049 -2.63 - - - Focus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 - .27 .285 .285 .27 +.06 .50 .2254CE 3842.60 555.952 .022 -1.94 - - - Force Com ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .051 - .051 .052 .054 .049 +.06 .17 .017FMG 32126.1 1824.81 13.545 61.26 7.1 36.00 8.28 f Fortescue Metals Grp .. . . . . . . . . . . . . . . . . . 4.35 -3 4.34 4.36 4.47 4.33 -.63 6.07 4.175FYA - .130 .001 -.37 - - - Fortune Asia Grp.. . . . . . . . . . . . . . . . . . . . . . . . .05 - - .06 .05 .05 +.06 .08 .02FRN 3425.60 95.993 .005 -.16 - - - Fraser Range Metals .. . . . . . . . . . . . . . . . . . . .02 - .019 .021 .021 .02 +.06 .027 .018FDM 1838.53 110.423 .255 -1.83 - - - Freedom Oil Gas.. . . . . . . . . . . . . . . . . . . . . . . . .28 -.5 .28 .285 .29 .28 -1.69 .37 .091FHS 1059.13 23.680 .011 -.40 - - - Freehill Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 +.5 .05 .055 .06 .05 +10.06 .11 .048FPL 42716.2 304.369 .007 -4.18 - - - Fremont Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.1 .01 .011 .013 .009 +11.17 .029 .005FPLOA 2175.00 22.742 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +.06 .007 .001FDX 505.428 14.051 .005 - - - - Frontier Diamonds... . . . . . . . . . . . . . . . . . . . . .07 -.8 .068 .084 .082 .07 -10.20 .20 .065FNT 51.578 10.635 .008 -2.02 - - - Frontier Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 +.2 .012 .016 .017 .016 +13.39 .026 .011FYI 782.951 77.306 .018 -.69 - - - FYI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .098 - .098 .105 .105 .098 +.06 .205 .024GXY 10541.0 527.068 1.337 .04 8200.0 - - Galaxy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.28 +16 3.28 3.29 3.32 3.12 +5.19 4.54 1.71G1A 3509.34 59.065 .044 -.14 - - - Galena Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .19 -2 .19 .195 .215 .175 -9.46 .26 .045GLL 15980.9 142.898 .102 4.17 12.9 - - Galilee Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . .54 +12 .535 .54 .605 .42 +28.63 .605 .079GAL 658.135 38.541 .028 - - - - Galileo Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .32 -.5 .32 .325 .34 .315 -1.48 .395 .305GGX 4519.72 23.693 .004 -.16 - - - Gas2Grid .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 +.1 .003 .004 .004 .003 +33.39 .004 .002GCY 1031.44 75.924 .209 -.10 - - - Gascoyne Res ... . . . . . . . . . . . . . . . . . . . . . . . . .48 -.5 .48 .50 .515 .48 -.97 .62 .385GML 1972.30 66.548 .021 -2.90 - - - Gateway Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.2 .024 .027 .027 .024 -7.35 .034 .013GBM - 72.853 .008 -.11 - - - GBM Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .007 .009 .007 .007 +.06 .012 .006GBZ - 44.157 .004 -.11 - - - GBM Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 +.06 .014 .005GBZOA - 1.459 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .001 - .004 .004 +.06 .004 .003GMD 13946.6 191.553 .045 -.32 - - - Genesis Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 +.3 .049 .05 .052 .048 +6.58 .052 .014GES - 18.275 .007 -.40 - - - Genesis Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .009 .012 .009 .009 +.06 .032 .008GPR 1673.69 101.260 .060 -.23 - - - Geopacific Res .. . . . . . . . . . . . . . . . . . . . . . . . . .029 +.1 .028 .03 .03 .027 +3.63 .043 .022GBG 2076.40 74.487 .028 -.07 - - - Gindalbie Metals.. . . . . . . . . . . . . . . . . . . . . . . . .019 +.2 .018 .02 .02 .017 +11.82 .03 .015GLA 29277.7 1185.43 .004 -.04 - - - Gladiator Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .004 .005 .006 .004 -16.61 .016 .002GEV 299.265 29.735 .066 -5.06 - - - Global Energy Vent .. . . . . . . . . . . . . . . . . . . . . .205 -.5 .205 .22 .21 .20 -2.32 .475 .145GSC 10952.5 311.107 .500 -.92 - - - Global Geoscience .. . . . . . . . . . . . . . . . . . . . . .34 -1.5 .34 .345 .365 .33 -4.17 .525 .16GBP 490.094 7.720 .006 -1.16 - - - Global Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.4 .027 .034 .03 .026 +15.44 .053 .026GBE 520.487 17.643 .007 -.29 - - - Globe Metals & Min.. . . . . . . . . . . . . . . . . . . . . .014 -.1 .013 .015 .015 .014 -6.61 .022 .012GME 679.819 14.205 .067 -.11 - - - GME Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 +1 .13 .14 .14 .13 +7.75 .189 .057GMN 3735.98 46.764 .044 -.31 - - - Gold Mountain .. . . . . . . . . . . . . . . . . . . . . . . . . . .085 -1.1 .081 .085 .097 .073 -11.40 .165 .073GOR 3957.34 138.091 .645 26.40 2.8 - - Gold Road Res... . . . . . . . . . . . . . . . . . . . . . . . . .735 -.5 .735 .74 .75 .725 -.62 .85 .612GCR - 2.503 .004 -1.06 - - - Golden Cross .. . . . . . . . . . . . . . . . . . . . . . . . . . . .043 - .035 .059 .043 .043 +.06 .045 .007GED 724.899 15.655 .009 -3.27 - - - Golden Deeps... . . . . . . . . . . . . . . . . . . . . . . . . . .053 +1.3 .05 .053 .053 .04 +32.56 .084 .023G88 311.062 23.776 .013 -.84 - - - Golden Mile Res .. . . . . . . . . . . . . . . . . . . . . . . . .37 -1 .37 .39 .40 .35 -2.57 1.275 .115GMR 4571.39 171.135 .010 -5.36 - - - Golden Rim Res ... . . . . . . . . . . . . . . . . . . . . . . † .031 -.4 .03 .031 .034 .029 -11.37 .06 .002GMRO 200.000 11.232 - - - - - opt jan19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .004 - .004 .005 .004 .004 +.06 .035 .004GNG 39.397 3.730 .207 8.14 16.6 6.00 4.44 f GR Engineering .. . . . . . . . . . . . . . . . . . . . . . . . . 1.35 +1.5 1.36 1.37 1.35 1.315 +1.18 1.60 1.03GGE 100.000 90.864 .002 -.15 - - - Grand Gulf Energy.. . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +.06 .006 .003GRR 3524.95 151.664 .197 5.25 3.2 1.00 5.88 f Grange Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 - .165 .17 .175 .16 +.06 .225 .125GPX 277.148 14.431 .018 -6.00 - - - Graphex Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .23 +1.5 .205 .23 .25 .21 +7.04 .35 .19GSN 593.000 2.745 .014 -.28 - - - Great Southern .. . . . . . . . . . . . . . . . . . . . . . . . . .06 +.1 .05 .065 .06 .056 +1.75 .06 .02GTE 1495.03 211.074 .008 -.18 - - - Great Western Expl . . . . . . . . . . . . . . . . . . . . . . .009 - .009 .01 .01 .009 +.06 .031 .008GBR 785.522 19.318 .028 -.88 - - - Great Boulder Res .. . . . . . . . . . . . . . . . . . . . . . .475 +2.5 .46 .475 .475 .42 +5.61 .71 .096GGG 3225.67 275.872 .086 -.25 - - - Greenland Min .. . . . . . . . . . . . . . . . . . . . . . . . . . .078 - .076 .078 .079 .076 +.06 .145 .07GGGOB 2620.75 36.091 .001 - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.2 .006 .008 .01 .006 -24.94 .062 .006GPP 17781.5 770.320 .009 -.35 - - - Greenpower Energy .. . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .007 .005 +.06 .03 .004GPPO - 65.513 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +.06 .02 .001GPPOA 1185.89 15.886 - - - - - opt dec21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.1 .001 .002 .002 .001 -49.94 .002 .001GRV 50.000 10.238 .002 -.50 - - - Greenvale Energy.. . . . . . . . . . . . . . . . . . . . . . . .025 - .025 .03 .025 .025 +.06 .047 .02GTR - 16.392 .005 -1.40 - - - GTI Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 - .024 .03 .028 .028 +.06 .045 .01GMC 16417.3 636.050 .027 -.16 - - - Gulf Manganese .. . . . . . . . . . . . . . . . . . . . . . . . .01 -.1 .01 .011 .011 .01 -9.03 .025 .005GUL 1265.00 11.362 .004 .28 8.9 - - Gullewa ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .023 .035 .026 .025 +.06 .041 .018GWR 78.146 12.758 .032 -1.59 - - - GWR Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 -.5 .12 .13 .135 .125 -3.79 .41 .045HMX 598.074 48.853 .006 -.19 - - - Hammer Metals.. . . . . . . . . . . . . . . . . . . . . . . . . .023 -.5 .022 .028 .028 .022 -17.80 .059 .022HHM - 6.319 .009 .32 9.7 - - Hampton Hill Min .. . . . . . . . . . . . . . . . . . . . . . . .031 - .031 .037 .031 .031 +.06 .049 .009HNR 5740.56 593.027 .030 -.17 - - - Hannans .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .014 .016 .016 .015 +.06 .035 .011

AFRMonday 16 July 2018The Australian Financial Review | www.afr.com

6 TablesWkly YTD Mkt P/E Div Last Week Move 52 52

ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

Wkly YTD Mkt P/E Div Last Week Move 52 52ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

MINING & OIL cont’d

HDY 34268.6 1376.12 .007 -2.24 - - - Hardey Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .004 .005 .005 .004 +25.06 .042 .003HDYOC 22614.9 650.781 - - - - - opt apr20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .002 .001 +.06 .021 .001HAS 885.900 26.313 .178 -.06 - - - Hastings Tech Met.. . . . . . . . . . . . . . . . . . . . . . .25 +.5 .24 .25 .255 .225 +2.10 .38 .086HAV 450.870 30.526 .055 -7.15 - - - Havilah Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .25 +2.5 .245 .25 .25 .22 +11.17 .374 .17HAVOC 668.478 3.000 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 +1 .055 .10 .06 .05 +20.06 .10 .03HWK 592.357 67.684 .010 -33.67 - - - Hawkstone Min .. . . . . . . . . . . . . . . . . . . . . . . . . .033 +.2 .033 .034 .033 .03 +6.51 .054 .012HAW 127.696 10.173 .015 -1.76 - - - Hawthorn Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . .047 +.2 .046 .047 .047 .045 +4.50 .115 .029HE8 34670.1 225.843 .092 -.66 - - - Helios Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . .08 +2.4 .078 .08 .08 .056 +42.92 .08 .012HE8OA 2523.19 15.679 .016 - - - - opt dec21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .054 +1.8 .057 .059 .055 .036 +50.06 .055 .007HLX 657.432 185.212 .014 -1.93 - - - Helix Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 -.3 .035 .036 .039 .035 -7.84 .055 .022HRR 509.434 18.754 .141 5.40 10.8 - - Heron Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .585 -1.5 .57 .615 .63 .56 -2.44 .92 .53HXG 2368.04 92.134 .057 -.18 - - - Hexagon Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .195 -.5 .19 .195 .20 .175 -2.44 .28 .085HGM 2191.31 169.955 .013 9.96 .5 - - High Grade Metals .. . . . . . . . . . . . . . . . . . . . . .046 +.8 .043 .046 .046 .039 +21.11 .073 .022HIG 108990 278.952 .126 5.13 2.2 - - Highlands Pacific .. . . . . . . . . . . . . . . . . . . . . . . .115 +.5 .11 .115 .115 .105 +4.60 .15 .058HEG 1348.38 64.667 .012 -1.92 - - - Hill End Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .079 -.3 .076 .077 .084 .076 -3.60 .23 .051HEGOC - 12.305 .001 - - - - opt jul20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .03 .035 .03 .03 +.06 .14 .015HGO 1816.66 36.290 .043 -2.47 - - - Hillgrove Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 -.6 .076 .078 .081 .075 -7.35 .105 .075HIP 3708.35 246.866 .010 .81 3.1 - - Hipo Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 +.3 .023 .024 .028 .021 +13.70 .042 .009HIPOA 2701.02 10.079 - - - - - opt jun20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .01 .012 .012 .01 +.06 .018 .008HRN 3.333 .757 .006 -70.46 - - - Horizon Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 - .135 .14 .15 .15 +.06 .34 .13HZN 1711.70 145.258 .172 -.43 - - - Horizon Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .132 +.2 .13 .135 .135 .13 +1.60 .16 .045HOR 86.595 4.879 .004 -1.25 - - - Horseshoe Metals .. . . . . . . . . . . . . . . . . . . . . . .022 +.3 .018 .023 .022 .019 +15.85 .027 .014HCH 2695.19 62.532 .021 -.63 - - - Hot Chili. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 -.2 .027 .03 .03 .027 -6.61 .043 .024HCO 10895.7 509.579 .014 -.81 - - - Hylea Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .008 .009 .007 +.06 .014 .003ICN 2325.70 24.887 .011 -1.03 - - - Icon Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 +.1 .019 .021 .02 .018 +5.61 .03 .018IKW 300.000 8.043 .003 -.03 - - - Ikwezi Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .003 .004 .003 .003 -24.94 .005 .003ILU 8796.54 241.826 4.997 -41.00 - 31.00 2.62 f Iluka Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 11.84 +59 11.83 11.84 11.99 11.17 +5.30 12.20 8.83IMA 3109.15 67.339 .110 -1.48 - - - Image Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .115 - .115 .12 .12 .115 +.06 .17 .072IMD 2571.95 89.632 .436 7.43 15.9 - - f Imdex ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.18 -5 1.18 1.185 1.255 1.142 -4.01 1.40 .665IPT 9666.04 191.920 .017 -.17 - - - Impact Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .013 .014 .014 .013 +.06 .034 .011IPTOA 877.500 124.569 .001 - - - - opt jun20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .002 .003 .003 .002 +50.06 .013 .002ICG 2448.50 525.613 .013 -.05 - - - Inca Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 +.06 .012 .004INK 660.912 19.413 .014 -2.50 - - - Indago Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .078 +.1 .077 .08 .084 .074 +1.36 .15 .068IGO 15013.9 459.809 2.964 -.05 - 2.00 .40 f Independence Grp ... . . . . . . . . . . . . . . . . . . . 5.05 +14 5.05 5.06 5.17 4.83 +2.91 5.735 2.97IDA 1686.75 9.902 .005 -5.60 - - - Indiana Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .061 -.3 .06 .062 .065 .061 -4.63 .087 .048IDO - 19.742 .002 -1.62 - - - Indo Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .005 .004 .004 +.06 .022 .002INF 1964.38 44.964 .015 -8.45 - - - Infinity Lithium ... . . . . . . . . . . . . . . . . . . . . . . . . .079 -.1 .079 .085 .082 .076 -1.19 .245 .076IRC 719.123 54.527 .039 1.50 11.3 - - Intermin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .17 - .17 .175 .185 .165 +.06 .31 .085IRCOA 124.950 4.615 - - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .005 .014 .013 .013 +.06 .12 .011IEC 231.270 20.350 .004 -.67 - - - Intra Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.3 .01 .012 .01 .009 +42.92 .02 .006IAU 8.871 3.947 .014 -176.70 - - - Intrepid Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 +20 .80 .90 1.00 .80 +25.06 1.25 .80IVR 1112.93 197.601 .010 -.42 - - - Investigator Res .. . . . . . . . . . . . . . . . . . . . . . . . .013 +.2 .012 .013 .013 .011 +18.24 .035 .01IVROA - 84.484 - - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 +.06 .008 .003IVZ 5448.13 52.682 .015 .07 60.0 - - Invictus Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .042 +.1 .041 .042 .042 .039 +2.50 .057 .023IPB 2252.64 86.632 .003 -2.14 - - - IPB Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 -.2 .02 .023 .023 .02 -9.03 .023 .008IRD 271.084 6.031 .058 -.57 - - - Iron Road ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 -.6 .085 .094 .091 .085 -6.53 .245 .084IBG 2229.03 192.891 .028 -.29 - - - Ironbark Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .044 -.3 .044 .045 .05 .042 -6.32 .10 .038JKA 2300.00 201.706 .002 -.18 - - - Jacka Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +.06 .006 .001JKAOC - 86.722 - - - - - opt jun21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +.06 .002 .001JDR 6040.92 465.893 .005 -1.32 - - - Jadar Lithium ... . . . . . . . . . . . . . . . . . . . . . . . . . † .014 -.1 .013 .014 .015 .013 -6.61 .043 .012JAL 288.663 24.132 .059 -.32 - - - Jameson Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .23 +3 .22 .24 .23 .205 +15.06 .23 .075JRV 498.989 45.548 .073 3.32 9.9 - - Jervois Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .33 -3 .33 .335 .37 .315 -8.27 .73 .084JRL 20.000 2.216 .011 -1.68 - - - Jindalee Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 - .31 .32 .31 .31 +.06 .33 .16JPR 25.867 .491 .006 -3.31 - - - Jupiter Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .039 -.2 .04 .042 .042 .039 -4.82 .26 .032JMS 3971.31 209.988 .740 - - - - Jupiter Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .38 -1 .38 .39 .40 .375 -2.50 .43 .325KLR - .090 .004 -.72 - - - Kaili Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 - .04 - .036 .036 +.06 .04 .034KAI 2654.08 418.830 .028 -.96 - - - Kairos Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .033 -.2 .033 .034 .036 .033 -5.65 .135 .011KZR 35.000 3.900 .006 .22 41.8 - - Kalamazoo Res ... . . . . . . . . . . . . . . . . . . . . . . . .092 - .095 .096 .093 .092 +.06 .23 .07KLH 2389.07 88.581 .016 -.89 - - - Kalia.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.1 .007 .008 .008 .007 +14.35 .02 .006KGM 69.581 4.699 .007 .04 20.0 - - Kalnorth Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .01 .008 .008 +.06 .016 .006KRL 4521.53 65.368 .244 -.09 - - - Kangaroo Res... . . . . . . . . . . . . . . . . . . . . . . . . . .071 +1.1 .069 .071 .072 .059 +18.39 .075 .016KAR 1261.83 64.455 .270 -41.33 - - - Karoon Gas Aust.. . . . . . . . . . . . . . . . . . . . . . . . 1.10 -2.5 1.095 1.10 1.145 1.08 -2.16 1.48 1.02KAS 97.300 129.281 .013 -.56 - - - Kasbah Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .013 .014 .012 .012 +.06 .018 .011KPC 32.926 4.241 .020 -1.07 - - - Kazakhstan Corp .. . . . . . . . . . . . . . . . . . . . . . . .015 - .012 .015 .015 .015 +.06 .05 .015KEY 5942.92 62.011 .012 -.09 - - - Key Petroleum ... . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .008 .01 .01 .009 -9.94 .014 .007KGL 118.359 12.321 .080 -.65 - - - KGL Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .33 -1.5 .33 .36 .365 .33 -4.29 .405 .237KNL 364.387 19.993 .037 -1.62 - - - Kibaran Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 -.5 .14 .15 .15 .14 -3.39 .20 .11KDR 8073.51 339.173 .670 -3.68 - - - Kidman Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.68 -2 1.675 1.68 1.772 1.642 -1.12 2.48 .50KIN 2279.73 82.053 .041 -4.94 - - - Kin Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 -.5 .12 .13 .135 .12 -3.79 .38 .110KPL 33.500 16.172 .028 -1.12 - - - Kina Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .072 - .073 .074 .072 .072 +.06 .11 .068KIS 25.000 3.179 .014 -.50 - - - King Island ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . * .063 - .05 .055 .063 .059 +.06 .069 .025KRC 31284.5 2237.36 .142 -.05 - - - King River Copper .. . . . . . . . . . . . . . . . . . . . . . .115 +1.7 .115 .12 .12 .098 +17.41 .19 .005KCN 378.514 60.856 .061 -14.43 - - - Kingsgate Cons... . . . . . . . . . . . . . . . . . . . . . . . .27 -.5 .27 .275 .285 .27 -1.76 .54 .215KRM 730.269 85.438 .052 -8.94 - - - Kingsrose Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .071 -.2 .067 .071 .072 .07 -2.68 .105 .061KSN 3203.95 341.367 .030 -.24 - - - Kingston Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .025 +.1 .024 .025 .025 .024 +4.23 .03 .012KLA - .111 .028 32.62 86.5 - - Kirkland Lake Gold .. . . . . . . . . . . . . . . . . . . . . 28.21 - 29.50 35.00 28.21 28.21 +.06 28.21 19.00KFE 2509.13 84.633 .098 -.48 - - - Kogi Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 +.5 .145 .15 .155 .145 +3.51 .205 .01KMT 21773.4 106.324 .013 -3.07 - - - Kopore Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .03 +.3 .03 .032 .032 .027 +11.17 .045 .02KRX 1060.00 7.583 .007 - - - - Koppar Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .27 +2 .265 .27 .28 .245 +8.06 .32 .24KOR 798.400 328.714 .008 -.20 - - - Korab Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .026 -.3 .026 .028 .029 .026 -10.29 .063 .016KP2 248.450 15.363 .056 - - - - Kore Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .096 -.9 .096 .12 .105 .096 -8.51 .22 .093KTA 164.400 16.771 .003 -.85 - - - Krakatoa Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .025 .033 .025 .025 +.06 .064 .023KTAOB - 2.492 - - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .003 .006 .006 .006 +.06 .013 .004KGD - 7.373 .009 -4.04 - - - Kula Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .023 - .018 .021 .023 .023 +.06 .032 .013LSA 2105.50 86.234 .008 -.30 - - - Lachlan Star.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .01 - .009 .01 .01 .01 +.06 .12 .007LKE 2555.31 107.038 .034 -1.01 - - - Lake Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +.5 .105 .11 .12 .105 +4.82 .30 .036LKEO 39.000 10.064 - - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.5 .01 .025 .03 .025 -16.61 .225 .006LKEOA 3526.67 8.476 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 +.7 .018 .03 .022 .015 +63.70 .022 .006LKO 43249.3 1650.85 .058 - - - - Lakes Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .003 .002 +.06 .004 .001LNY 2624.66 301.803 .014 -.02 - - - Laneway Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .003 +.06 .006 .002LGR 62.207 11.460 .003 -2.11 - - - Lanka Graphite .. . . . . . . . . . . . . . . . . . . . . . . . . .025 - .025 .027 .026 .025 +.06 .075 .02LAM - .028 - -3.40 - - - Laramide Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .30 - .22 .31 .30 .30 +.06 .50 .25LRS 13465.5 1862.43 .021 -.12 - - - Latin Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.1 .007 .008 .008 .007 +14.35 .018 .003LRSOB 750.000 617.880 .001 - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .001 +.06 .007 .001LCD 1491.08 85.512 .009 -.54 - - - Latitude Consate .. . . . . . . . . . . . . . . . . . . . . . . .033 +.2 .032 .034 .033 .032 +6.51 .047 .013LMG 130.000 64.967 .011 -.17 - - - Latrobe Magnesium... . . . . . . . . . . . . . . . . . . .009 -.2 .009 .01 .01 .009 -18.12 .018 .007LI3 51.031 14.185 .006 -.82 - - - LCME ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 -.5 .10 .11 .11 .10 -4.29 .27 .076LEX 53.354 3.114 .009 -.51 - - - Lefroy Explore.. . . . . . . . . . . . . . . . . . . . . . . . . . . .18 +1.5 .165 .18 .18 .16 +9.15 .22 .10LCY - 44.136 .006 -.06 - - - Legacy Iron Ore .. . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .004 +.06 .01 .003LEG 2758.94 235.054 .100 -.03 - - - Legend Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .049 -.1 .048 .049 .051 .048 -1.94 .066 .009LCK 3868.91 50.336 .077 -1.66 - - - Leigh Creek Energy.. . . . . . . . . . . . . . . . . . . . . .17 +.5 .165 .175 .175 .16 +3.09 .25 .085LPD 9125.78 956.197 .104 -.30 - - - Lepidico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 -.4 .036 .037 .04 .036 -9.94 .084 .011LML 455.348 12.309 .014 -.30 - - - Lincoln Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 +.1 .023 .024 .024 .022 +4.41 .048 .021LIN 327.000 35.744 .004 -.95 - - - Lindian Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 +.1 .013 .016 .015 .013 +7.20 .03 .012LINO - 1.562 - - - - - opt jul18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - - .001 .001 +.06 .001 .001LIO 29.410 1.975 .005 -11.81 - - - Lion Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 +.4 .033 .038 .034 .03 +13.39 .065 .03LLO - 1.144 .005 -2.13 - - - Lion One Metals .. . . . . . . . . . . . . . . . . . . . . . . . .505 - .50 .57 .505 .505 +.06 .725 .45LTR 11122.8 367.940 .030 -.05 - - - Liontown Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .027 -.3 .027 .028 .03 .026 -9.94 .057 .008LIT 4339.77 119.324 .042 -1.35 - - - Lithium Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .098 - .098 .105 .105 .096 +.06 .265 .09LITCE - 15.504 .002 - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .012 .014 .012 .012 +.06 .05 .005LPI 3783.09 117.151 .077 -5.03 - - - Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . . . . .295 +2.5 .295 .305 .335 .285 +9.32 .675 .265LPIOA 1072.99 10.831 .002 - - - - opt jul19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 +.5 .05 .065 .065 .05 +11.17 .22 .041LSR 4048.81 364.218 .015 -.26 - - - Lodestar Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 -.1 .021 .024 .023 .02 -4.49 .044 .008LSROA - 16.397 - - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .01 .008 .008 +.06 .018 .002LOM 1703.44 77.954 .120 -1.26 - - - Lucapa Diamond ... . . . . . . . . . . . . . . . . . . . . . .26 -.5 .255 .26 .27 .26 -1.83 .34 .20LRM 700.127 12.267 .004 -18.00 - - - Lustrum Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 +1 .14 .145 .15 .135 +7.75 .255 .10LYC 21184.7 704.653 1.391 9.99 21.0 - - Lynas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † 2.10 -3 2.09 2.10 2.22 2.02 -1.35 2.96 1.05MLD 2066.55 78.495 .308 11.33 10.2 7.50 6.52 f MACA... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.15 -7 1.15 1.155 1.26 1.15 -5.68 2.30 1.11MAH 8895.24 203.072 .485 .45 50.0 - - Macmahon ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .225 +2.5 .22 .225 .225 .205 +12.56 .255 .165MRP 64.199 29.815 .026 -4.06 - - - MacPhersons Res ... . . . . . . . . . . . . . . . . . . . . .074 -.4 .073 .076 .077 .074 -5.07 .195 .068MAG 64.907 4.660 .002 -1.27 - - - Magmatic Resrce.. . . . . . . . . . . . . . . . . . . . . . . .06 -.7 .056 .078 .065 .06 -10.39 .165 .051MAGO 25.000 .710 - - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.2 .005 - .006 .004 -33.27 .022 .004MAU 39.908 4.479 .021 -1.37 - - - Magnetic Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .14 - .13 .14 .14 .14 +.06 .34 .07MAUCA - .300 - - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .02 .09 .02 .02 +.06 .14 .004MGT 131.557 58.997 .010 -.76 - - - Magnetite Mines.. . . . . . . . . . . . . . . . . . . . . . . . .013 +.1 .013 .014 .013 .012 +8.39 .041 .011MGTOC 200.000 12.537 - - - - - opt may21 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +.06 .003 .002MNS 1121.73 71.792 .212 -1.88 - - - Magnis Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .37 - .36 .37 .375 .36 +.06 .59 .36MGU 1386.53 20.613 .014 -.27 - - - Magnum Min & Exp... . . . . . . . . . . . . . . . . . . . .05 -.3 .047 .051 .055 .048 -5.60 .082 .045MGL 185.777 10.120 .029 -.14 - - - Magontec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 - .025 .03 .026 .025 +.06 .042 .025MKG 479.855 8.740 .010 - - - - Mako Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .205 -.5 .195 .20 .22 .20 -2.32 .24 .17MKGO 207.500 1.354 - - - - - opt apr21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 -.9 .04 .045 .045 .036 -19.94 .045 .033MAR - 76.737 .005 -.10 - - - Malachite Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .004 +.06 .008 .003MSR 6019.12 1013.06 .013 -.15 - - - Manas Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.1 .005 .006 .006 .005 -16.61 .007 .002MHC 506.810 8.565 .003 -2.04 - - - Manhattan Corp .. . . . . . . . . . . . . . . . . . . . . . . . .021 +.5 .015 .021 .021 .016 +31.31 .045 .011MEY 122.910 1.597 .007 -3.74 - - - Marenica Energy.. . . . . . . . . . . . . . . . . . . . . . . . .115 +1.6 .10 .11 .115 .099 +16.22 .16 .08MZN 27257.0 851.350 .018 -.42 - - - Marindi Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.1 .01 .011 .011 .01 -9.03 .028 .006MEU 1352.63 91.145 .011 -.07 - - - Marmota.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 - .016 .017 .018 .017 +.06 .024 .014MQR 268.832 20.842 .008 -2.20 - - - Marquee Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .32 -3 .28 .315 .35 .27 -8.51 .605 .13MQRO .320 2.259 .001 - - - - opt sep20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 - .10 .18 .14 .14 +.06 .36 .029MYE 484.208 11.245 .117 1.79 64.8 - - f Mastermyne Grp... . . . . . . . . . . . . . . . . . . . . . . 1.16 -5 1.16 1.17 1.275 1.15 -4.07 1.275 .35MZZ 601.697 11.406 .017 -1.11 - - - Matador Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .35 +.5 .305 .345 .35 .315 +1.51 .46 .19MZZO 28.338 3.991 .002 - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 -3 .11 .14 .15 .12 -19.94 .19 .041MCE 22.419 9.914 .046 -14.60 - - - f Matrix C & E ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .495 +.5 .48 .52 .50 .48 +1.08 .845 .41MAT 137.818 13.812 .028 -1.35 - - - Matsa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +.5 .155 .165 .165 .16 +3.29 .28 .145MXR 2990.69 733.374 .003 -.04 - - - Maximus Res... . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +.06 .002 .001MRL 29.427 2.808 .054 -2.04 - - - Mayur Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .65 -4.5 .65 .70 .715 .65 -6.42 1.10 .40MCM .162 .238 .047 -101.50 - - - MC Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .335 -2.5 .33 .39 .36 .335 -6.89 .92 .036MMR 773.335 25.649 .005 -.42 - - - MEC Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 -.3 .015 .016 .019 .014 -15.73 .033 .014MML 727.353 31.499 .099 -3.19 - - - Medusa Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .475 -2 .46 .475 .50 .457 -3.98 .662 .275MAY 5105.32 532.396 .023 -.28 - - - Melbana Energy .. . . . . . . . . . . . . . . . . . . . . . . . .014 - .013 .014 .015 .013 +.06 .02 .008MED 19773.0 732.872 .022 -.23 - - - Merlin Diamonds ... . . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .008 .007 +.06 .01 .004MEDOB - 26.711 .002 - - - - opt mar21.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .004 .006 .003 .003 +.06 .006 .002MBK 1071.12 178.584 .014 -.09 - - - Metal Bank .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .016 .017 .017 .015 +.06 .031 .015MCT 2145.00 142.099 .012 -.50 - - - Metalicity .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 - .021 .022 .022 .021 +.06 .065 .02MLM 1002.60 64.647 .012 .73 5.1 - - Metallica Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .037 -.2 .037 .038 .039 .036 -5.07 .076 .032MLMOA - 10.408 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .026 .001MLS 43843.1 2053.24 .012 -.26 - - - Metals Aust.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .005 .006 .006 .005 +25.06 .011 .003MLSO - 216.599 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .003 .004 .002 .002 +.06 .007 .002MLSOA - 929.803 - - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .002 .001 .001 +.06 .005 .001MLX 8095.98 409.729 .419 -5.47 - 1.00 1.46 Metals X .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .685 -4.5 .68 .685 .75 .655 -6.10 1.227 .655MSE 3302.87 42.011 .005 -.69 - - - Metalsearch .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 +.1 .013 .014 .015 .012 +8.39 .041 .009MSEOA - .428 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .005 .001MTC 300.521 42.310 .007 -3.33 - - - MetalsTech ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 +1.5 .12 .125 .12 .105 +14.35 .40 .088MEI 9890.54 323.079 .015 -1.38 - - - Meteoric Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 -.1 .026 .027 .029 .024 -3.51 .095 .024MEL 286.704 30.937 .022 .05 112.0 - - Metgasco... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .056 -.3 .056 .06 .059 .056 -5.03 .07 .04MNC 14276.0 317.966 .009 -.78 - - - Metminco... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 -.1 .009 .01 .01 .009 -9.03 .042 .007MNCOA 4578.26 136.129 .002 - - - - opt jun20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .004 .005 .004 .004 -19.94 .006 .003MMI 2141.29 176.035 .277 -1.24 - - - Metro Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 +.5 .195 .20 .205 .195 +2.62 .345 .15MDI 501.451 75.258 .012 -.44 - - - Middle Island Res... . . . . . . . . . . . . . . . . . . . . . .017 -.1 .017 .022 .017 .017 -5.50 .03 .013MOY 6065.46 141.568 .162 -.72 - - - Millennium Min.. . . . . . . . . . . . . . . . . . . . . . . . . . .205 +.5 .205 .21 .215 .20 +2.56 .26 .14MNB 16873.5 428.196 .017 -.43 - - - Minbos Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +.06 .004 .001MCR 2292.89 57.967 .083 -2.76 - - - f Mincor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .375 +1.5 .37 .38 .395 .36 +4.23 .475 .185MDX 35.000 11.607 .006 -.11 - - - Mindax.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .011 .008 .008 +.06 .012 .004MRC 200.692 16.199 .100 3.14 7.6 1.20 5.00 Mineral Commodities .. . . . . . . . . . . . . . . . . . .24 +1 .23 .26 .25 .215 +4.41 .295 .105MDL 2561.35 74.338 .345 -15.00 - - - Mineral Deposits.. . . . . . . . . . . . . . . . . . . . . . . . 1.75 +.5 1.75 1.755 1.755 1.745 +.35 1.835 .655MIN 6672.67 203.516 3.011 119.91 13.4 58.00 3.62 f Mineral Resources .. . . . . . . . . . . . . . . . . . . . . 16.04 +68 16.03 16.05 16.175 15.095 +4.49 22.14 11.54MEP 1035.79 19.658 .013 -2.09 - - - Minotaur Explore .. . . . . . . . . . . . . . . . . . . . . . . .052 -.8 .052 .053 .06 .052 -13.27 .12 .051MRR 113.780 40.086 .004 -1.40 - - - Minrex Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 -.6 .041 .046 .042 .04 -12.98 .21 .039MSV 3745.77 165.916 .073 -.33 - - - Mitchell Services .. . . . . . . . . . . . . . . . . . . . . . . .042 +.1 .042 .043 .042 .04 +2.50 .049 .034MTH 1489.58 185.136 .003 -.64 - - - Mithril Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .013 - .012 .013 .013 .013 +.06 .066 .012MMG - - .132 2.37 211.0 - - MMG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.00 - - - 5.00 5.00 +.06 5.00 4.90MOD 1872.17 405.832 .112 -1.80 - - - MOD Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .485 +3 .485 .495 .53 .46 +6.65 .719 .39MOX 1070.50 183.346 .003 -.28 - - - Monax Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 +.1 .003 .004 .004 .003 +33.39 .009 .003MRV 963.563 123.359 .025 .45 2.0 - - Moreton Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .009 +.1 .008 .01 .009 .008 +12.56 .018 .006MTB 68.700 46.940 .003 -.21 - - - Mount Burgess Min .. . . . . . . . . . . . . . . . . . . . .008 +.1 .007 .008 .008 .007 +14.35 .015 .005MGX 3144.39 166.560 .467 7.64 5.6 2.00 4.71 f Mount Gibson Iron.. . . . . . . . . . . . . . . . . . . . . . .425 +.5 .42 .425 .43 .41 +1.25 .477 .35MRD 203.958 172.494 .005 -.06 - - - Mount Ridley Mines .. . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +.06 .016 .003MRDOA 500.000 108.480 - - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .006 .001MRQ 25537.0 460.456 .005 -.04 - - - MRG Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .007 .008 .008 .007 +.06 .014 .004MRQOA - 33.198 - - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +.06 .003 .001MRQOB 9427.04 265.517 .002 - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .004 .005 .005 .004 +25.06 .008 .003MGV 2988.59 66.127 .022 -2.47 - - - Musgrave Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .068 -.3 .068 .072 .072 .067 -4.17 .094 .056MUS 13869.2 704.110 .016 -4.93 - - - Mustang Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .017 - .017 .018 .019 .017 +.06 .198 .016MUSOA 810.000 16.584 - - - - - opt jan20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.1 .01 .012 .01 .01 +11.17 .18 .009MYL 4413.85 262.528 .082 -1.93 - - - Myanmar Metals.. . . . . . . . . . . . . . . . . . . . . . . . .066 -.1 .065 .067 .068 .066 -1.43 .097 .043MYLO 2011.00 51.663 .008 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .042 -.3 .042 .045 .045 .04 -6.61 .065 .011MZI 409.019 15.657 .028 -10.00 - - - MZI Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +1.5 .105 .11 .11 .095 +15.85 .205 .074NAG 811.914 37.625 .067 -.40 - - - Nagambie Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .165 +.5 .15 .17 .17 .15 +3.18 .295 .027NML 2107.14 73.390 .022 -.37 - - - Navarre Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 +1.7 .075 .077 .08 .057 +29.37 .15 .036NES 819.988 4.648 .007 -1.89 - - - Nelson Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 +5 .195 .20 .205 .15 +33.39 .235 .14NESO 100.000 1.413 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 - .035 .058 .03 .02 +.06 .07 .02NMT 1141.30 82.699 .166 .40 76.3 - - Neometals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .305 - .305 .31 .325 .30 +.06 .505 .26

NMS - .124 .031 -48.80 - - - f Neptune Marine.. . . . . . . . . . . . . . . . . . . . . . . . . .51 - .32 .50 .51 .51 +.06 .93 .485NAE 1978.45 81.841 .005 .56 1.4 - - New Age Exploration.. . . . . . . . . . . . . . . . . . . .008 +.1 .007 .008 .008 .007 +14.35 .013 .006NCZ 3795.90 152.900 .650 -28.11 - - - NEW Century Res .. . . . . . . . . . . . . . . . . . . . . . 1.29 -7 1.285 1.29 1.38 1.27 -5.09 1.65 .195NHC 1001.30 35.689 2.635 22.60 14.0 12.00 3.79 f New Hope Corp.. . . . . . . . . . . . . . . . . . . . . . . . . 3.17 +12 3.13 3.17 3.18 2.90 +3.99 3.28 1.48NSE 480.685 74.117 .004 -.11 - - - New Standard Energy.. . . . . . . . . . . . . . . . . . .005 +.1 .004 .005 .005 .004 +25.06 .01 .002NTL 2974.03 72.039 .030 -.05 - - - New Talisman Gold .. . . . . . . . . . . . . . . . . . . . . .014 +.2 .012 .014 .015 .012 +16.73 .028 .009NWC 473.197 45.054 .029 -3.62 - - - New World Cobalt . . . . . . . . . . . . . . . . . . . . . . . .064 -1.3 .063 .067 .075 .064 -16.82 .185 .025NCM 9200.16 333.783 16.453 34.95 61.3 19.10 .89 f Newcrest Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . 21.43 -76 21.42 21.46 22.35 21.33 -3.37 24.27 19.31NWF 330.345 4.660 .102 -.55 - - - Newfield Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .175 -1 .175 .195 .20 .175 -5.35 .285 .15NME 278.083 2.271 .003 1.09 1.7 - - Nex Metals Explore.. . . . . . . . . . . . . . . . . . . . . .019 +.4 .022 .025 .019 .015 +26.73 .032 .003NXM 175.000 15.045 .007 -2.08 - - - Nexus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .075 -.1 .075 .082 .076 .075 -1.26 .145 .068NIU 3564.05 796.418 .002 -.19 - - - Niuminco Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.1 .001 .002 .002 .001 -49.94 .003 .001NIUO - 3.665 - - - - - opt jan19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - - .001 .002 .002 +.06 .002 .001NKP 132.464 37.369 .061 -.17 - - - NKWE Platinum... . . . . . . . . . . . . . . . . . . . . . . . .068 - .069 .075 .071 .068 +.06 .08 .03N27 613.560 32.513 .008 -2.01 - - - Northern Cobalt . . . . . . . . . . . . . . . . . . . . . . . . . .185 +3 .18 .185 .19 .15 +19.41 .81 .15N27O - 4.395 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .086 - .08 .084 .086 .086 +.06 .58 .039NTU 3930.93 235.516 .093 -2.55 - - - Northern Minerals .. . . . . . . . . . . . . . . . . . . . . . .084 -.2 .084 .085 .089 .084 -2.27 .145 .078NST 14209.1 372.994 4.425 31.60 22.8 10.50 1.45 f Northern Star.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 7.22 +12 7.21 7.22 7.37 6.99 +1.75 7.37 4.22NWE 1990.00 541.163 .010 .03 10.0 - - Norwest Energy.. . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +.06 .01 .002NVA 12358.9 730.019 .021 -.31 - - - Nova Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 +.1 .027 .028 .031 .027 +3.76 .064 .005NVAO 4100.00 173.403 .005 - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .013 .015 .013 .012 +.06 .038 .001NLI 391.757 102.964 .016 -.20 - - - Novo Litio.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .043 -.2 .043 .045 .045 .043 -4.39 .097 .04NVX 260.621 12.599 .085 -8.91 - - - Novonix.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .69 +6.5 .68 .69 .745 .63 +10.46 1.93 .57NSLDA 789.767 .951 .026 - - - - NSL Cons... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .12 -1 .115 .12 .125 .105 -7.63 .14 .105NTM 2135.31 57.300 .013 -.28 - - - NTM Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 +.1 .036 .04 .042 .036 +2.69 .068 .035NCR 1137.12 219.977 .010 -.14 - - - NuCoal Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.2 .013 .014 .015 .013 -13.27 .038 .005NGY - 3.654 .059 -1.04 - - - NuEnergy Gas ... . . . . . . . . . . . . . . . . . . . . . . . . .04 - .03 .037 .04 .04 +.06 .071 .02NUS 566.377 6.761 .018 - - - - Nusantara Res .. . . . . . . . . . . . . . . . . . . . . . . . . . .185 +1 .185 .205 .19 .18 +5.77 .45 .172NUSO - .610 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .03 .001 .001 +.06 .03 .001NUSOA 357.985 .402 - - - - - opt jul20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .032 +1 .028 .036 .032 .03 +45.51 .032 .022NZC 762.873 49.370 .068 7.22 3.3 - - Nzuri Copper .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .24 -1 .23 .245 .25 .22 -3.94 .48 .14OAR 57.927 2.400 .001 -1.46 - - - Oakdale Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.4 .015 .03 .021 .017 -18.99 .052 .017OGC 2087.66 49.555 2.407 35.90 10.9 1.93 .49 OceanaGold Corp .. . . . . . . . . . . . . . . . . . . . . . 3.90 +6 3.90 3.91 3.935 3.71 +1.62 4.18 3.09OXX 48.950 2.266 .004 -5.17 - - - Octanex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 -.9 .014 .03 .015 .014 -39.07 .12 .011ODM 20.000 13.221 .031 -.48 - - - Odin Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .185 .20 .205 .20 +.06 .385 .053ODY 50.000 24.054 .019 -.04 - - - Odyssey Energy .. . . . . . . . . . . . . . . . . . . . . . . . .059 -.2 .056 .06 .059 .059 -3.22 .078 .05OSH 16889.7 536.296 13.743 25.42 35.5 11.27 1.25 Oil Search .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.02 -1 9.02 9.04 9.24 8.67 -.05 9.24 6.36OEX 2655.71 100.096 .006 -.20 - - - Oilex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 +.1 .002 .004 .003 .002 +50.06 .006 .002OKR 105.760 15.005 .008 -3.20 - - - Okapi Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 -.5 .29 .30 .29 .285 -1.64 .875 .27OKU 298.670 26.433 .115 -.63 - - - Oklo Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .325 -1 .31 .33 .34 .32 -2.93 .50 .205OMH 1050.61 58.908 .920 12.67 9.8 - - OM Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.245 +1 1.24 1.245 1.265 1.225 +.87 1.52 .175ORR 526.088 11.075 .036 -6.92 - - - Orecorp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .165 -1.5 .165 .185 .18 .155 -8.27 .285 .12ORG 33883.3 598.865 17.101 -43.10 - - - Origin Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.72 -43 9.71 9.72 10.27 9.41 -4.18 10.27 6.735OGX 3846.30 886.252 .070 -2.31 - - - Orinoco Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .068 +.1 .068 .069 .071 .065 +1.55 .135 .019OGXOD 1524.85 93.578 .007 - - - - opt jan20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .029 -.1 .027 .029 .03 .024 -3.27 .085 .004ORM - .315 .008 -.19 - - - Orion Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .01 .019 .02 .02 +.06 .098 .011ORN 2498.23 149.890 .056 -1.20 - - - Orion Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .038 -.1 .037 .04 .04 .038 -2.50 .05 .018ONX 2522.04 81.301 .042 499.68 .0 - - Orminex .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .155 +3 .145 .155 .155 .125 +24.06 2.60 .048OVL 5699.16 193.792 .003 -.18 - - - Oro Verde.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +.06 .015 .003ORE 4307.72 236.259 1.468 12.13 46.4 - - Orocobre .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.63 +20 5.63 5.64 5.72 5.38 +3.74 7.44 3.018OEL 6676.27 952.338 .095 -1.10 - - - Otto Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .062 - .061 .062 .064 .06 +.06 .078 .025OZL 10517.2 225.196 2.917 77.40 11.8 20.00 2.20 f OZ Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.11 -10 9.11 9.14 9.45 8.80 -1.03 10.70 7.20PAK 1844.25 80.297 .009 -.97 - - - Pacific American Coal. . . . . . . . . . . . . . . . . . . .057 -.6 .055 .06 .064 .054 -9.46 .074 .025PBX 1600.36 65.183 .006 -1.25 - - - PAC Bauxite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 - .014 .016 .016 .015 +.06 .084 .01PMY 13552.2 1099.56 .007 -.19 - - - Pacifico Minl . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 -.1 .008 .009 .009 .008 -11.05 .016 .004PDN 15518.6 631.508 .300 -34.87 - - - Paladin Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . .175 - .17 .175 .185 .172 +.06 .26 .047PCL 65226.6 1246.49 .026 -.13 - - - Pancontinental Oil . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .005 .006 .006 .004 +25.06 .007 .002PAN 1602.83 91.744 .270 -2.09 - - - f Panoramic Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .55 -2 .55 .585 .595 .55 -3.45 .67 .197PGI 657.346 9.728 .007 -9.99 - - - Panterra Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . .054 +2.6 .04 .054 .054 .028 +92.92 .06 .023PGIOA - 1.185 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .005 .001 .001 +.06 .05 .001PNR 2032.28 150.347 .249 1.64 19.2 - - Pantoro .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .315 -.5 .31 .32 .33 .30 -1.50 .38 .18PNL 845.797 60.310 .095 -3.62 - - - Paringa Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 -.5 .205 .21 .22 .205 -2.27 .439 .19PEK 3734.28 89.840 .029 -1.02 - - - Peak Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 -.1 .035 .037 .039 .034 -2.64 .069 .034PEKOB 956.250 14.671 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .004 .006 .004 .003 -24.94 .02 .002PEKOC 1033.33 1.033 - - - - - opt jun20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .009 .012 .009 .008 - .009 .008PKO - 6.882 .001 -.25 - - - Peako ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - .012 .017 .015 .015 +.06 .026 .01PEX 361.032 18.113 .086 -.89 - - - Peel Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .465 +3.5 .455 .465 .465 .43 +8.20 .86 .165PUN 8.449 5.178 .003 -.34 - - - Pegasus Metals.. . . . . . . . . . . . . . . . . . . . . . . . . .025 -.2 .022 .028 .027 .025 -7.35 .04 .019PEL - 8.560 .007 -.13 - - - Pelican Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 - .017 .019 .019 .019 +.06 .024 .009PEN 2020.18 53.936 .063 -15.17 - - - Peninsula Energy .. . . . . . . . . . . . . . . . . . . . . . . .27 +3 .27 .275 .28 .245 +12.56 .485 .22PENOD - .398 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .003 .001 .001 +.06 .033 .001PSM 5035.52 160.953 .007 -.42 - - - Peninsula Mines .. . . . . . . . . . . . . . . . . . . . . . . . .01 +.1 .01 .011 .011 .009 +11.17 .025 .008PNN 3706.17 374.761 .011 -.27 - - - Pepinnini Lithium ... . . . . . . . . . . . . . . . . . . . . . .02 +.2 .02 .021 .021 .018 +11.17 .094 .012PEC - .895 .005 -2.05 - - - Perpetual Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .018 .03 .02 .02 +.06 .027 .015PRU 12682.8 524.334 .455 -6.38 - - - Perseus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .44 -4 .44 .445 .49 .437 -8.27 .51 .275PRL 8839.00 620.152 .004 -.89 - - - Petrel Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .003 .002 +.06 .031 .002PRLOA - 120.910 - - - - - opt oct18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .012 .001PSA 101.747 21.494 .059 -4.87 - - - Petsec Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . .18 -1.5 .16 .18 .195 .175 -7.63 .22 .075PLL 2345.91 115.901 .098 -1.67 - - - Piedmont Lithium... . . . . . . . . . . . . . . . . . . . . . .175 -1 .175 .18 .195 .175 -5.35 .255 .088PLS 64539.6 1157.84 1.867 -1.13 - - - Pilbara Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.07 +13.5 1.07 1.075 1.125 .937 +14.50 1.25 .35PGY 501.651 6.516 - -2.74 - - - Pilot Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .015 - .015 .024 .021 .015 +.06 .09 .015PIO 17175.5 578.306 .030 -.31 - - - Pioneer Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .021 - .021 .022 .023 .02 +.06 .046 .014PIOO 600.390 16.582 - - - - - opt jul18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 -.2 - .001 .003 .001 -66.61 .016 .001PGS 217.308 26.812 .002 -.14 - - - Planet Gas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +.06 .01 .003PGM 1941.44 72.657 .022 -.05 - - - Platina Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .083 +.5 .082 .085 .089 .079 +6.47 .265 .073PNX 16808.8 486.816 .009 -.33 - - - PNX Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .009 .009 .008 +.06 .019 .008PVE 3580.88 38.250 .027 -.29 - - - Po Valley Energy .. . . . . . . . . . . . . . . . . . . . . . . . .045 +.3 .043 .046 .047 .041 +7.20 .11 .024POD 27.978 10.159 .006 - - - - Podium Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .08 - .065 .084 .08 .08 +.06 .20 .08PODO - 13.375 - - - - - opt aug20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .01 .006 .006 +.06 .024 .006PXX 3435.11 21.161 .029 -.91 - - - Polarx .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .11 +2.3 .11 .115 .112 .09 +26.50 .195 .018POZ 274.950 33.784 .015 -.44 - - - POZ Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .082 +.3 .08 .082 .083 .076 +3.86 .145 .023PDZ 522.812 28.535 .096 -7.06 - - - Prairie Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .45 -3 .42 .475 .48 .425 -6.19 .92 .355PDI 303.977 34.824 .005 -1.44 - - - Predictive Disc .. . . . . . . . . . . . . . . . . . . . . . . . . . .02 - .02 .022 .022 .02 +.06 .081 .019PDIO - 54.543 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +.06 .01 .003PRX 294.350 53.127 .039 -1.57 - - - Prodigy Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .09 - .089 .094 .093 .09 +.06 .155 .066PSC 47438.6 526.152 .059 -.33 - - - Prospect Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 -.4 .03 .031 .036 .029 -11.71 .077 .022PM1 3269.84 240.752 .004 -2.02 - - - Pure Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 +.1 .014 .015 .016 .015 +7.20 .031 .003PM1O 612.525 39.299 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .003 .004 .005 .004 -19.94 .009 .004PUR - 33.472 .006 -5.03 - - - Pursuit Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .088 - - - .088 .088 +.06 .32 .046QBL 13972.8 1412.91 .062 -.34 - - - Qld Bauxite.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .039 -.1 .039 .04 .04 .039 -2.44 .115 .011RDN 11328.1 426.761 .004 161.31 .0 - - Raiden Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .014 -.1 .014 .015 .015 .012 -6.61 .15 .012RMS 4638.55 202.743 .299 3.47 16.3 - - Ramelius Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .565 - .565 .57 .58 .555 +.06 .645 .32RND - .117 .162 32.04 8.4 - - f Rand Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.70 - 2.18 2.70 2.70 2.70 +.06 3.20 1.50RRS - 132.396 .030 -.38 - - - Range Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .003 .004 .004 .004 +.06 .007 .002RAW 36.044 7.872 .004 -.67 - - - Rawson Oil & Gas... . . . . . . . . . . . . . . . . . . . . . .04 - .032 .045 .04 .04 +.06 .057 .028RBR 2349.99 182.052 .007 -.29 - - - RBR Grp ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .009 .01 .01 .009 +.06 .019 .006RLE 3515.95 63.965 .028 -.26 - - - Real Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +1.5 .105 .11 .115 .092 +15.85 .145 .068RED 1535.25 136.027 .094 -5.10 - - - Red 5... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .076 -.5 .076 .077 .083 .075 -6.11 .086 .032RHI - .146 .027 -.88 - - - Red Hill Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .49 - .49 .55 .49 .49 +.06 .70 .45RDM 539.844 25.363 .026 -1.20 - - - Red Metal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 - .12 .125 .125 .12 +.06 .245 .10RMX 4868.41 863.646 .005 -1.14 - - - Red Mountain Mining .. . . . . . . . . . . . . . . . . . .007 -.1 .007 .008 .008 .007 -12.44 .033 .007RMXOG .040 46.990 - - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .003 .005 .003 .003 -24.94 .018 .003RMXOH - 43.793 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 +.06 .017 .003RVR 15555.3 292.880 .115 .95 24.7 - - Red River Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .235 -.5 .23 .235 .26 .21 -2.02 .41 .21ROG 36117.9 78.553 .002 -.27 - - - Red Sky Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .004 +.1 .004 .005 .006 .003 +33.39 .009 .003RCP 50.000 4.696 .004 .01 310.0 - - Redbank Copper .. . . . . . . . . . . . . . . . . . . . . . . † .031 +.1 .03 .031 .031 .03 +3.39 .10 .02RDS 1351.40 35.829 .008 -.09 - - - Redstone Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .022 +.2 .02 .022 .024 .02 +10.06 .024 .009RLC 2503.84 163.000 .005 -3.04 - - - Reedy Lagoon ... . . . . . . . . . . . . . . . . . . . . . . . . .013 - .013 .014 .013 .012 +.06 .075 .009RLCO - .692 - - - - - opt apr21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .002 .025 .013 .013 +.06 .025 .013RRL 8309.23 301.182 2.598 32.69 15.8 16.00 3.11 f Regis Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.15 -1 5.15 5.16 5.30 5.05 -.13 5.30 3.54RNU 4392.58 411.029 .020 -.65 - - - Renascor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .021 -.1 .02 .021 .022 .021 -4.49 .051 .018RNUOA 345.000 99.450 .001 - - - - opt oct19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 - .012 .013 .013 .013 +.06 .026 .01RNX 4522.43 174.269 .006 -.17 - - - Renegade Explore.. . . . . . . . . . . . . . . . . . . . . . .009 -.1 .009 .01 .009 .009 -9.94 .015 .005RDG 20.360 27.719 .015 -.26 - - - Resource Dev Grp ... . . . . . . . . . . . . . . . . . . . . .023 +.1 .023 .025 .023 .022 +4.60 .029 .015RSG 24290.5 673.927 .975 15.54 8.5 2.00 1.52 Resolute Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.315 -11 1.315 1.32 1.44 1.31 -7.66 1.44 .945RBX - 1.618 - -3.40 - - - Resource Base... . . . . . . . . . . . . . . . . . . . . . . . . .028 - - .03 .028 .028 +.06 .068 .022RES 628.168 14.412 .026 -.34 - - - Resource Generation .. . . . . . . . . . . . . . . . . . .045 -.5 .04 .045 .05 .043 -9.94 .09 .04RMI 131.055 12.838 .002 -.15 - - - Resource Min Corp.. . . . . . . . . . . . . . . . . . . . . .008 -.1 .007 .01 .009 .008 -11.05 .073 .005RXM 2815.84 53.380 .028 -2.33 - - - Rex Minerals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .11 +.5 .105 .11 .11 .10 +4.82 .22 .052REY 68.928 2.653 .068 -.31 - - - Rey Resources.. . . . . . . . . . . . . . . . . . . . . . . . . . .32 +1 .24 .32 .32 .31 +3.29 .32 .18RIE 108.480 23.461 .023 -.23 - - - Riedel Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .055 -.5 .05 .059 .06 .055 -8.27 .105 .009RVY 3249.14 47.908 .016 -1.50 - - - Rift Valley Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . .019 +.1 .018 .019 .02 .018 +5.61 .035 .013RIM 1117.85 81.948 .010 -.11 - - - Rimfire Pacific.. . . . . . . . . . . . . . . . . . . . . . . . . . . .011 - .011 .012 .012 .011 +.06 .037 .011RIO 8745.89 262.838 32.927 628.72 12.7 366.25 4.59 f Rio Tinto .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 79.84 +8 79.84 79.97 82.15 78.915 +.16 87.09 62.11RGL 145.749 6.861 .006 -13.30 - - - Riversgold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .15 - .145 .155 .15 .145 +.06 .24 .085RMT 7100.00 27.467 .002 -.01 - - - RMA Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .002 .001 .001 +.06 .005 .001RMG 2515.66 10.185 .011 -.20 - - - RMG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 +.8 .018 .019 .02 .018 +72.79 .025 .009RXL 2360.42 273.816 .015 1.08 1.1 - - Rox Resources.. . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .011 .012 .012 .011 +.06 .019 .011RCO 17.500 1.042 .010 -1.14 - - - f Royalco Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .19 -4 .19 .22 .23 .17 -17.33 .275 .17RTG 1251.43 23.817 .044 -8.69 - - - RTG Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 -1.5 .10 .11 .115 .10 -12.98 .385 .10RTR 599.398 105.182 .024 -.68 - - - Rumble Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .067 +.3 .066 .068 .069 .067 +4.75 .094 .028S2R 236.221 28.464 .024 -2.56 - - - S2 Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .098 -.2 .096 .098 .10 .098 -1.94 .25 .098SBR 10396.0 372.512 .006 -.40 - - - Sabre Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.1 .014 .015 .017 .013 -6.19 .031 .008SBRO - 56.230 - - - - - opt aug18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .004 .001SGC 1421.39 57.330 .009 -3.29 - - - Sacgasco... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .035 +.2 .033 .035 .035 .033 +6.12 .23 .028SAN - .336 .001 -13.32 - - - Sagalio Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .003 .005 .005 .005 +.06 .013 .004SFR 3930.82 132.364 1.463 64.06 14.4 21.00 2.28 f Sandfire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 9.23 +20 9.23 9.28 9.47 8.90 +2.27 10.04 5.43SFM 8.946 13.676 .014 -1.29 - - - Santa Fe Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .20 - .20 .23 .20 .20 +.06 .305 .075SMI 703.426 74.744 .005 -.24 - - - Santana Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.1 .01 .011 .01 .01 +11.17 .043 .009SMIO 100.000 11.740 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 -.1 .002 .003 .004 .003 -24.94 .004 .002STO 18079.2 842.651 12.831 -22.18 - - - f Santos .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.16 -19 6.16 6.17 6.47 6.11 -2.93 6.47 2.98SAR 18463.6 575.074 1.726 7.33 28.8 - - Saracen Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.11 -3 2.11 2.12 2.185 2.07 -1.34 2.31 1.152STN 30.180 5.104 .006 - - - - Saturn Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . .18 -.5 .18 .185 .19 .18 -2.64 .235 .145SYA 106609 1757.37 .081 -.24 - - - Sayona Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .047 +1.4 .047 .048 .053 .032 +42.48 .12 .01SYAOB 10045.4 64.072 .001 - - - - opt apr20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.2 .01 .012 .011 .006 +25.06 .013 .005SXY 8615.28 420.540 .608 -6.74 - - - Senex Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . .42 -1.5 .42 .425 .45 .415 -3.39 .465 .255SFX 570.192 33.148 .169 -3.47 - - - Sheffield Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .74 +.5 .74 .77 .77 .72 +.74 .935 .41SHH 133.334 .236 .002 -.69 - - - Shree Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .006 -.9 .005 .013 .015 .006 -59.94 .026 .002SBU 40.000 4.158 .002 -.20 - - - Siburan Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .004 .003 .003 +.06 .006 .002SIH 1046.07 35.307 .026 -.16 - - - Sihayo Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 - .012 .015 .014 .013 +.06 .019 .011SCI 823.992 77.431 .009 -.20 - - - Silver City Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .036 +.2 .031 .035 .036 .032 +5.94 .067 .018SLR 4935.45 251.910 .301 -.82 - - - Silver Lake Res ... . . . . . . . . . . . . . . . . . . . . . . . .595 -3.5 .595 .60 .64 .58 -5.50 .65 .315SVL 2389.31 261.250 .021 -.39 - - - Silver Mines .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .039 .04 .041 .039 +.06 .125 .037SGM 6065.88 127.453 3.157 108.20 14.4 43.00 2.76 f Sims Metal Mgmt .. . . . . . . . . . . . . . . . . . . . . . . 15.58 -27 15.58 15.61 16.34 14.94 -1.64 18.05 12.57SEH 139829 1064.71 .477 -.27 - - - Sino Gas Energy .. . . . . . . . . . . . . . . . . . . . . . . . .225 - .22 .225 .23 .18 +.06 .255 .073SRI 4941.66 381.915 .014 -.53 - - - Sipa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .012 +.1 .011 .012 .012 .011 +9.15 .015 .008SI6 3669.69 264.414 .006 -1.57 - - - Six Sigma Metals .. . . . . . . . . . . . . . . . . . . . . . . † .014 +.1 .013 .014 .014 .012 +7.75 .024 .01SI6OC 400.000 65.186 - - - - - opt jul21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 +.06 .013 .004SMG - .321 .035 -.85 - - - Soon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .22 - .135 .21 .22 .22 +.06 .35 .12SOL 746.002 27.063 5.025 138.20 15.2 55.00 2.62 f Soul Pattinson WH ... . . . . . . . . . . . . . . . . . . . 20.99 -33 20.99 21.02 21.50 20.95 -1.49 21.50 15.73S32 82158.8 3190.05 18.585 27.45 13.2 13.49 3.72 p South32... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.63 +1 3.63 3.64 3.705 3.57 +.34 4.07 2.70SVM 2732.53 62.636 .025 -1.78 - - - Sovereign Metals .. . . . . . . . . . . . . . . . . . . . . . . .089 -.1 .086 .093 .091 .086 -1.05 .155 .086SEI 447.909 317.902 .013 -2.10 - - - Speciality Metals Intl . . . . . . . . . . . . . . . . . . . . .023 +.2 .021 .023 .023 .02 +9.58 .042 .007SPX 3363.13 357.344 .006 -.06 - - - Spectrum Rare Earths.. . . . . . . . . . . . . . . . . . .009 -.1 .008 .009 .01 .009 -9.94 .02 .005SPI 1771.18 77.962 .045 -22.32 - - - Spitfire Materials.. . . . . . . . . . . . . . . . . . . . . . . . .084 +.1 .084 .085 .09 .08 +1.26 .15 .076SBM 9249.25 318.649 2.686 35.85 14.4 10.00 1.94 f St Barbara .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5.16 +2 5.16 5.18 5.28 5.08 +.45 5.28 2.43SGQ 1782.00 89.296 .045 -2.09 - - - St George Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .15 +1.5 .145 .15 .15 .13 +11.17 .48 .079SGQOB 3.500 3.820 .002 - - - - opt sep20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .077 - .081 .094 .077 .077 +.06 .34 .036SMR 986.037 44.401 .203 8.53 9.4 - - Stanmore Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . .805 -3.5 .80 .85 .852 .79 -4.11 .90 .33GAS 20.000 4.809 .009 -.27 - - - State Gas ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 - .155 .16 .155 .155 +.06 .46 .15SVY 384.904 34.223 .043 -3.50 - - - Stavely Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .29 +3.5 .285 .29 .31 .26 +13.78 .51 .13SRZ 195.000 67.698 .006 -.23 - - - Stellar Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .016 +.2 .014 .015 .016 .015 +14.35 .024 .013SRZO - 7.652 - - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .002 .004 .005 .005 +.06 .006 .002SPB 357.646 6.157 - -.69 - - - Sth Pacific Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .006 +.2 .005 .006 .006 .004 +50.06 .04 .003SXX 500.000 41.672 .008 -.24 - - - Sthn Cross Expl. . . . . . . . . . . . . . . . . . . . . . . . . . .007 +.1 .007 .008 .007 .007 +16.73 .016 .006SAU 115.555 5.300 .012 4.90 4.9 - - Sthn Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .24 +1 .235 .24 .25 .235 +4.41 .325 .21SUH - 2.688 .005 -2.38 - - - Sthn Hem Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .06 - .06 - .06 .06 +.06 .22 .05SHK - 12.605 .002 -1.41 - - - Stone Res Aus ... . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +.06 .006 .002SWJ 7817.63 345.831 .031 -.42 - - - Stonewall Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . .012 - .011 .012 .013 .011 +.06 .027 .009SWJO 1302.63 171.149 - - - - - opt oct20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +.06 .005 .001STA 579.673 16.897 .043 -1.90 - - - Strandline Res .. . . . . . . . . . . . . . . . . . . . . . . . . . † .15 +1.5 .145 .15 .15 .13 +11.17 .19 .048SXADC .001 - .001 -.81 - - - Strata-X Energy .. . . . . . . . . . . . . . . . . . . . . . . . . † .04 - .04 .07 .04 .04 - .04 .04SER 1616.38 74.334 .004 -.14 - - - Strategic Energy .. . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .004 .005 .005 .005 +25.06 .009 .004SMC - 3.983 .028 -.93 - - - Strategic Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .40 - .33 .40 .40 .40 +.06 .41 .28STX 4203.61 235.396 .148 -.75 - - - Strike Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .135 - .13 .135 .145 .13 +.06 .16 .053SRK 108.692 9.691 .008 -.69 - - - Strike Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .054 +.1 .055 .06 .055 .053 +1.95 .087 .038SUM 1292.67 36.675 .053 -1.95 - - - Sumatra Copper .. . . . . . . . . . . . . . . . . . . . . . . . .014 +.2 .013 .016 .014 .013 +16.73 .025 .008SMM 12.813 .310 .031 -.15 - - - Summit Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 -1.5 .14 .20 .155 .14 -9.62 .255 .12SUR 500.000 151.703 .004 -.01 - - - Sun Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 +.1 .004 .005 .005 .005 +25.06 .007 .003SUROA - 1.272 - - - - - opt oct20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 - .001 .001 +.06 .001 .001SUROC - 9.843 - - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .001 .001SEA 164715 3334.79 .508 -2.31 - - - Sundance Energy.. . . . . . . . . . . . . . . . . . . . . . . .074 +.3 .073 .074 .079 .072 +4.28 .109 .042

AFR Monday 16 July 2018www.afr.com | The Australian Financial Review

7TablesWkly YTD Mkt P/E Div Last Week Move 52 52

ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

Wkly YTD Mkt P/E Div Last Week Move 52 52ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

MINING & OIL cont’d

SDL 2352.24 1139.51 .033 -.06 - - - Sundance Res ... . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .005 .004 +.06 .009 .003STM 12150.7 501.756 .042 -.30 - - - Sunstone Metals.. . . . . . . . . . . . . . . . . . . . . . . . .037 -.1 .036 .038 .039 .036 -2.57 .045 .014STMO 271.111 56.377 .003 - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .017 -.1 .016 .017 .018 .017 -5.50 .022 .005SUP 15702.7 236.995 .028 -.18 - - - Superior Lake Res ... . . . . . . . . . . . . . . . . . . . . .039 -.3 .038 .039 .042 .038 -7.08 .06 .011SPQ 11615.6 633.868 .006 -.09 - - - Superior Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 -.1 .008 .009 .009 .008 -11.05 .022 .005SPQO 596.111 34.251 - - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +.06 .007 .002SRN 14372.8 258.705 .006 -.40 - - - Surefire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .014 +.2 .014 .015 .016 .012 +16.73 .019 .01SRNOB 3644.84 62.597 .002 - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 +.1 .004 .005 .005 .003 +33.39 .005 .003SWK 1108.56 26.272 .053 -2.42 - - - f Swick Min Services.. . . . . . . . . . . . . . . . . . . . . .23 +1 .22 .23 .23 .22 +4.60 .325 .18SL1 20502.0 311.402 .009 -2.86 - - - Symbol Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 -.8 .028 .03 .037 .028 -22.16 .072 .024SMD 1906.43 58.317 .004 .16 4.4 - - Syndicated Metals .. . . . . . . . . . . . . . . . . . . . . .007 - .007 .008 .007 .006 +.06 .025 .005SYS 326.683 26.580 .002 -.06 - - - Syngas.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 +.06 .004 .001SYR 3814.97 221.218 .860 -5.78 - - - Syrah Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.89 +2 2.89 2.91 3.02 2.82 +.76 4.95 2.436TLG 650.714 39.213 .137 -3.60 - - - Talga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .63 -1 .63 .645 .66 .62 -1.50 .92 .48TLGOA 229.500 6.943 .009 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .215 -2.5 .20 .21 .22 .20 -10.36 .415 .20TLM 931.947 47.210 .051 -3.97 - - - Talisman Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .275 - .275 .28 .29 .265 +.06 .33 .195TPD 1000.00 46.564 .005 -.21 - - - Talon Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .005 +.06 .008 .003TMK - 5.476 .006 -.03 - - - Tamaska Oil Gas .. . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 +.06 .004 .002TAM 571.182 40.084 .040 .80 4.3 - - Tanami Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .034 +.2 .032 .034 .035 .032 +6.31 .052 .032TNO 2195.40 54.547 .029 -1.08 - - - Tando Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .185 +2 .18 .185 .195 .165 +12.18 .26 .044TNOO 694.059 13.190 .007 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .135 +3.5 .12 .135 .135 .10 +35.06 .70 .041TRL - 204.229 .007 -1.19 - - - Tanga Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .009 .01 .01 .01 +.06 .031 .007TAO 2502.18 15.988 .005 - - - - TAO Commodities .. . . . . . . . . . . . . . . . . . . . . . .21 -4.5 .21 .225 .25 .205 -17.59 .27 .19TAP 3407.12 92.364 .036 -4.36 - - - Tap Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .085 - .084 .085 .086 .083 +.06 .086 .051TAR 2824.25 154.319 .029 -1.92 - - - Taruga Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 -2 .21 .225 .26 .19 -8.64 .39 .048TAS 1953.14 48.299 .024 -1.78 - - - Tasman Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .052 +.5 .05 .053 .058 .05 +10.70 .20 .045TAW 3750.14 292.140 .225 -1.90 - - - Tawana Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . § .39 - .385 .39 .405 .375 +.06 .58 .175TMT 3442.79 65.005 .020 .37 167.6 - - Technology Metals .. . . . . . . . . . . . . . . . . . . . . .62 +11.5 .61 .635 .66 .495 +22.83 .66 .175TMTO 833.614 1.586 .002 - - - - opt may20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .30 +13 .27 .30 .30 .175 +76.53 .30 .08TER 1364.16 47.667 .155 8.70 4.7 - - Terracom ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . † .41 +2 .41 .415 .43 .395 +5.19 .475 .15TMX 11187.1 215.548 .005 -.10 - - - Terrain Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .008 +.2 .007 .008 .008 .006 +33.39 .013 .006TZN 79.106 8.969 .215 -.17 - - - Terramin Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . .115 -.5 .11 .115 .12 .11 -4.11 .185 .10TMZ - 2.231 .004 .40 9.5 - - Thomson Res ... . . . . . . . . . . . . . . . . . . . . . . . . . .038 - .037 .041 .038 .038 +.06 .06 .035THR 1094.05 36.748 .004 -.65 - - - Thor Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 -.2 .03 .031 .035 .031 -6.00 .086 .013THX 2269.65 88.527 .012 -.55 - - - Thundelarra .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 -.1 .018 .019 .021 .018 -4.94 .045 .017THXOB - 17.380 - - - - - opt sep19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +.06 .021 .003TPO - .982 .035 -.69 - - - Tian Poh Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . .09 - - .10 .09 .09 +.06 .108 .02TIE 154.093 15.051 .011 - - - - Tietto Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 -.5 .10 .11 .11 .10 -4.70 .31 .10TIG 404.662 11.436 .072 -.35 - - - Tigers Realm Coal . . . . . . . . . . . . . . . . . . . . . . . .04 +.1 .04 .052 .04 .039 +2.62 .074 .039TTM 2552.39 101.499 .058 3.13 1.0 - - Titan Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 -.4 .031 .033 .036 .031 -11.37 .35 .018TOU 730.945 24.582 .037 -1.20 - - - Tlou Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .105 -.5 .105 .11 .12 .105 -4.49 .288 .10TNG 2538.11 164.097 .100 -.37 - - - TNG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .12 - .12 .125 .135 .12 +.06 .22 .115TIN 1817.54 9.274 .006 -4.28 - - - TNT Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .21 -1 .205 .22 .22 .21 -4.49 .30 .19TRT 1125.37 16.963 .007 -1.05 - - - Todd River Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .095 +1.2 .092 .094 .095 .082 +14.52 .195 .069TRTO 290.000 5.123 - - - - - opt mar20.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .03 +1 .02 .03 .03 .02 +50.06 .05 .012TTW 701.000 51.074 .006 -.33 - - - Toptung ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 +.2 .037 .04 .04 .038 +5.32 .054 .02TNR 734.151 47.030 .010 -.97 - - - Torian Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .05 +.2 .049 .05 .051 .047 +4.23 .10 .045TOE 2215.06 100.371 .054 -1.91 - - - Toro Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .025 -.1 .025 .026 .026 .025 -3.79 .048 .024TKL 293.468 82.707 .012 -.27 - - - Traka Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .036 - .036 .039 .038 .036 +.06 .094 .016TKM 421.540 160.541 .008 -.86 - - - Trek Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .024 +.2 .021 .024 .024 .023 +9.15 .051 .018TEG 1535.72 19.595 .026 -2.70 - - - Triangle Energy .. . . . . . . . . . . . . . . . . . . . . . . . . .12 +2 .105 .12 .12 .099 +20.06 .235 .05TBR 1.588 .181 .319 74.55 8.5 - - f Tribune Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.37 -3 6.21 6.45 6.40 6.20 -.41 8.50 6.00TNP - .426 .001 -1.48 - - - Triple Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . † .03 - .033 .052 .03 .03 +.06 .20 .005TON 2528.96 262.091 .051 -.50 - - - Triton Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .061 -.1 .059 .061 .062 .06 -1.55 .12 .044TONOB 50.000 39.919 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 - .003 .007 .007 .007 +.06 .047 .003TONOC 565.285 8.687 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 -.2 .004 .005 .005 .004 -28.51 .009 .004TRY 7711.65 183.891 .071 -17.10 - - - f Troy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 +.5 .15 .155 .16 .145 +3.39 .175 .082TRM 40.000 3.912 .002 -.04 - - - Truscott Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.1 .015 .025 .016 .015 -6.19 .029 .015TGN 1841.38 78.160 .305 -.57 - - - Tungsten Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .485 -3 .48 .485 .515 .42 -5.77 .815 .024TYK 841.484 104.879 .003 -.09 - - - Tychean Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .005 .006 .005 .005 +.06 .009 .002

TYX 4960.87 486.621 .011 .06 25.0 - - Tyranna Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 -.1 .014 .015 .016 .014 -6.19 .032 .014TYXOC 2450.00 147.685 .001 - - - - opt oct21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 - .004 .005 .004 .004 +.06 .013 .002UIL - 24.857 .009 -.59 - - - UIL Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .04 - .037 .039 .04 .04 +.06 .055 .022UNV 2263.61 57.410 .146 2.89 9.7 2.00 7.14 Universal Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . .28 -4 .275 .28 .315 .255 -12.44 .33 .145USA 5878.51 214.637 .004 -.07 - - - UraniumSA ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 - .008 .009 .009 .009 +.06 .017 .006VMX 202.778 31.153 .039 3.78 8.2 - - f Valmec ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .31 - .31 .315 .315 .30 +.06 .405 .125VAL 17136.0 426.039 .019 -.23 - - - Valor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 -.2 .012 .013 .015 .013 -13.27 .045 .006VALOA 970.000 11.508 - - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .004 -.1 .003 .004 .005 .004 -19.94 .006 .003VAN 4641.29 78.410 .083 -1.46 - - - Vango Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .18 -1.5 .175 .185 .20 .16 -7.63 .25 .039VAR 1735.26 98.950 .004 -.94 - - - Variscan Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .003 .004 .003 .003 +.06 .009 .002VAROA - 23.964 .001 - - - - opt may21 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +.06 .002 .001VEC - 992.509 .037 .02 135.0 - - Vector Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 - - - .027 .027 +.06 .041 .007VMS 371.900 68.383 .013 -.54 - - - Venture Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .027 - .026 .027 .029 .027 +.06 .078 .02VXR 20287.7 653.280 .047 -.08 - - - Venturex Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .013 +.1 .013 .014 .014 .012 +8.39 .026 .006VMC 495.295 22.660 .013 -2.02 - - - Venus Metals.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .155 +.5 .155 .16 .165 .15 +3.39 .195 .088VMCOA 795.697 19.458 .002 - - - - opt nov19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .031 +.1 .032 .036 .034 .03 +3.39 .045 .015VRM 1799.50 76.564 .020 -.26 - - - Verdant Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .018 -.1 .017 .018 .019 .017 -5.20 .041 .016VIC 22360.7 2060.44 .009 .17 4.1 - - Victory Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .007 -.1 .007 .008 .009 .007 -12.44 .03 .005VICOA 4410.00 936.900 .002 - - - - opt dec20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .003 - .002 .003 .003 .003 +.06 .013 .001VII - .050 .043 1.68 17.9 1.50 5.00 Vietnam Industrial . . . . . . . . . . . . . . . . . . . . . . . .30 - .09 .30 .30 .30 +.06 .36 .265VKA 663.172 73.790 .009 -.23 - - - Viking Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .028 +.5 .026 .028 .029 .024 +21.80 .052 .012VMY 2481.64 126.138 .040 -2.31 - - - Vimy Res... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .096 -1.4 .096 .099 .11 .096 -12.67 .185 .095VML 18769.7 1660.32 .016 -.60 - - - Vital Metals .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .009 .01 .01 .009 -9.94 .015 .006VRC 19146.2 412.079 .028 -.36 - - - Volt Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .019 - .018 .019 .021 .019 +.06 .048 .015WKT 1438.46 125.459 .035 -.79 - - - Walkabout Res.. . . . . . . . . . . . . . . . . . . . . . . . . . .13 -2 .125 .13 .15 .13 -13.27 .205 .057WKTOA 445.200 37.392 .002 - - - - opt dec19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -.5 .06 .069 .065 .06 -7.63 .09 .027WAF 4651.97 115.609 .259 -4.10 - - - West African Res... . . . . . . . . . . . . . . . . . . . . . . .375 - .365 .375 .38 .355 +.06 .475 .29WWI 2163.21 180.314 .014 .09 21.1 - - West Wits Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . .019 +.1 .019 .02 .02 .018 +5.61 .033 .016WSA 16743.3 268.951 .990 8.18 44.4 2.00 .55 f Western Areas .. . . . . . . . . . . . . . . . . . . . . . . . . . 3.63 +21 3.63 3.64 3.695 3.34 +6.20 3.93 2.18WGX 1440.07 93.014 .632 .89 195.5 - - Westgold Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.74 +.5 1.74 1.745 1.80 1.705 +.35 2.14 1.415WGXO 40.690 5.408 .011 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 -1.5 .185 .20 .195 .185 -7.44 .47 .135WSI 714.116 31.003 .006 -1.37 - - - Weststar Industrial. . . . . . . . . . . . . . . . . . . . . . . .017 +.1 .017 .018 .02 .016 +6.31 .03 .013WSIO - 11.063 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +.06 .01 .001WCN 4433.22 1484.79 .007 -.14 - - - White Cliff Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .002 .003 .002 .002 +.06 .008 .001WCNOB - 29.574 - - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .003 .001WCNOC - 5.000 - - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .001 .001WEC 170.000 13.776 .016 -9.43 - - - White Energy Co... . . . . . . . . . . . . . . . . . . . . . . .05 - .052 .059 .052 .05 +.06 .085 .025WRM 105860 388.883 .015 -.40 - - - White Rock Min .. . . . . . . . . . . . . . . . . . . . . . . . . .012 +.3 .011 .012 .015 .01 +33.39 .019 .008WBE 3220.66 114.318 .006 -.27 - - - Whitebark Energy.. . . . . . . . . . . . . . . . . . . . . . . .006 - .005 .006 .006 .005 +.06 .019 .005WHC 21095.3 733.397 5.746 51.30 10.9 19.00 3.39 Whitehaven Coal . . . . . . . . . . . . . . . . . . . . . . . . 5.60 -29 5.59 5.61 5.91 5.56 -4.86 5.95 2.688WEL 215.000 14.919 .006 -2.42 - - - Winchester Energy .. . . . . . . . . . . . . . . . . . . . . .022 -.2 .022 .029 .024 .022 -8.27 .14 .022WLF 195.408 6.916 .050 -6.65 - - - Wolf Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 -.2 .045 .05 .051 .045 -4.11 .15 .045WOF 510.339 37.615 .006 -.13 - - - Wolf Pet.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .009 -.1 .008 .01 .009 .008 -9.94 .024 .007WOFOA - 37.183 - - - - - opt jul18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .005 .001WLC 934.652 28.189 .075 -.79 - - - Wollongong Coal . . . . . . . . . . . . . . . . . . . . . . . . .008 - .008 .02 .008 .008 +.06 .015 .004WPL 11895.7 388.714 33.355 156.15 22.8 124.56 3.50 f Woodside Pet .. . . . . . . . . . . . . . . . . . . . . . . . . . . 35.63 -25 35.62 35.64 36.55 35.05 -.64 36.55 27.847WML 141.306 8.914 .006 107.60 .1 - - Woomera Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . † .11 +.5 .10 .115 .11 .105 +4.82 .19 .004WOR 2526.19 95.944 4.867 15.00 118.9 10.00 .56 WorleyParsons.. . . . . . . . . . . . . . . . . . . . . . . . . . 17.83 -45 17.81 17.83 18.36 17.64 -2.40 18.37 11.171WPG - 365.645 .014 -2.06 - - - f WPG Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .015 - - - .015 .015 +.06 .044 .013XAM 768.292 34.643 .104 -.72 - - - Xanadu Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . . .16 +.5 .16 .175 .17 .16 +3.29 .345 .15XST 2200.00 145.361 .004 -.49 - - - XState Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .005 - .004 .005 .005 .005 +.06 .018 .004YAL 4111.40 189.929 6.155 1.43 9.8 - - Yancoal Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .14 - .14 .145 .145 .135 +.06 .247 .098ZEL 8.722 21.775 2.748 62.00 11.1 29.48 4.29 Z Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6.87 +11 6.65 7.02 7.02 6.65 +1.69 7.60 6.11ZNC 56.580 25.648 .039 -.32 - - - Zenith Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 +.5 .18 .185 .19 .185 +2.84 .255 .095ZEU - 4.689 .003 -.64 - - - Zeus Res ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .014 - .013 .014 .014 .014 +.06 .018 .01ZIM - .191 .646 59.51 10.1 - - Zimplats Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . 6.00 - 5.50 10.50 6.00 6.00 +.06 7.51 3.60ZMI 3669.88 858.516 .011 -.02 - - - Zinc Of Ireland ... . . . . . . . . . . . . . . . . . . . . . . . . .006 - .006 .007 .006 .006 +.06 .009 .004ZMICA - - - - - - - ctg .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . - - - - .01 .01 +.06 .01 .01ZMIOC 15.545 296.986 .001 - - - - opt jul21 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 - .001 .002 .002 .002 +.06 .003 .001

ASX EXCHANGE TRADED PRODUCTS (ETPS)Wkly YTD Mkt P/E Div Last Week Move 52 52

ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

Wkly YTD Mkt P/E Div Last Week Move 52 52ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

DMKT 158.926 2.888 .028 - - - - AMP Cap Dynamic Mkt .. . . . . . . . . . . . . . . . 2.59 +1 2.58 2.59 2.61 2.57 +.45 2.73 2.50GLIN 38.623 3.782 .024 - - - - AMP Cap Glb Infra.. . . . . . . . . . . . . . . . . . . . . . 2.74 - 2.74 2.76 2.76 2.72 +.06 2.81 2.44RENT 21.773 2.858 .015 - - - - AMP Cap Glb Prop ... . . . . . . . . . . . . . . . . . . . 2.51 - 2.51 2.54 2.53 2.50 +.06 2.53 2.19HBRD 406.206 9.312 .100 - - - - p BetaShares Active Aus Hyb ... . . . . . . . . . 10.00 +1 9.99 10.01 10.01 9.96 +.16 10.18 9.83BBOZ 321.722 10.137 .087 - - - - BetaShares Au Str Bear.. . . . . . . . . . . . . . . . 13.33 +1 13.34 13.39 13.64 13.14 +.13 18.31 13.14HVST 71.197 5.545 .199 -218.67 - 175.96 10.96 p BetaShares DivHarv.. . . . . . . . . . . . . . . . . . . . 16.05 +5 16.07 16.20 16.15 15.93 +.37 18.45 15.19GGUS 52.953 3.356 .019 - - - - BetaShares Gear US Eq ... . . . . . . . . . . . . . 17.13 +92 17.09 17.14 17.13 16.50 +5.73 18.38 12.80FOOD 28.001 1.852 .017 52.00 10.9 19.34 3.42 BetaShares Glb Agri. . . . . . . . . . . . . . . . . . . . . 5.65 +4 5.64 5.80 5.65 5.61 +.77 6.39 5.54BNKS 308.677 8.996 .071 - - - - BetaShares Glb Banks .. . . . . . . . . . . . . . . . . 6.83 +10 6.76 7.02 6.86 6.75 +1.55 8.12 6.65HACK 294.398 5.514 .088 11.77 59.2 - - BetaShares Gl Cyber.. . . . . . . . . . . . . . . . . . . 6.97 +25 6.95 7.00 6.98 6.73 +3.78 7.30 5.08FUEL 120.617 4.532 .029 54.52 12.0 14.36 2.20 BetaShares Glb Engy .. . . . . . . . . . . . . . . . . . 6.52 +5 6.48 6.57 6.59 6.48 +.83 6.86 5.16MNRS 26.730 1.083 .005 - - - - BetaShares Glb Gold.. . . . . . . . . . . . . . . . . . . 3.65 -11 3.44 3.99 3.76 3.64 -2.87 4.15 3.43DRUG 80.494 3.364 .025 71.85 7.9 20.09 3.54 BetaShares Glb Hlth.. . . . . . . . . . . . . . . . . . . . 5.68 +18 5.57 5.68 5.68 5.55 +3.33 5.96 5.15RINC 41.706 .524 .010 - - - - BetaShares LM Real Inc .. . . . . . . . . . . . . . . 8.55 -11 8.53 8.56 8.67 8.48 -1.21 8.73 8.02AUST 7.047 .561 .022 - - - - BetaShares Mgd Risk Au ... . . . . . . . . . . . . 16.44 +5 16.42 16.47 16.49 16.30 +.36 16.60 15.32WRLD 64.069 1.892 .029 - - - - BetaShares Mgd Risk Gl.. . . . . . . . . . . . . . . 12.11 +17 11.85 12.11 12.11 11.95 +1.48 12.19 10.57UMAX 16.851 1.345 .094 114.23 16.9 84.90 4.39 BetaShares S&P 500 ... . . . . . . . . . . . . . . . . . 19.34 +32 19.36 19.40 19.39 19.02 +1.74 19.60 16.68AUDS 126.174 .848 .004 - - - - BetaShares Str AuD ... . . . . . . . . . . . . . . . . . . 14.00 +3 13.99 14.03 14.21 13.84 +.27 17.71 13.73YANK 164.094 1.640 .011 - - - - BetaShares Str USD... . . . . . . . . . . . . . . . . . . 14.20 -11 14.17 14.21 14.40 14.00 -.71 14.91 11.99BBUS 351.923 21.647 .056 - - - - BetaShares US Str Bear .. . . . . . . . . . . . . . . 4.72 -24 4.71 4.72 4.88 4.70 -4.78 7.02 4.56QAG 42.259 .447 .003 -86.89 - - - BetaShares Agriculture .. . . . . . . . . . . . . . . . 5.94 +3 5.88 6.48 6.01 5.88 +.57 7.30 5.88QPON 174.243 4.401 .237 - - - - BetaShares Au Bk Snr .. . . . . . . . . . . . . . . . . 25.49 +2 25.47 25.49 25.49 25.46 +.14 25.70 25.44CRED 30.483 .136 .004 - - - - BetaShares Au CorpBnd ... . . . . . . . . . . . . 25.07 -3 25.02 25.09 25.13 25.07 -.06 25.20 24.84EX20 37.223 .835 .036 - - - - BetaShares Aus Ex20 ... . . . . . . . . . . . . . . . . 17.75 -7 17.77 18.03 17.80 17.62 -.33 18.49 15.50A200 26.522 .414 .050 - - - - BetaShares Aust 200... . . . . . . . . . . . . . . . . . 103.91 -22 103.00 104.07 104.74 103.25 -.15 104.74 98.97FAIR 8.847 6.238 .165 - - - - BetaShares Au Sustain .. . . . . . . . . . . . . . . . 16.05 +21 15.95 16.28 16.05 15.80 +1.39 16.28 14.43QCB 143.714 .815 .010 39.26 22.3 78.40 8.96 BetaShares Commods... . . . . . . . . . . . . . . . 8.75 -27 8.75 9.50 9.09 8.75 -2.93 11.00 8.75EINC 43.888 .904 .013 - - - - BetaShares LM Eq Inc .. . . . . . . . . . . . . . . . . 8.27 -4 8.27 8.31 8.34 8.24 -.42 8.36 7.94QFN 38.146 3.254 .022 55.30 20.5 47.70 4.21 BetaShares Financials .. . . . . . . . . . . . . . . . . 11.33 +1 11.20 11.43 11.46 11.24 +.15 12.10 10.66QRE 154.361 32.368 .144 44.48 13.7 7.23 1.19 BetaShares Resources .. . . . . . . . . . . . . . . . 6.10 -3 6.08 6.10 6.25 6.04 -.43 6.34 4.48BEAR 45.219 2.642 .051 -111.62 - - - BetaShares Au Bear.. . . . . . . . . . . . . . . . . . . . 13.35 +1 13.33 13.50 13.45 13.26 +.13 15.20 13.26EEU .721 .240 .008 70.86 21.5 - - BetaShares Euro.. . . . . . . . . . . . . . . . . . . . . . . . 15.25 +2 15.14 15.31 15.30 15.23 +.19 15.66 14.19QAU 125.979 2.046 .057 159.82 8.1 - - BetaShares Gold .. . . . . . . . . . . . . . . . . . . . . . . 12.89 -61 12.80 12.99 13.04 12.80 -4.46 14.49 12.75POU 6.091 .480 .021 72.25 24.2 6.91 .40 BetaShares GBP... . . . . . . . . . . . . . . . . . . . . . . 17.46 -12 17.35 17.50 17.50 17.41 -.62 18.20 15.96QUS 14.239 .316 .041 119.52 28.5 103.80 3.05 BetaShares US 1000 ... . . . . . . . . . . . . . . . . . 34.05 +43 34.04 34.13 34.10 33.60 +1.34 34.99 28.59USD 538.569 13.770 .458 -47.66 - 10.46 .80 BetaShares US Dollar . . . . . . . . . . . . . . . . . . . 13.08 -1 13.06 13.14 13.16 12.95 -.02 13.31 11.98HEUR 77.333 3.031 .049 27.30 46.0 50.48 4.02 BetaShares WT Europe ... . . . . . . . . . . . . . . 12.55 +8 12.53 12.60 12.57 12.445 +.70 13.35 11.67HJPN 58.148 4.113 .063 138.55 9.4 37.25 2.86 BetaShares WT Japan ... . . . . . . . . . . . . . . . 13.03 +31 13.00 13.64 13.03 12.72 +2.50 15.17 12.25AAA 1541.81 13.459 1.307 90.76 55.1 101.11 2.02 BetaShares HighIntCash ... . . . . . . . . . . . . 50.00 -9 49.93 50.12 50.11 50.00 -.12 50.17 50.00OOO 23.376 1.272 .031 194.72 10.0 26.27 1.35 BetaShares Crude Oil . . . . . . . . . . . . . . . . . . . 19.39 -71 19.19 20.49 20.46 19.38 -3.47 20.81 12.93NDQ 445.649 9.814 .354 106.12 16.3 8.08 .47 BetaShares Nasdaq 100... . . . . . . . . . . . . . 17.27 +61 17.25 17.37 17.28 16.78 +3.72 17.29 12.64QOZ 419.050 9.843 .278 96.53 14.0 82.82 6.13 BetaShares Aus 200... . . . . . . . . . . . . . . . . . . 13.51 -6 13.37 13.90 13.66 13.44 -.38 14.36 12.67YMAX 413.506 12.145 .373 - - - - p BetaShares YldMax ... . . . . . . . . . . . . . . . . . . 8.96 +5 8.85 8.97 9.05 8.87 +.62 9.16 8.45SMLL 34.505 2.691 .022 - - - - BetaShares Au SmlCo ... . . . . . . . . . . . . . . . 3.37 - 3.34 3.37 3.38 3.33 +.06 3.56 2.98ETHI 238.972 11.749 .213 46.11 17.0 - - BetaShares Gl Sust.. . . . . . . . . . . . . . . . . . . . . 7.82 +18 7.80 8.10 7.82 7.66 +2.42 7.97 6.28GEAR 31.530 4.785 .075 561.07 4.4 164.87 6.68 BetaShares Geared Aust .. . . . . . . . . . . . . . 24.68 -8 24.01 25.00 24.98 24.40 -.26 25.02 20.30EIGA 295.867 1.143 .018 - - - - eInvest Income... . . . . . . . . . . . . . . . . . . . . . . . . 4.15 +3 4.13 4.20 4.18 4.13 +.79 4.18 3.95ZYAU 114.020 3.359 .064 66.00 17.2 56.45 4.96 p ETFS ASX300 Yld.. . . . . . . . . . . . . . . . . . . . . . . 11.37 -3 11.32 11.45 11.43 11.27 -.20 12.01 10.49CORE .942 .016 .003 -88.64 - - - ETFS Glb Core Infra .. . . . . . . . . . . . . . . . . . . . 52.78 -25 52.72 53.29 53.03 52.78 -.41 55.29 48.25ROBO 18.773 1.387 .104 25.41 224.2 - - ETFS Robo Gl Robotics.. . . . . . . . . . . . . . . . 56.96 +29 56.91 57.64 57.47 56.28 +.57 64.00 50.30GOLD 23.607 .824 .588 63.17 251.3 - - ETFS Physical Gold .. . . . . . . . . . . . . . . . . . . . 158.74 -124 158.68 158.81 159.81 158.60 -.72 169.00 147.33ETPMPD .085 .003 .001 - - - - ETFS Physical Palladium ... . . . . . . . . . . . . 122.06 -76 121.43 122.38 122.82 122.06 -.56 133.00 105.70ETPMPT .008 .005 .003 - - - - ETFS Physical Platinum... . . . . . . . . . . . . . . 107.64 -113 107.66 108.18 108.77 107.64 -.98 121.63 106.60ETPMPM .181 .003 .005 - - - - ETFS Physical PM Bskt .. . . . . . . . . . . . . . . . 124.67 -107 123.87 124.56 124.68 124.59 -.79 129.00 115.80ETPMAG 67.125 .708 .058 - - - - ETFS Physical Silver . . . . . . . . . . . . . . . . . . . . 20.59 -8 20.54 20.68 20.68 20.43 -.33 22.05 19.45ZGOL - .281 .013 58.92 28.4 - - ETFS Phys Sng Gold .. . . . . . . . . . . . . . . . . . . 16.76 - - - 16.76 16.76 +.06 17.50 15.46ZCNH - .002 - - - - - ETFS Physical Renminbi. . . . . . . . . . . . . . . . 9.89 - 9.58 9.61 9.89 9.89 +.06 9.89 8.72ZYUS 78.996 1.702 .052 19.30 65.9 116.48 9.16 ETFS S&P 500 Yld .. . . . . . . . . . . . . . . . . . . . . . 12.71 +7 12.69 12.72 12.75 12.54 +.61 13.21 11.35ZUSD 37.241 1.212 .020 2.85 362.8 5.09 .49 ETFS Physical USD ... . . . . . . . . . . . . . . . . . . 10.34 -3 10.32 10.34 10.40 10.23 -.23 10.46 9.44ZOZI .399 .420 .010 192.15 5.8 37.47 3.35 p ETFS ASX 100 ... . . . . . . . . . . . . . . . . . . . . . . . . 11.17 +1 10.80 11.22 11.17 11.16 +.15 11.17 10.13ESTX 9.358 .906 .066 - - - - ETFS Euro Stoxx 50 ... . . . . . . . . . . . . . . . . . . 63.50 -20 63.27 63.73 63.80 63.29 -.25 67.98 59.89TECH 30.664 .751 .059 263.06 26.6 - - p ETFS MStar Gl Tech ... . . . . . . . . . . . . . . . . . . 69.90 +189 69.71 70.00 70.38 68.38 +2.84 73.94 52.72INIF 161.655 1.887 .034 - - - - InvestSMART Au Inc .. . . . . . . . . . . . . . . . . . . 2.53 - 2.52 2.53 2.55 2.51 +.06 2.58 2.50IAF 41.779 1.554 .581 362.79 29.4 243.55 2.28 iShares Comp Bnd ... . . . . . . . . . . . . . . . . . . . 106.60 +15 106.16 106.61 106.68 106.31 +.20 107.53 105.03BILL 38.236 .606 .197 - - - - iShares Core Cash... . . . . . . . . . . . . . . . . . . . . 100.24 +5 100.22 100.24 100.24 100.19 +.11 100.34 100.06IWLD 2.518 .351 .029 - - - - iShares Core Wld .. . . . . . . . . . . . . . . . . . . . . . . 33.46 +47 33.30 33.48 33.46 33.00 +1.48 34.18 28.23IHWL 3.479 .233 .012 540.31 6.2 69.55 2.08 iShares Core Wld AUD ... . . . . . . . . . . . . . . . 33.41 +41 33.41 33.56 33.56 33.00 +1.30 34.63 29.81AUMF 1.060 .078 .009 389.84 7.3 - - iShares Edge Au MF... . . . . . . . . . . . . . . . . . . 28.32 +6 28.00 28.30 28.32 28.26 +.27 29.78 26.00MVOL .012 .020 .002 298.48 9.2 - - iShares Edge Au MVol.. . . . . . . . . . . . . . . . . . 27.39 +17 27.33 27.38 27.39 27.22 +.68 28.51 26.00WDMF 231.963 1.283 .070 - - - - iShares Edge Wld MF ... . . . . . . . . . . . . . . . . 31.82 +35 31.70 32.50 31.83 31.41 +1.17 33.22 27.09WVOL 5.475 .406 .010 - - - - iShares Edge Wld MVol .. . . . . . . . . . . . . . . . 28.49 +16 28.16 28.49 28.54 28.26 +.62 29.39 25.66ISEC 17.135 .194 .036 81.88 122.5 - - iShares Enh Cash... . . . . . . . . . . . . . . . . . . . . . 100.31 +7 100.29 100.31 100.31 100.25 +.13 100.38100.049IHCB 10.827 .519 .081 535.13 19.4 351.30 3.39 iShares Gl Bnd Au ... . . . . . . . . . . . . . . . . . . . . 103.68 +54 102.79 103.69 103.69 102.83 +.58 108.19 102.36IHHY 2.892 .154 .026 593.77 17.7 700.81 6.66 iShares Gl HiYld Bd Au... . . . . . . . . . . . . . . . 105.23 +119 104.50 105.39 105.23 104.25 +1.20 109.69 103.73IHOO 2.040 .103 .035 5553.41 1.9 834.06 7.71 iShares Gl 100 AUD ... . . . . . . . . . . . . . . . . . . 108.17 +229 106.94 108.67 108.62 106.95 +2.22 120.00 103.03ILB 5.611 .276 .117 171.08 68.7 106.94 .91 iShares Gov Infl . . . . . . . . . . . . . . . . . . . . . . . . . . 117.46 +8 117.32 118.34 117.77 117.03 +.13 118.46 112.60IJH 5.432 .494 .147 3368.87 8.0 294.52 1.09 iShares S&P MidCap ... . . . . . . . . . . . . . . . . . 269.50 +278 268.90 282.20 270.50 267.18 +1.10 273.80 211.70IKO 2.646 .134 .041 778.47 11.6 232.85 2.59 iShares MSCI SKorea .. . . . . . . . . . . . . . . . . . 90.00 +145 89.19 90.66 90.61 88.30 +1.70 102.10 83.20ITW .512 .204 .048 -904.90 - 109.02 2.23 iShares MSCI Taiwan... . . . . . . . . . . . . . . . . . 48.80 +106 46.50 51.90 48.80 47.74 +2.28 54.99 45.16IHVV 6.386 .203 .108 4981.34 7.0 993.69 2.85 iShares S&P 500 AUD... . . . . . . . . . . . . . . . . 348.52 +729 343.00 360.00 348.80 342.94 +2.20 366.37 306.90IVV 44.106 1.360 2.811 4067.32 9.3 555.20 1.46 iShares S&P 500 ... . . . . . . . . . . . . . . . . . . . . . . 380.21 +806 380.12 380.40 380.62 373.01 +2.23 381.24 305.79IHD 42.429 2.399 .253 111.00 12.5 70.14 5.06 iShares S&P High Div .. . . . . . . . . . . . . . . . . . 13.85 -15 13.82 13.90 14.04 13.83 -1.01 14.40 13.05ILC 50.381 1.941 .321 171.52 14.4 110.59 4.47 iShares S&P/ASX 20 ... . . . . . . . . . . . . . . . . . 24.74 +1 24.18 25.58 24.89 24.45 +.10 24.89 22.44IOZ 319.318 19.245 1.170 145.05 17.8 94.79 3.67 iShares S&P/ASX 200 ... . . . . . . . . . . . . . . . . 25.83 - 25.81 25.88 26.01 25.59 +.06 26.01 23.18ISO 68.444 3.709 .104 73.39 7.0 9.69 1.88 iShares Small Ords .. . . . . . . . . . . . . . . . . . . . . 5.15 - 5.13 5.18 5.20 5.13 +.06 5.33 4.23IJR 20.244 .416 .169 1440.25 8.1 107.11 .92 iShares S&P SmCap ... . . . . . . . . . . . . . . . . . 116.66 +32 116.01 119.00 117.19115.725 +.33 118.60 84.40IGB 3.674 .257 .031 358.37 28.8 222.43 2.16 iShares Treasury .. . . . . . . . . . . . . . . . . . . . . . . . 103.20 -10 103.19 107.00 103.28 103.10 -.04 103.86 101.49IHEB 2.686 .117 .013 112.85 89.3 596.19 5.92 iShares US EmBdAu ... . . . . . . . . . . . . . . . . . 100.79 +122 100.57 101.33 100.99 100.38 +1.28 110.04 98.66IAA 110.787 1.412 .432 1400.71 6.0 118.97 1.41 iShares Asia 50.. . . . . . . . . . . . . . . . . . . . . . . . . . 84.63 +113 84.63 84.93 85.20 82.40 +1.41 93.00 74.73IZZ 49.490 1.161 .096 -198.99 - 163.59 2.83 iShares China LCap ... . . . . . . . . . . . . . . . . . . 57.85 +62 57.71 58.68 58.40 56.67 +1.14 67.01 52.22IEU 84.717 4.994 .774 482.03 12.7 153.17 2.50 iShares Europe... . . . . . . . . . . . . . . . . . . . . . . . . 61.27 +7 61.22 61.41 61.61 61.14 +.17 64.70 56.41IXJ 34.299 .728 .513 453.36 17.5 94.07 1.19 iShares Glb Health.. . . . . . . . . . . . . . . . . . . . . . † 79.30 +171 79.27 79.48 79.50 77.30 +2.26 79.50 67.365IOO 95.141 2.074 1.448 823.68 7.8 116.01 1.82 iShares Glb 100 ETF... . . . . . . . . . . . . . . . . . . † 63.84 +134 63.40 63.85 63.84 62.50 +2.20 72.48 53.485IXI 5.179 .204 .108 246.75 27.2 135.79 2.02 iShares Glb Cons ... . . . . . . . . . . . . . . . . . . . . . † 67.23 +23 66.90 67.23 67.44 66.44 +.40 70.63 62.165IVE 36.491 .990 .332 -1875.33 - 233.88 2.56 iShares MSCI EAFE ... . . . . . . . . . . . . . . . . . . 91.25 +15 91.20 94.00 91.61 91.03 +.22 95.71 83.00IEM 161.415 4.937 .623 -1950.25 - 107.60 1.82 iShares MSCI Em Mkt .. . . . . . . . . . . . . . . . . . 59.25 +122 59.18 59.44 59.45 58.04 +2.16 65.13 54.33IJP 42.917 1.617 .259 -361.20 - 95.26 1.23 iShares MSCI Japan... . . . . . . . . . . . . . . . . . . 77.58 +53 70.05 80.00 77.83 76.80 +.75 82.48 67.65KSM 30.700 1.539 .014 - - - - K2 Au Small Cap Fund ... . . . . . . . . . . . . . . . 2.43 - 2.40 2.43 2.43 2.40 +.06 2.80 2.389KII 119.437 1.867 .017 - - - - K2 Global Eqty .. . . . . . . . . . . . . . . . . . . . . . . . . . 2.77 +3 2.72 2.83 2.77 2.71 +1.15 2.83 2.47MGE 2803.14 55.093 1.079 - - - - Magellan Glb Eq ... . . . . . . . . . . . . . . . . . . . . . . 3.24 +7 3.22 3.24 3.24 3.16 +2.27 3.31 2.69MICH 555.041 17.150 .176 - - - - Magellan Infra .. . . . . . . . . . . . . . . . . . . . . . . . . . . 2.79 -1 2.78 2.79 2.82 2.76 -.30 2.84 2.57MHG 426.293 4.672 .068 - - - - Magellan Glb Hdg ... . . . . . . . . . . . . . . . . . . . . 3.10 +7 3.05 3.10 3.10 3.04 +2.37 3.22 2.79MOGL 214.271 10.093 .082 - - - - Montgomery Glb.. . . . . . . . . . . . . . . . . . . . . . . . 3.56 +2 3.55 3.60 3.56 3.53 +.62 3.75 3.19PMGOLD 50.615 1.919 5.417 - - - - Perth Mint Gold .. . . . . . . . . . . . . . . . . . . . . . . . . 16.85 -13 16.82 16.98 16.96 16.82 -.71 17.69 15.60PAXX 684.100 12.014 .090 - - - - Platinum Asia Fd... . . . . . . . . . . . . . . . . . . . . . . 4.40 +8 4.38 5.25 4.41 4.33 +1.91 5.93 4.27PIXX 1193.22 27.681 .213 - - - - Platinum Intl Fd .. . . . . . . . . . . . . . . . . . . . . . . . . 4.85 +8 4.84 5.00 4.86 4.75 +1.74 5.75 4.72RSM 1.894 .263 .061 - - - - Russell Au Semi Bond... . . . . . . . . . . . . . . . . 20.53 +6 20.34 20.54 20.53 20.46 +.35 20.60 20.29RCB 73.979 1.841 .166 - - - - Russell Au Sel Corp Bnd... . . . . . . . . . . . . . 20.01 -7 19.94 20.07 20.08 19.98 -.29 20.39 19.91RGB 3.130 .128 .061 - - - - Russell Au Govt Bnd ... . . . . . . . . . . . . . . . . . 21.03 +3 20.83 21.03 21.03 20.96 +.20 21.15 20.55RARI 20.486 .524 .072 - - - - p Russell Aust Resp Inv .. . . . . . . . . . . . . . . . . . 25.21 +12 24.00 26.00 25.36 24.97 +.54 26.03 23.74RDV 45.418 1.200 .285 - - - - p Russell High Div .. . . . . . . . . . . . . . . . . . . . . . . . 29.38 -8 29.10 29.60 29.67 29.10 -.21 31.68 28.10GROW 167.496 3.465 .046 - - - - Schroder Real Return .. . . . . . . . . . . . . . . . . . 3.64 - 3.62 3.70 3.65 3.64 +.06 3.72 3.58OZF 8.178 .610 .064 106.78 19.1 95.14 4.67 p SPDR 200 Financials .. . . . . . . . . . . . . . . . . . . 20.39 +1 19.30 20.50 20.50 20.10 +.11 21.75 19.00

STW 545.180 16.515 3.839 683.51 8.6 226.23 3.86 p SPDR 200 Fund... . . . . . . . . . . . . . . . . . . . . . . . 58.68 -4 58.58 58.78 59.10 58.18 -.01 59.10 52.77OZR 72.533 2.339 .073 143.37 7.7 24.03 2.19 p SPDR 200 Resources .. . . . . . . . . . . . . . . . . . 10.97 -3 10.95 11.45 11.23 10.89 -.21 11.34 8.18SFY 52.143 1.327 .521 524.38 11.0 252.52 4.40 p SPDR 50 Fund ... . . . . . . . . . . . . . . . . . . . . . . . . 57.44 +3 57.00 58.40 58.50 56.86 +.11 58.50 52.19BOND 10.387 .233 .024 93.47 27.5 65.64 2.56 SPDR Aust Bond ... . . . . . . . . . . . . . . . . . . . . . 25.68 -3 25.51 25.85 25.72 25.68 -.06 25.96 25.37DJRE 91.895 2.643 .245 -6.51 - 67.34 3.17 p SPDR DJ Global Reit . . . . . . . . . . . . . . . . . . . . 21.27 -9 21.25 22.00 21.38 21.11 -.36 21.62 18.45WEMG 17.942 .572 .020 410.48 5.1 50.94 2.45 SPDR Emerging Mkts .. . . . . . . . . . . . . . . . . . 20.76 +39 20.68 20.80 20.77 20.46 +1.97 22.91 19.00WDIV 66.109 1.954 .173 - - - - p SPDR Global Dividend ... . . . . . . . . . . . . . . . 18.72 +11 18.66 18.73 18.74 18.59 +.65 20.00 17.77GOVT 3.247 .152 .013 86.69 29.7 55.08 2.14 SPDR Govt Bond ... . . . . . . . . . . . . . . . . . . . . . 25.72 -2 25.43 25.75 25.77 25.71 -.02 25.91 25.33QMIX - .062 .008 198.62 9.3 46.64 2.51 p SPDR MSCI Qmix .. . . . . . . . . . . . . . . . . . . . . . 18.56 - 18.80 18.86 18.56 18.56 +.06 18.99 16.08SPY 2.073 .019 .022 3598.29 10.5 547.04 1.45 SPDR S&P 500 ETF ... . . . . . . . . . . . . . . . . . . 377.25 +698 377.28 378.21 377.30 371.10 +1.94 377.30 305.00SLF 269.712 6.242 .564 75.25 17.1 108.98 8.48 SPDR Prop Fund ... . . . . . . . . . . . . . . . . . . . . . 12.85 +6 12.84 13.00 12.89 12.64 +.53 13.80 11.90SSO 7.531 .209 .021 242.52 6.3 33.22 2.19 p SPDR Small Ords.. . . . . . . . . . . . . . . . . . . . . . . 15.20 - 15.00 15.42 15.34 15.17 +.06 15.75 12.54WXOZ 9.550 .378 .174 332.42 8.9 70.65 2.38 SPDR World ex Aust.. . . . . . . . . . . . . . . . . . . . 29.63 +37 29.63 29.73 29.64 29.28 +1.32 30.45 25.29WXHG 17.234 .640 .084 341.58 6.6 51.08 2.26 SPDR Wldex AuHdgd... . . . . . . . . . . . . . . . . 22.60 +49 22.55 22.99 22.61 22.30 +2.28 23.68 20.35SYI 28.476 1.852 .166 194.27 15.1 147.21 5.01 p SPDR MSCI Au Sel HDY ... . . . . . . . . . . . . . 29.40 -25 28.00 29.85 29.72 29.14 -.78 29.98 27.48SWTZ 626.658 7.329 .079 - - - - p Switzer Div Growth .. . . . . . . . . . . . . . . . . . . . . 2.58 -7 2.50 2.60 2.66 2.55 -2.58 2.66 2.42YTMAGL 2.045 .037 .013 - - - - XTB AGL21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 107.07 -25 107.07 - 107.29 107.07 -.17 110.91 105.86YTMANZ .032 .002 .001 - - - - XTB ANZ20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.43 +44 102.19 102.44 102.43 101.99 +.49 104.67101.785YTMAP1 - .015 .002 - - - - XTB APA23 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.22 - 103.89 - 103.22 103.22 +.06 103.42 102.50YTMAPA 1.380 .006 .005 - - - - XTB APA20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 109.36 -403 109.11 109.36 113.39 109.02 -3.49 116.89 109.02YTMAST 1.754 .029 .005 - - - - XTB AST22 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 111.77 +1 111.42 111.77 111.77 111.42 +.07 116.30 110.75YTMAWC 3.515 .030 .018 - - - - XTB AWC19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.94 -3 102.94 103.19 103.21 102.94 +.03 110.15 102.34YTMAZJ .221 .025 .024 - - - - XTB AZJ20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 108.39 +3 108.38 108.93 108.97 108.32 +.09 112.20107.565YTMBH1 - .001 .002 - - - - XTB BH120... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.10 - 102.29 102.54 102.10 102.10 +.06 103.32 101.39YTMCCA .010 .002 .002 - - - - XTB CCA19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.09 +23 103.07 103.32 103.09 102.86 +.28 106.07102.195YTMCTX .146 .003 .001 - - - - XTB CTX18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.45 +8 102.24 102.49 102.45 102.37 +.14 108.72 102.02YTMDO1 8.365 .083 .026 - - - - XTB DO122... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 106.53 +34 106.22 106.53 106.53 105.72 +.38 108.12 104.07YTMDOW - .004 .003 - - - - XTB DOW18... . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.35 - 101.45 101.70 101.35 101.35 +.06 106.25101.115YTMDX1 6.926 .037 .007 - - - - XTB DXS25... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 109.00 -16 108.62 109.12 109.13 108.66 -.09 112.11 107.05YTMDXS - - - - - - - XTB DXS18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.69 - 102.85 103.10 102.69 102.69 +.06 106.88102.245YTMF04 - .005 .004 - - - - XTB NAB18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.60 - 100.73 100.83 100.60 100.60 +.06 101.59100.265YTMF05 - .005 .002 - - - - XTB NAB19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.96 - 100.93 101.03 100.96 100.96 +.06 101.72 100.67YTMF06 .177 .072 .014 - - - - XTB SUN19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.34 - 100.49 100.59 101.34100.551 +.06 101.97100.551YTMF07 .647 .010 .002 - - - - XTB ANZF20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 100.90 +3 100.84 100.94 100.90 100.87 +.09 101.90 100.87YTMF08 .472 .110 .014 - - - - XTB BOQF19... . . . . . . . . . . . . . . . . . . . . . . . . . . 101.23 -4 101.23 101.33 101.29 101.23 +.02 101.77100.670YTMF09 2.235 .066 .014 - - - - XTB MQGF20 ... . . . . . . . . . . . . . . . . . . . . . . . . . 101.46 -7 101.46 101.56 101.57 101.43 -.01 102.33 101.13YTMF10 .197 .009 .004 - - - - XTB NABF20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 101.26 +29 101.16 101.26 101.26 100.97 +.35 101.95 100.92YTMF11 .278 .022 .007 - - - - XTB WBCF20 ... . . . . . . . . . . . . . . . . . . . . . . . . . 101.68 -5 101.68 101.78 101.78 101.68 +.01 102.21 101.16YTMGP1 - .026 .003 - - - - XTB GPT26... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.42 - 102.80 - 103.42 103.42 +.06 103.48 100.44YTMGPT - .001 - - - - - XTB GPT19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.95 - 102.71 102.96 105.95 105.95 +.06 108.37104.995YTMIPL - .003 .003 - - - - XTB IPL19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.88 - 104.72 104.97 104.88 104.88 +.06 107.87103.275YTMLL1 .324 .037 .020 - - - - XTB LLC20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 107.00 -43 107.25 107.44 107.46 107.00 -.34 111.23 106.27YTMLLC .152 .007 .006 - - - - XTB LLC18 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.10 +1 102.12 102.54 102.10 102.08 +.07 106.39 101.66YTMMG2 - .034 .004 - - - - XTB MGR23... . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.25 - 102.26 - 102.25 102.25 +.06 103.33 100.72YTMMGR .010 .011 .008 - - - - XTB MGR20... . . . . . . . . . . . . . . . . . . . . . . . . . . . 109.17 +61 108.51 109.14 109.17 108.56 +.62 112.48 107.64YTMMQG .010 - .001 - - - - XTB MQG20... . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.75 +93 102.73 102.98 102.75 101.82 +.97 104.23 101.82YTMNA1 .033 .010 .005 - - - - XTB NAB21... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.52 +12 105.20 105.52 105.52 105.21 +.17 109.04 104.28YTMNAB .016 - - - - - - XTB NA119 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.42 +79.5 102.40 102.65 102.62101.625 +.84 105.74101.625YTMQF1 1.386 .013 .009 - - - - XTB QAN20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 107.88 +26 107.87 108.12 107.88 107.62 +.30 112.25 106.86YTMQF2 1.942 .037 .017 - - - - XTB QAN21 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 113.48 +4 113.48 113.74 113.68 113.40 +.09 119.79 112.63YTMQF3 12.357 .072 .020 - - - - XTB QAN22 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 117.92 -35 117.92 118.25 118.25 117.88 -.24 123.65 116.66YTMSCG .054 .012 .004 - - - - XTB SCG19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.38 -4 103.99 104.37 104.39 104.35 +.02 107.43 103.40YTMSG1 .140 .011 .005 - - - - XTB SGP20... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 114.75 +4 114.09 114.71 114.75 114.58 +.09 121.18109.995YTMSG2 1.516 .019 .002 - - - - XTB SGP22... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 106.69 -27 106.69 107.06 106.96 106.69 -.19 108.20 105.63YTMSGP - - .002 - - - - XTB SGP19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.52 - 105.64 106.28 105.52 105.52 +.06 109.26 103.53YTMSYD - .002 - - - - - XTB SYD18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.74 +387.5 - - 99.865 99.865 +3.94 107.25 99.865YTMTCL - .005 .001 - - - - XTB TCL21 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 108.01 +245 106.42 - 105.56 105.56 +2.38 110.16 105.56YTMTL1 2.382 .022 .003 - - - - XTB TLS22 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.97 -12 105.99 106.37 106.09 105.97 -.05 108.64 105.51YTMTLS - .010 .005 - - - - XTB TLS20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 114.73 +387.5 110.79 111.13110.855110.855 +3.55 118.06110.855YTMWB1 .010 .002 .001 - - - - XTB WBC20 Jul. . . . . . . . . . . . . . . . . . . . . . . . . . 104.12 +26 104.10 104.35 104.12 103.86 +.31 105.49 102.84YTMWBC .010 - - - - - - XTB WBC20 Jan ... . . . . . . . . . . . . . . . . . . . . . . 101.53 -99 101.52 101.77 102.52 101.53 -.91 104.01 101.53YTMWE1 .046 .004 .006 - - - - XTB WES20 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.85 +12 105.87 106.14 105.85 105.85 +.17 108.62102.503YTMWES - .005 .002 - - - - XTB WES19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 104.76 - 104.89 105.06 104.76 104.76 +.06 109.43 104.33YTMWOW .046 .003 .006 - - - - XTB WOW19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . 104.32 -20 104.35 104.67 104.32 104.32 -.13 108.84 103.81MONY - .007 .001 - - - - UBS IQ Cash ... . . . . . . . . . . . . . . . . . . . . . . . . . . 20.02 +3.2 20.00 20.02 19.988 19.988 +.22 20.03 19.943UBP 5.973 .198 .009 87.16 29.2 26.20 1.03 UBS IQ MSCI Asia APEX 50 ... . . . . . . . . . 25.49 +57 25.00 26.00 25.61 25.20 +2.35 27.70 22.50UBA 3.815 .118 .206 153.13 13.8 82.88 3.92 p UBS IQ MSCI Au... . . . . . . . . . . . . . . . . . . . . . . 21.12 +28 21.03 21.47 21.50 21.04 +1.40 21.50 19.14UBE 6.663 .125 .011 262.24 8.3 58.09 2.66 UBS IQ MSCI Eu Ethical . . . . . . . . . . . . . . . . 21.83 +32 21.77 21.87 21.83 21.51 +1.55 22.96 19.91UBJ 4.117 .039 .004 182.60 12.8 43.98 1.87 UBS IQ MSCI Japan... . . . . . . . . . . . . . . . . . . 23.46 +8 23.20 23.53 23.58 23.31 +.40 24.94 20.57UBU 1.930 .024 .007 208.07 13.3 55.69 2.01 UBS IQ MSCI US ... . . . . . . . . . . . . . . . . . . . . . 27.64 +36.7 27.50 27.74 27.64 27.273 +1.40 27.87 22.43ETF 2.415 .033 .008 -905.16 - 64.47 3.12 p UBS IQ Au Qual . . . . . . . . . . . . . . . . . . . . . . . . . . 20.64 +13 20.54 20.78 20.72 20.64 +.69 21.47 19.61DIV .200 .092 .011 247.07 8.3 111.12 5.39 p UBS IQ Mstar Aus Div .. . . . . . . . . . . . . . . . . . 20.60 +22 20.46 20.71 20.60 20.60 +1.14 21.49 19.26UBW 11.739 .227 .030 384.37 6.7 51.77 2.02 UBS IQ MSCI WexAu... . . . . . . . . . . . . . . . . . 25.63 +38 25.00 26.20 25.63 25.29 +1.56 27.00 21.58VACF 31.223 .847 .126 - - - - Vngd Aus Corp FI ETF... . . . . . . . . . . . . . . . . 50.36 +1 50.19 50.37 50.40 50.24 +.08 50.79 49.67PLUS 77.289 2.951 .194 - - - - VanEck Vect Au Corp Bond... . . . . . . . . . . 17.37 +4 17.31 17.37 17.38 17.32 +.29 17.65 17.25FLOT 78.743 1.727 .085 - - - - VanEck Au Float .. . . . . . . . . . . . . . . . . . . . . . . . 25.07 +2 25.06 25.11 25.07 25.05 +.14 25.23 25.00MVB 21.178 .547 .036 109.91 25.6 81.00 2.88 VanEck Vectors Banks .. . . . . . . . . . . . . . . . . 28.16 -6 27.77 28.40 28.39 27.66 -.15 28.74 25.00CETF 13.429 .207 .010 - - - - VanEck Vectors China.. . . . . . . . . . . . . . . . . . 54.99 +149 53.50 55.13 55.45 53.25 +2.84 67.23 52.79EMKT 32.552 .187 .004 - - - - VanEck Vectors Emg Mkt .. . . . . . . . . . . . . . 19.35 +31 19.26 19.35 19.35 19.07 +1.69 20.75 19.04MVW 286.138 6.622 .526 260.98 11.0 77.00 2.68 VanEck Vectors Eq Wt .. . . . . . . . . . . . . . . . . 28.71 +3 28.71 28.76 28.82 28.46 +.16 29.92 25.39ESGI 5.180 .184 .008 - - - - VanEck Vectors ESG Intl . . . . . . . . . . . . . . . . 21.18 +32 21.31 21.39 21.19 21.08 +1.59 21.33 19.78FDIV - .055 .004 - - - - f VanEck Vect S&P Frk Div .. . . . . . . . . . . . . . 24.18 - 23.76 24.48 24.18 24.18 +.06 24.56 22.556GDX 13.480 .816 .069 - - - - VanEck Vectors Gold.. . . . . . . . . . . . . . . . . . . 29.80 -92 29.50 29.80 30.58 29.76 -2.94 31.88 27.38IFRA 66.765 1.924 .077 41.02 47.5 72.00 3.69 VanEck Vectors FTSE Infr. . . . . . . . . . . . . . . 19.49 -1 19.48 19.55 19.68 18.40 +.01 20.29 17.69MVE 21.071 1.073 .089 433.15 6.6 65.00 2.28 VanEck Vect S&P Mid ... . . . . . . . . . . . . . . . . 28.53 +15 28.35 28.65 28.55 28.26 +.59 28.78 24.73MVA 44.582 2.676 .119 148.44 14.2 101.00 4.80 VanEck Vectors Prop ... . . . . . . . . . . . . . . . . . 21.03 +18 20.76 21.13 21.16 20.66 +.92 21.96 18.69MVR 18.093 .662 .095 336.21 7.9 60.00 2.27 VanEck Vectors Aust Res .. . . . . . . . . . . . . . 26.42 -24 26.06 28.00 26.96 26.31 -.84 27.08 19.89MVS 50.692 1.052 .069 235.57 8.7 66.00 3.23 VanEck Vectors Sm Co... . . . . . . . . . . . . . . . 20.41 -4 18.40 21.00 20.49 20.29 -.14 21.29 17.66MOAT 7.209 .188 .060 - - - - VanEck Vectors MStar .. . . . . . . . . . . . . . . . . 60.67 +99 59.00 61.50 60.88 60.12 +1.72 60.88 48.45QUAL 138.392 4.724 .387 259.97 9.3 42.00 1.74 VanEck Vect WexAu Qual . . . . . . . . . . . . . . . 24.19 +61 24.18 25.04 24.20 23.66 +2.65 24.50 19.55VIF 73.906 1.588 .195 - - - - Vngd Int Fixed... . . . . . . . . . . . . . . . . . . . . . . . . . 48.03 +11 48.02 48.03 48.18 47.89 +.29 50.00 47.05VCF 33.372 .794 .098 - - - - Vngd Int Cr .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 46.90 +19 46.80 46.90 46.90 46.52 +.47 51.00 46.39VAE 21.838 1.045 .097 - - - - Vngd FTSE Asia Ex Jpn ... . . . . . . . . . . . . . . 64.60 +125 64.00 65.30 64.63 63.10 +2.03 69.77 58.79VEQ 205.032 1.396 .194 - - - - Vngd FTSE Eur Shares .. . . . . . . . . . . . . . . . . 55.26 +12 55.18 55.31 55.46 55.08 +.28 57.68 50.61VEU 101.474 3.590 1.256 - - - - Vngd All-World ex-US... . . . . . . . . . . . . . . . . 70.72 +49 70.62 71.40 70.99 70.23 +.76 73.82 64.45VAF 127.687 2.829 .701 - - - - Vngd Aust FI Ind .. . . . . . . . . . . . . . . . . . . . . . . . 48.66 +3 48.58 48.67 48.67 48.55 +.12 49.39 48.07VGB 50.443 .912 .137 - - - - Vngd Aust Govt Bond ... . . . . . . . . . . . . . . . . 48.98 +7 48.85 49.10 49.00 48.85 +.20 49.79 48.28VHY 79.742 4.597 1.051 - - - - Vngd Aust High Yield.. . . . . . . . . . . . . . . . . . . 58.03 -59 58.03 58.63 58.80 57.67 -.95 62.85 55.92VLC 2.800 .201 .084 - - - - Vngd MSCI Au Large Co ... . . . . . . . . . . . . . 64.02 -12 63.29 65.03 64.42 63.58 -.13 64.42 58.37VAP 96.973 3.220 1.043 - - - - Vngd Aust Property.. . . . . . . . . . . . . . . . . . . . . 81.61 +83 81.02 81.95 81.61 79.97 +1.09 82.319 71.162VAS 234.163 7.900 2.830 28.04 284.1 337.23 4.23 Vngd Aust Shares.. . . . . . . . . . . . . . . . . . . . . . . 79.65 -10 79.60 79.75 80.17 78.93 -.07 80.34 71.90VSO 27.877 .870 .192 494.43 11.9 257.01 4.38 Vngd MSCI Au Small Co ... . . . . . . . . . . . . . 58.71 +135 57.19 58.71 58.71 56.90 +2.41 58.91 48.27VDBA 21.318 .382 .024 - - - - Vngd Div Bal. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 51.76 +22 51.74 51.80 51.76 51.53 +.49 51.76 49.20VDCO 3.440 .102 .010 - - - - Vngd Div Conserv .. . . . . . . . . . . . . . . . . . . . . . 50.97 -3 51.00 51.17 51.10 50.87 +.00 51.10 49.34VDGR 9.370 .395 .034 - - - - Vngd Div Growth.. . . . . . . . . . . . . . . . . . . . . . . . 52.15 +45 52.03 52.15 52.15 51.70 +.93 52.28 48.75VDHG 13.550 .794 .065 - - - - Vngd Div High Grwth .. . . . . . . . . . . . . . . . . . . 52.68 +58 52.63 52.71 52.70 52.20 +1.17 52.92 48.40VGE 42.528 1.738 .207 - - - - Vngd FTSE Emerging .. . . . . . . . . . . . . . . . . . 64.68 +128 64.64 64.95 64.80 63.53 +2.08 70.57 59.92VBND 23.651 .247 .017 - - - - Vngd Gl Agg Bond Idx.. . . . . . . . . . . . . . . . . . 50.14 +4 50.10 50.20 50.21 49.87 +.14 50.68 49.51VVLU 3.533 .146 .006 - - - - Vngd Gl Val Eq Act.. . . . . . . . . . . . . . . . . . . . . . 50.35 -4 50.36 50.90 50.71 50.33 -.02 53.95 49.74VGS 180.234 5.270 1.104 - - - - Vngd MSCI Intl Sh .. . . . . . . . . . . . . . . . . . . . . . 69.94 +106 69.92 69.98 69.98 69.01 +1.60 71.00 59.20VGAD 101.084 2.096 .418 - - - - Vngd MSCI Intl Sh H... . . . . . . . . . . . . . . . . . . 66.59 +124 66.45 66.70 66.59 65.65 +1.96 68.57 59.52VMIN - .015 .002 - - - - Vngd Gl Min Vol . . . . . . . . . . . . . . . . . . . . . . . . . . 52.10 - 52.80 53.10 52.10 52.10 +.06 52.10 50.90VTS 33.472 1.277 1.380 - - - - Vngd US Total Market .. . . . . . . . . . . . . . . . . . 195.62 +405 195.32 195.62 195.71 192.01 +2.17 196.49 155.75

AFRMonday 16 July 2018The Australian Financial Review | www.afr.com

8 Tables

Warrants MarketsTRADE DATA FOR THE WEEK ENDING FRIDAY, JULY 13, 2018

ASX Ex Expiry Conv Last WeeklyCode Price Date Ratio Bid Ask Sale Chg Vol(00s)

ASX Ex Expiry Conv Last WeeklyCode Price Date Ratio Bid Ask Sale Chg Vol(00s)

ASX Ex Expiry Conv Last WeeklyCode Price Date Ratio Bid Ask Sale Chg Vol(00s)

ASX Ex Expiry Conv Last WeeklyCode Price Date Ratio Bid Ask Sale Chg Vol(00s)

ASX Ex Expiry Conv Last WeeklyCode Price Date Ratio Bid Ask Sale Chg Vol(00s)

Equity Call WarrantsANZ Banking Grp Last Sale Price $29.01ANZWOB 31.00 20/12/18 4:1 .25 .255 .25 +3 2000BHP Last Sale Price $33.33BHPWOB 34.00 20/12/18 4:1 .48 .485 .495 +4 294C’wlth Bank of Aust Last Sale Price $74.85CBAWOA 75.00 20/12/18 5:1 .78 .785 .785 -.5 122CBAWOB 80.00 20/12/18 5:1 .44 .445 .445 +1.5 3058Macq Grp Last Sale Price $123.01MQGWOB 118.00 20/12/18 5:1 2.07 2.08 2.07 -1 30Rio Tinto Last Sale Price $79.84RIOWOB 87.00 20/12/18 5:1 .665 .67 .67 - 75

Equity Put WarrantsANZ Banking Grp Last Sale Price $29.01ANZWOQ 26.00 20/12/18 4:1 .245 .25 .285 +2.5 437BHP Last Sale Price $33.33BHPWOQ 29.00 20/12/18 4:1 .265 .27 .25 -4 5000C’wlth Bank of Aust Last Sale Price $74.85CBAWOQ 67.00 20/12/18 5:1 .425 .43 .445 +3.5 6675CBAWOP 72.00 20/12/18 5:1 .815 .82 .855 +7 1195Macq Grp Last Sale Price $123.01MQGWOP 108.00 20/12/18 5:1 .595 .60 .565 -48.5 495

Equity Installment WarrantsThe A2 Milk Company Last Sale Price $10.29A2MJOM 0.99 20/01/21 1:1 9.29 9.30 9.41 +292 20A2MJOO 8.00 20/01/21 1:1 2.28 2.29 2.50 -3 20A2MJOA 7.62 15/03/23 1:1 2.66 2.67 2.68 -27 515AGL Energy Last Sale Price $21.91AGLIOB 12.50 23/11/18 1:1 9.70 9.71 9.17 +35 30AGLIOD 18.00 23/11/18 1:1 4.63 4.64 4.70 +4 1003AGLJOP 12.01 30/05/19 1:1 9.90 9.91 9.09 +44 5AGLSSK 23.27 28/06/19 1:1 1.825 1.835 1.65 -45 108AGLJOJ 13.68 15/03/23 1:1 8.23 8.24 7.55 - 10Audio Pixels Last Sale Price $15.55AKPJOA 7.38 18/11/21 1:1 8.03 8.36 7.98 -337 7Aristocrat Leisure Last Sale Price $31.54ALLJOB 15.99 17/08/22 1:1 15.54 15.55 14.91 +73 3AMP Last Sale Price $3.60AMPIOC 3.50 23/11/18 1:1 .45 .46 .47 -8 40AMPJON 3.19 20/01/21 1:1 .40 .41 .43 +4 334AMPJOZ 2.77 18/11/21 1:1 .825 .835 .85 +5 10ANZ Banking Grp Last Sale Price $29.01ANZIOC 20.00 23/11/18 1:1 9.50 9.51 9.72 +84 1ANZISV 27.45 30/11/18 1:1 3.13 3.15 3.22 +19 50ANZISX 26.80 30/05/19 1:1 5.04 5.06 5.10 +38 25ANZJOG 21.73 14/04/20 1:1 7.27 7.28 7.20 +155 30ANZJON 19.38 20/01/21 1:1 9.62 9.63 9.35 +30 40ANZJOC 20.73 15/03/23 1:1 8.28 8.29 8.03 +29 20Afterpay Touch Last Sale Price $10.98APTJOC 4.06 15/03/23 1:1 6.91 6.92 7.00 +207 65APTJOJ 5.47 15/03/23 1:1 5.51 5.52 5.55 +107 120Argo Invest Last Sale Price $8.12ARGJOA 5.88 17/08/22 1:1 2.24 2.25 2.21 +11 100Bellamys Aust Last Sale Price $12.75BALJOK 8.35 15/03/23 1:1 4.39 4.40 4.34 +9 204BALJOJ 10.03 15/03/23 1:1 2.72 2.73 2.74 -6 655Bendigo&Adelaide Bk Last Sale Price $11.31BENIOA 6.25 19/10/18 1:1 5.20 5.21 5.28 +122 10BENIOB 5.00 23/11/18 1:1 6.44 6.45 6.53 +45 10BENJOM 6.84 20/01/21 1:1 4.46 4.47 4.54 +121 10BENJON 8.78 20/01/21 1:1 2.53 2.54 2.55 +62 50BENJOA 5.08 15/03/23 1:1 6.22 6.23 6.26 - 50BHP Last Sale Price $33.33BHPIO2 13.00 02/11/18 1:1 18.45 18.46 18.55 +610 1BHPISV 28.55 27/03/19 1:1 7.46 7.47 8.10 +90 60BHPIOL 24.00 17/05/19 1:1 11.51 11.52 11.66 -11 18BHPJOI 22.26 14/04/20 1:1 11.07 11.08 11.17 +51 91BKI Invest Last Sale Price $1.55BKIJOA 1.21 17/08/22 1:1 .34 .35 .33 -17 1Blackmores Last Sale Price $144.82BKLJOA 92.87 17/08/22 1:1 51.95 51.96 53.44 +688 5Bank of Qld Last Sale Price $10.71BOQIOA 7.17 19/10/18 1:1 3.70 3.71 3.67 +24 200BOQJOP 8.13 30/05/19 1:1 2.58 2.59 2.53 +14 43BOQSWR 6.24 30/06/20 1:1 5.62 5.64 5.53 +17 30BOQJOZ 5.95 18/11/21 1:1 4.76 4.77 4.92 +71 40BOQJOA 5.08 15/03/23 1:1 5.62 5.63 5.56 +61 10Brambles Last Sale Price $9.41BXBSWR 6.60 30/06/20 1:1 3.65 3.67 3.56 +29 20C’wlth Bank of Aust Last Sale Price $74.85CBAISU 77.85 28/09/18 1:1 3.42 3.44 3.35 -141 24CBAIOD 60.00 23/11/18 1:1 16.72 16.73 17.22 -28 129CBAISV 71.85 27/03/19 1:1 10.58 10.61 10.45 -54 131CBAIOL 62.00 17/05/19 1:1 19.13 19.14 20.48 +583 2CBAJOQ 56.88 30/05/19 1:1 17.96 17.97 17.39 -84 5CBAJOG 58.74 14/04/20 1:1 16.10 16.11 14.90 -30 12CBAJOZ 60.34 18/11/21 1:1 14.50 14.51 15.25 +52 35CBASWA 39.81 30/06/22 1:1 44.78 44.81 45.12 +556 13CBAJOB 51.75 17/08/22 1:1 23.09 23.10 23.55 +180 5CBAJOD 38.61 15/03/23 1:1 36.23 36.24 36.11 +426 10Coca-Cola Amatil Last Sale Price $9.67CCLJOA 5.64 17/08/22 1:1 4.02 4.03 4.09 +102 34Cadence Capital Last Sale Price $1.25CDMJOB 0.76 15/03/23 1:1 .485 .495 .495 -1 333

CSL Last Sale Price $204.56CSLSO1 55.00 14/04/20 1:1 149.55 149.56 145.80 +170 2CSLJOC 121.93 15/03/23 1:1 82.62 82.63 82.43 +2041 10Caltex Aust Last Sale Price $30.70CTXJOA 23.98 18/11/21 1:1 6.72 6.73 7.00 -167 4Djerriwarrh Last Sale Price $3.47DJWJOM 2.28 20/01/21 1:1 1.18 1.19 1.165 - 50Evolution Min Last Sale Price $3.31EVNJOM 1.46 20/01/21 1:1 1.83 1.84 2.03 -3 150EVNJOA 1.71 17/08/22 1:1 1.585 1.595 1.615 -15 964Flight Centre Travel Last Sale Price $66.99FLTJOZ 41.06 18/11/21 1:1 25.89 25.90 24.50 -30 30Fortescue Metals Grp Last Sale Price $4.35FMGSO1 3.49 18/11/21 1:1 .85 .86 .94 +7 30FMGJOZ 3.52 18/11/21 1:1 .825 .835 .84 +3 119FMGJOE 2.57 17/08/22 1:1 1.775 1.785 1.795 +1.5 240G8 Education Last Sale Price $2.38GEMJOJ 1.55 15/03/23 1:1 .82 .83 .94 - 50Harvey Norman Last Sale Price $3.53HVNJOJ 2.28 15/03/23 1:1 1.245 1.255 1.26 - 20iShares S&P/ASX 20 Last Sale Price $24.74ILCSWA 11.61 30/06/22 1:1 15.05 15.08 15.10 +36 7iShares S&P 500 Last Sale Price $380.21IVVSON 289.21 13/12/19 1:1 112.38 112.39 112.12 +717 2iShares China LCap Last Sale Price $57.85IZZJOM 37.40 30/05/19 1:1 20.57 20.77 20.46 -554 200JB Hi-Fi Last Sale Price $23.29JBHJOQ 13.15 30/05/19 1:1 10.14 10.15 9.97 +48 10Lovisa Hldgs Last Sale Price $10.79LOVJOJ 8.20 15/03/23 1:1 2.58 2.59 2.57 -137 80L1 Long Short Fund Last Sale Price $1.90LSFJOK 1.27 15/03/23 1:1 .62 .63 .605 +7 1LSFJOJ 1.50 15/03/23 1:1 .39 .40 .36 -3 345Magellan Fin Grp Last Sale Price $24.48MFGJOP 13.09 30/05/19 1:1 11.38 11.39 11.11 -379 6MFGJOT 15.96 14/04/20 1:1 8.51 8.52 8.17 +102 87Mineral Resources Last Sale Price $16.04MINJOC 12.59 17/08/22 1:1 3.44 3.45 3.40 +57 11Medibank Private Last Sale Price $3.06MPLJOZ 1.81 18/11/21 1:1 1.23 1.24 1.25 +20 50Macq Grp Last Sale Price $123.01MQGSOH 46.75 23/06/20 1:1 78.65 78.66 77.10 +2055 2Metcash Last Sale Price $2.48MTSIOL 2.70 17/05/19 1:1 .445 .455 .485 - 78National Aust Bank Last Sale Price $28.04NABIOA 17.00 19/10/18 1:1 11.37 11.38 11.53 +116 20NABIOB 15.00 23/11/18 1:1 13.38 13.39 13.53 +62 20NABIOD 22.00 23/11/18 1:1 6.78 6.79 6.63 +63 3NABISV 28.65 30/11/18 1:1 2.03 2.04 2.02 +18 110NABIOL 24.00 17/05/19 1:1 6.85 6.86 6.75 +20 2NABJOF 21.16 14/04/20 1:1 6.88 6.89 6.94 +18 195NABSWA 14.81 30/06/22 1:1 16.88 16.90 16.88 +40 11NABJOB 23.40 17/08/22 1:1 4.64 4.65 4.59 +44 77NABJOC 20.12 15/03/23 1:1 7.92 7.93 7.76 +116 30NEXTDC Last Sale Price $7.28NXTJOA 3.45 17/08/22 1:1 3.83 3.84 3.81 -46 85Oil Search Last Sale Price $9.02OSHIOB 4.00 23/11/18 1:1 5.12 5.13 5.20 +140 5Perpetual Last Sale Price $43.77PPTJOA 30.48 15/03/23 1:1 13.28 13.29 13.00 -5 10Platinum Asset Last Sale Price $5.50PTMJOZ 3.52 18/11/21 1:1 1.975 1.985 1.955 +.5 22PTMJOB 4.27 15/03/23 1:1 1.225 1.235 1.205 +.5 80QBE Insurance Grp Last Sale Price $9.79QBEISW 5.60 07/06/19 1:1 4.48 4.49 4.49 - 100QBEJOA 7.71 17/08/22 1:1 2.07 2.08 2.09 -15 40QBEJOB 5.08 15/03/23 1:1 4.70 4.71 4.72 - 10Ramsay Health Care Last Sale Price $54.62RHCSOG 27.73 13/12/19 1:1 28.43 28.44 28.07 -266 2RHCJOJ 38.29 15/03/23 1:1 16.32 16.33 16.13 +47 7Rio Tinto Last Sale Price $79.84RIOISV 73.60 27/03/19 1:1 14.73 14.77 15.46 -172 10RIOJOI 42.34 14/04/20 1:1 37.49 37.50 37.40 -10 15RIOJOG 61.40 14/04/20 1:1 18.43 18.44 18.63 +25 7Scentre Grp Last Sale Price $4.47SCGJOA 2.64 17/08/22 1:1 1.825 1.835 1.815 +26 200Santos Last Sale Price $6.16STOIOL 5.00 17/05/19 1:1 1.79 1.80 1.855 +2.5 20STOSSE 3.20 07/06/19 1:1 3.13 3.19 3.19 +101 150SPDR 200 Fund Last Sale Price $58.68STWIYE 34.35 18/06/19 1:1 25.86 - 26.00 +70 14STWSON 44.34 13/12/19 1:1 17.61 17.62 17.26 +21 5STWJOE 41.34 14/04/20 1:1 17.33 17.34 17.39 +123 50STWJOM 36.19 20/01/21 1:1 22.49 22.50 22.57 +204 80Transurban Grp Last Sale Price $12.00TCLJOB 6.60 15/03/23 1:1 5.39 5.40 5.23 +14 50Telstra Corp Last Sale Price $2.75TLSIOM 2.70 17/05/19 1:1 .505 - .525 +6.5 50TLSJOB 2.03 17/08/22 1:1 .72 .73 .73 -3 10TLSJOD 1.63 15/03/23 1:1 1.125 1.135 1.115 -4.5 261TLSSO3 1.83 15/03/23 1:1 .925 .935 .915 -3 50TLSJOC 2.29 15/03/23 1:1 .465 .475 .475 -2.5 664Vngd Aust Shares Last Sale Price $79.65VASSOA 35.32 15/06/20 1:1 46.06 46.07 45.96 +73 47Vngd Aust High Yield Last Sale Price $58.03VHYSO1 26.80 05/03/20 1:1 31.31 31.35 31.34 - 1VHYSOA 26.66 15/06/20 1:1 32.81 32.85 32.80 +76 8

Vocus Grp Last Sale Price $2.40VOCJOA 1.42 15/03/23 1:1 .97 .98 1.01 +2 2350WAM Capital Last Sale Price $2.40WAMJOM 1.71 20/01/21 1:1 .68 .69 .695 +3 50Westpac Banking Last Sale Price $29.60WBCIOL 25.00 17/05/19 1:1 7.37 7.38 7.26 -2 3WBCISX 27.75 30/05/19 1:1 5.01 5.02 5.17 +45 60WBCISW 16.30 07/06/19 1:1 14.20 14.21 14.23 +184 20WBCJOG 23.50 14/04/20 1:1 6.10 6.11 5.93 -39 17WBCJOA 23.98 18/11/21 1:1 5.62 5.63 5.60 +14 220WBCJOC 20.22 15/03/23 1:1 9.37 9.38 9.34 +79 70Wesfarmers Last Sale Price $49.25WESIOB 21.00 23/11/18 1:1 28.70 28.71 29.44 +781 10WAM Leaders Last Sale Price $1.19WLEJOJ 0.50 15/03/23 1:1 .675 .685 .68 - 19Woodside Pet Last Sale Price $35.63WPLISV 29.30 27/03/19 1:1 8.53 8.54 8.97 +119 20WPLSSA 27.90 07/06/19 1:1 9.89 9.90 10.01 +39 5WPLSSK 35.92 28/06/19 1:1 3.51 3.52 3.54 - 29WPLJOF 24.47 14/04/20 1:1 11.16 11.17 11.92 +86 20WPLJOJ 26.44 15/03/23 1:1 9.19 9.20 10.06 - 5Ymax Beta Aus20YM1JOT 6.00 14/04/20 1:1 2.98 2.99 2.96 +7 150YM1JOA 5.08 15/03/23 1:1 3.90 3.91 3.87 +11 80

Barrier Call WarrantsThe A2 Milk Company Last Sale Price $10.29A2MKOH 6.47 31/12/29 1:1 3.81 3.82 3.83 -45 103A2MKOB 7.56 31/12/29 1:1 2.73 3.05 2.73 -27 781Adelaide Brighton Last Sale Price $6.93ABCKOA 5.62 31/12/29 1:1 1.305 1.315 1.425 +12 125AGL Energy Last Sale Price $21.91AGLKOC 17.02 31/12/29 1:1 4.88 4.89 5.07 -10 23AGLKOG 17.76 31/12/29 1:1 4.15 4.16 3.93 -140 102AGLKOD 18.48 31/12/29 1:1 3.42 3.43 3.11 - 445Automotive Hldgs Last Sale Price $2.58AHGKOC 1.19 31/12/29 1:1 1.375 1.385 1.42 -9 32Aristocrat Leisure Last Sale Price $31.54ALLKOC 20.38 31/12/29 1:1 11.16 11.17 10.95 +25 150ALLKOD 25.76 31/12/29 1:1 5.78 5.79 5.55 +35 20Altium Last Sale Price $21.45ALUKOC 19.05 13/07/18 1:1 1.775 - 1.775 -124.5 232ALUKOA 12.68 31/12/29 1:1 8.77 8.78 9.02 -143 11Amcor Last Sale Price $14.35AMCKOA 10.58 31/12/29 1:1 3.76 3.77 1.34 -32.5 80AMP Last Sale Price $3.60AMPBOH 0.00 26/09/19 1:1 3.55 3.56 3.58 +6 8AMPKOJ 2.03 31/12/29 1:1 1.56 1.57 1.575 -1.5 4AMPKOB 2.86 31/12/29 1:1 .73 .74 .775 -1 12ANZ Banking Grp Last Sale Price $29.01ANZXOD 24.00 27/06/19 2:1 2.98 2.99 3.02 +125 146ANZKOG 22.19 31/12/29 1:1 6.81 6.82 6.67 +21 9ANZQOJ 23.50 31/12/29 1:1 5.51 5.52 5.80 +77 20ANZKOC 25.60 31/12/29 1:1 3.40 3.41 3.29 -6 129ANZLOB 27.61 31/12/29 1:1 1.94 1.95 1.975 -12.5 290Alumina Last Sale Price $2.83AWCKOE 2.01 31/12/29 1:1 .80 .81 .855 -.5 300Bellamys Aust Last Sale Price $12.75BALKOC 8.43 31/12/29 1:1 4.32 4.33 4.09 +6 90BALKOB 9.27 31/12/29 1:1 3.48 3.49 3.40 +13 625BHP Last Sale Price $33.33BHPXOC 30.00 27/06/19 2:1 2.16 2.17 2.38 +27 290BHPKOM 10.84 31/12/29 1:1 22.49 22.50 23.58 +480 6BHPKOD 23.93 31/12/29 1:1 9.40 9.41 9.41 +107 40BHPKOF 25.87 31/12/29 1:1 7.45 7.46 7.78 +43 80BHPMOD 26.62 31/12/29 1:1 6.71 6.72 7.05 +35 20BHPLON 28.13 31/12/29 1:1 5.95 5.96 6.15 +62 700BHPKOE 28.90 31/12/29 1:1 4.43 4.44 5.45 +105 65BHPKOB 29.63 31/12/29 1:1 3.69 3.70 3.82 +40 524BHPLOE 31.87 31/12/29 1:1 2.20 2.21 2.59 +74.5 390Blackmores Last Sale Price $144.82BKLKOD 91.50 31/12/29 1:1 53.31 53.32 53.55 +571 5Boral Last Sale Price $6.47BLDKOB 5.53 31/12/29 1:1 .93 .94 .905 -15.5 145Bank of Qld Last Sale Price $10.71BOQBON 0.00 25/10/18 1:1 13.37 13.38 13.36 +70 3BOQKOE 9.16 31/12/29 1:1 1.54 1.55 1.545 +19.5 294Beach Energy Last Sale Price $1.83BPTKOA 1.28 31/12/29 1:1 .545 .555 .645 +5 315BlueScope Steel Last Sale Price $18.49BSLKOE 8.59 31/12/29 1:1 9.89 9.90 9.40 +192 3BSLKOA 12.45 31/12/29 1:1 6.03 6.04 5.34 -65 5Brambles Last Sale Price $9.41BXBKOE 6.94 31/12/29 1:1 2.47 2.48 2.30 +11 425BXBKOC 7.59 31/12/29 1:1 1.815 1.825 1.835 +17.5 50C’wlth Bank of Aust Last Sale Price $74.85CBABON 0.00 25/10/18 1:1 88.41 88.42 90.45 +482 1CBAXOD 63.00 27/06/19 4:1 3.55 3.56 3.68 +42 40CBABOH 0.00 26/09/19 1:1 73.51 73.52 73.65 - 1CBABOK 0.00 26/09/19 1:1 74.33 74.34 73.91 - 1CBAKOH 51.12 31/12/29 1:1 23.73 23.74 25.10 +335 3CBAKOM 59.27 31/12/29 1:1 15.57 15.58 16.16 +238 28CBAKOE 61.15 31/12/29 1:1 13.69 13.70 13.78 -42 20CBAKOK 63.46 31/12/29 1:1 11.39 11.40 11.17 -98 46CBAKOB 65.32 31/12/29 1:1 9.52 9.53 8.77 -111 38CBALOD 66.34 31/12/29 1:1 10.01 10.02 9.75 -80 310CBAKOD 68.42 31/12/29 1:1 6.42 6.43 5.99 -51 31CBALOI 69.27 31/12/29 1:1 7.07 7.08 7.02 -81 872CBAKOC 69.86 31/12/29 1:1 4.99 5.00 5.05 -81 241CBALOA 72.28 31/12/29 1:1 4.07 4.08 4.11 -8 242

CBALOJ 73.87 31/12/29 1:1 2.48 2.49 2.26 - 44Challenger Last Sale Price $12.19CGFKOA 10.61 31/12/29 1:1 1.57 1.58 1.58 +24.5 133Cimic Grp Last Sale Price $42.70CIMKOA 35.07 31/12/29 1:1 7.62 7.63 7.14 -19 61Cochlear Last Sale Price $205.32COHKOE 167.99 31/12/29 1:1 37.32 37.33 33.70 +294 4COHKOG 171.50 31/12/29 1:1 33.82 33.83 32.60 +638 17COHKOB 177.16 31/12/29 1:1 28.15 28.16 26.30 +258 6CSL Last Sale Price $204.56CSLKOC 153.81 31/12/29 1:1 50.75 50.76 50.34 +696 20CSLKOA 173.69 31/12/29 1:1 30.87 30.88 30.70 +598 30CSR Last Sale Price $4.48CSRKOC 3.93 31/12/29 1:1 .545 .555 .565 -4 1520Corporate Travel Last Sale Price $27.91CTDKOB 15.14 31/12/29 1:1 12.76 12.77 12.77 +202 20Caltex Aust Last Sale Price $30.70CTXKOB 25.29 31/12/29 1:1 5.41 5.42 5.40 -247 55Domino’s Pizza Last Sale Price $47.92DMPKOC 33.66 31/12/29 1:1 14.26 14.27 14.33 -354 2DMPKOD 38.56 31/12/29 1:1 9.35 9.36 9.42 -106 29Downer EDI Last Sale Price $7.12DOWKOE 6.13 31/12/29 1:1 .98 .99 1.085 +41 140Evolution Min Last Sale Price $3.31EVNKOA 2.04 31/12/29 1:1 1.25 1.26 1.37 -6.5 20EVNKOB 2.79 31/12/29 1:1 .50 .51 .49 -170 100Fletcher Bld Last Sale Price $6.36FBUKOA 5.27 31/12/29 1:1 1.08 1.09 1.11 -15.5 47Flight Centre Travel Last Sale Price $66.99FLTKOC 38.42 31/12/29 1:1 28.53 28.54 26.78 +262 5Fortescue Metals Grp Last Sale Price $4.35FMGBOU 0.00 17/07/18 1:1 5.94 - 5.93 +9 20FMGBOG 0.00 10/01/19 1:1 4.73 4.74 4.87 - 20FMGKOH 2.97 31/12/29 1:1 1.37 1.38 1.40 -2 50FMGKOL 3.52 31/12/29 1:1 .825 .835 .845 +5.5 620FMGKOI 3.78 31/12/29 1:1 .565 - .57 +.5 700Fairfax Media Last Sale Price $0.76FXJKOB 0.59 31/12/29 1:1 .16 .17 .195 +3 298Currency Warrant AUS/USDFXUKON 0.70 31/12/29 100:1 5.09 5.12 5.47 +57 5FXUKOM 0.71 31/12/29 100:1 4.12 4.15 4.12 +22 60G8 Education Last Sale Price $2.38GEMBON 0.00 25/10/18 1:1 2.31 - 2.40 -4 10GrainCorp Last Sale Price $7.49GNCKOE 6.08 31/12/29 1:1 1.405 1.415 1.43 -6 210Galaxy Res Last Sale Price $3.28GXYKOF 1.96 31/12/29 1:1 1.31 1.32 1.315 +13.5 565GXYKOE 2.09 31/12/29 1:1 1.18 1.19 1.135 +23.5 200GXYKOC 2.20 31/12/29 1:1 1.07 1.08 1.09 +20 105Harvey Norman Last Sale Price $3.53HVNKOA 3.02 31/12/29 1:1 .50 .51 .51 +4 70IOOF Hldgs Last Sale Price $9.32IFLKOC 7.02 31/12/29 1:1 2.29 2.30 2.18 -9 10Independence Grp Last Sale Price $5.05IGOKOC 2.38 31/12/29 1:1 2.66 2.67 2.64 +16 5IGOKOD 3.33 31/12/29 1:1 1.71 1.72 1.655 +6.5 30IPH Last Sale Price $4.90IPHKOA 3.70 31/12/29 1:1 1.195 1.205 1.275 +47 25James Hardie Ind Last Sale Price $22.71JHXKOE 19.51 31/12/29 1:1 3.19 3.20 2.38 -69 22Lynas Last Sale Price $2.10LYCKOC 1.52 31/12/29 1:1 .575 .585 .58 -3.5 2199Magellan Fin Grp Last Sale Price $24.48MFGKOA 14.50 31/12/29 1:1 9.97 9.98 9.28 +97 20MFGKOC 18.66 31/12/29 1:1 5.82 5.83 5.87 +200 14Mirvac Grp Last Sale Price $2.23MGRKOC 1.78 31/12/29 1:1 .445 .455 .425 +5 50Mount Gibson Iron Last Sale Price $0.42MGXKON 0.27 31/12/29 1:1 .145 .155 .15 +4 4000Mineral Resources Last Sale Price $16.04MINKOB 10.63 31/12/29 1:1 5.40 5.41 5.23 +50 70Monadelphous Grp Last Sale Price $14.13MNDKOE 12.63 31/12/29 1:1 1.49 1.50 1.425 -71.5 14Medibank Private Last Sale Price $3.06MPLKOA 2.56 31/12/29 1:1 .48 .49 .475 +1 66Macq Grp Last Sale Price $123.01MQGKOC 98.72 31/12/29 1:1 24.29 24.30 23.08 -38 20MQGKOB 105.92 31/12/29 1:1 17.08 17.05 17.05 -15 87MQGLOB 115.94 31/12/29 1:1 9.56 9.57 9.53 +52 25MQGLOA 120.96 31/12/29 1:1 4.54 4.55 4.42 +2 20Metcash Last Sale Price $2.48MTSKOB 2.14 31/12/29 1:1 .33 .34 .34 - 68MYOB Grp Last Sale Price $3.04MYOKOA 2.52 31/12/29 1:1 .52 .53 .505 - 120Mayne Pharma Last Sale Price $0.88MYXKOA 0.52 31/12/29 1:1 .35 .36 .37 +3 25National Aust Bank Last Sale Price $28.04NABBOA 0.00 20/06/19 1:1 28.74 28.75 28.57 +80 3NABXOD 25.00 27/06/19 2:1 1.955 1.965 1.96 +19.5 337NABBOH 0.00 26/09/19 1:1 29.86 29.87 29.36 - 2NABKOG 20.47 31/12/29 1:1 7.56 7.57 7.67 +150 10NABKOJ 24.00 31/12/29 1:1 4.04 4.05 4.14 +19 32NABKOD 24.72 31/12/29 1:1 3.31 3.32 3.32 +15 63NABLOD 25.57 31/12/29 1:1 3.06 3.07 3.19 +33 4NABKOA 25.58 31/12/29 1:1 2.45 2.46 2.33 - 30NABLOB 27.10 31/12/29 1:1 1.535 1.545 1.45 - 360NABLOA 27.86 31/12/29 1:1 .595 .61 2.34 +27 568

Newcrest Min Last Sale Price $21.43NCMKOL 15.45 31/12/29 1:1 5.98 5.99 6.19 -60 90NCMKOA 17.16 31/12/29 1:1 4.27 4.28 4.34 -31 140NCMKOE 17.87 31/12/29 1:1 3.56 3.57 3.69 +4 320Northern Star Last Sale Price $7.22NSTKOB 5.08 31/12/29 1:1 2.12 2.13 2.28 +17 86Nufarm Last Sale Price $8.20NUFKOD 6.20 31/12/29 1:1 1.99 2.00 2.16 -35 20NUFKOB 7.09 31/12/29 1:1 1.10 1.11 1.20 -66 45NEXTDC Last Sale Price $7.28NXTKOH 5.12 31/12/29 1:1 2.16 2.17 2.12 -27 500Orora Last Sale Price $3.58ORAKOA 3.01 31/12/29 1:1 .56 .57 .58 -15.5 100Orocobre Last Sale Price $5.63OREKOA 3.44 31/12/29 1:1 2.18 2.19 2.17 +49 40OREKOD 3.84 31/12/29 1:1 1.785 1.795 1.785 +18 431Origin Energy Last Sale Price $9.72ORGKOC 6.60 31/12/29 1:1 3.12 3.13 2.85 -57 110ORGKOF 7.28 31/12/29 1:1 2.44 2.45 2.40 -40 160OZ Min Last Sale Price $9.11OZLKOE 6.69 31/12/29 1:1 2.42 2.43 2.22 -33 100OZLKOD 6.97 31/12/29 1:1 2.13 2.14 2.44 +28 30OZLKOB 7.27 31/12/29 1:1 1.83 1.84 1.65 -19.5 323OZLKOA 7.73 31/12/29 1:1 1.375 1.385 1.16 -34.5 398Pendal Grp Last Sale Price $9.13PDLKOC 6.67 31/12/29 1:1 2.46 2.47 2.35 -104 105PDLKOB 8.06 31/12/29 1:1 1.055 1.065 1.12 -73.5 162Premier Invest Last Sale Price $17.13PMVKOA 13.58 31/12/29 1:1 3.54 3.55 3.55 +18 20Perpetual Last Sale Price $43.77PPTKOD 34.79 31/12/29 1:1 8.98 8.99 8.87 - 20PPTKOF 36.66 31/12/29 1:1 7.11 7.12 6.99 -345 18QBE Insurance Grp Last Sale Price $9.79QBEBOH 0.00 26/09/19 1:1 10.18 10.19 10.18 +33 5QBEKOA 6.85 31/12/29 1:1 2.94 2.95 2.94 +17 100QBEKOG 7.78 31/12/29 1:1 2.00 2.01 1.995 -2.5 10Ramsay Health Care Last Sale Price $54.62RHCKOB 44.20 31/12/29 1:1 10.41 10.42 10.00 +35 4Rio Tinto Last Sale Price $79.84RIOKOH 68.17 31/12/29 1:1 11.67 11.68 11.61 -29 13RIOKOI 71.75 31/12/29 1:1 8.08 8.09 7.77 -57 63RIOLOF 76.12 31/12/29 1:1 5.52 5.53 5.69 -35 70RIOLOD 77.63 31/12/29 1:1 3.90 3.91 4.05 -88 217Regis Res Last Sale Price $5.15RRLKOB 3.69 31/12/29 1:1 1.45 1.46 1.455 +12.5 30Resolute Min Last Sale Price $1.31RSGKOB 0.75 31/12/29 1:1 .56 .57 .62 -6.5 150RSGKOA 0.93 31/12/29 1:1 .375 .385 .40 -10 149South32 Last Sale Price $3.63S32KOC 3.06 31/12/29 1:1 .56 .57 .575 +1.5 650Saracen Min Last Sale Price $2.11SARKOA 1.68 31/12/29 1:1 .42 .43 .44 +1.5 357Sandfire Res Last Sale Price $9.23SFRKOE 5.84 31/12/29 1:1 3.40 3.41 3.29 +19 7Sims Metal Mgmt Last Sale Price $15.58SGMKOA 11.20 31/12/29 1:1 4.37 4.38 1.50 +1 48SGMKOE 11.94 31/12/29 1:1 3.64 3.65 4.05 -31 200Stockland Last Sale Price $4.14SGPKOC 3.44 31/12/29 1:1 .695 .705 .58 +2 500Sonic Healthcare Last Sale Price $26.23SHLKOB 21.37 31/12/29 1:1 4.85 4.86 5.06 -269 22Spark Infrastructure Last Sale Price $2.21SKIKOD 1.31 31/12/29 1:1 .89 .90 .845 -21.5 150Transurban Grp Last Sale Price $12.00TCLKOD 9.48 31/12/29 1:1 2.51 2.52 2.98 +1 20TCLKOA 10.02 31/12/29 1:1 1.97 1.98 1.85 - 200Telstra Corp Last Sale Price $2.75TLSBON 0.00 25/10/18 1:1 2.69 - 2.66 +11 443TLSKOL 1.96 31/12/29 1:1 .79 .80 .775 -4.5 144TLSKOC 2.17 31/12/29 1:1 .58 .59 .57 -1 200TLSKOG 2.36 31/12/29 1:1 .39 .40 .425 - 790TLSKOB 2.47 31/12/29 1:1 .285 - .26 -3 760TLSKOJ 2.48 31/12/29 1:1 .275 - .28 +5 105Technology One Last Sale Price $4.36TNEKOA 2.93 31/12/29 1:1 1.43 1.44 1.40 +10 100TNEKOB 3.55 31/12/29 1:1 .815 .825 .70 -4 570TPG Telecom Last Sale Price $5.46TPMKOC 4.13 31/12/29 1:1 1.32 1.33 1.33 +12 171Vocus Grp Last Sale Price $2.40VOCKOC 1.71 31/12/29 1:1 .68 .69 .66 +3.5 150Westpac Banking Last Sale Price $29.60WBCXOD 26.00 27/06/19 2:1 2.28 2.29 2.32 +32 150WBCLOF 25.02 31/12/29 1:1 5.18 5.19 5.04 -33 40WBCKOL 25.04 31/12/29 1:1 4.55 4.56 4.55 -25 14WBCQOA 25.66 31/12/29 1:1 3.93 3.94 3.93 +10 20WBCKOA 26.42 31/12/29 1:1 3.18 3.19 3.10 -13 780WBCLOD 27.26 31/12/29 1:1 2.93 2.94 2.77 -14 600WBCKOD 27.27 31/12/29 1:1 2.32 2.33 2.13 -22 40WBCLOB 28.00 31/12/29 1:1 2.20 2.21 2.17 - 50WBCLOA 29.27 31/12/29 1:1 .925 .935 .67 -151 50Webjet Last Sale Price $13.07WEBKOC 11.06 31/12/29 1:1 2.00 2.01 1.98 -69 124Wesfarmers Last Sale Price $49.25WESLOC 47.89 31/12/29 1:1 2.40 2.41 2.68 +158 5Whitehaven Coal Last Sale Price $5.60WHCKOD 2.98 31/12/29 1:1 2.61 2.62 2.75 +128 30

ASX LISTED INVESTMENT COMPANIESWkly YTD Mkt P/E Div Last Week Move 52 52

ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

Wkly YTD Mkt P/E Div Last Week Move 52 52ASX Vol Vol Cap EPS Ratio DPS Yield Sale Move Week Week Rel to Week WeekCode (000s) (Mil) ($Bil) (¢) (x) (¢) (%) Stock Name ($) (¢) Bid Ask High Low Mkt High Low

8IH 25.248 5.001 .045 -1.18 - .23 1.84 8I Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .125 -.5 .125 .13 .13 .125 -3.79 .50 .1158EC 104.270 3.274 .037 4.63 19.3 3.00 3.35 f 8IP Emerging.. . . . . . . . . . . . . . . . . . . . . . . . . . . . .895 -3.5 .88 .915 .935 .895 -3.70 1.02 .86AEG 600.653 21.196 .118 14.88 7.8 4.50 3.88 f Absolute Equity Perf . . . . . . . . . . . . . . . . . . . . 1.16 +.5 1.155 1.165 1.165 1.13 +.49 1.17 1.00ACQ 671.817 9.050 .062 14.45 8.1 4.70 4.00 f Acorn Capital Invest.. . . . . . . . . . . . . . . . . . . . 1.175 +1.5 1.165 1.175 1.18 1.165 +1.35 1.20 .90AIQ - 81.733 .011 -1.33 - - - Alternative Invest .. . . . . . . . . . . . . . . . . . . . . . . .085 - .085 .089 .085 .085 +.06 .095 .075AMH 366.670 18.055 .250 2.16 44.2 3.50 3.66 f AMCIL .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .955 +.5 .945 .955 .97 .94 +.59 .975 .845AYZ 1.227 .012 .051 199.01 25.1 199.00 3.98 f Aust Masters YF5... . . . . . . . . . . . . . . . . . . . . . 50.00 -400 50.00 55.00 55.00 50.00 -7.35 60.60 50.00AYK 3.894 .020 .021 137.97 15.6 116.00 5.40 f Aust Masters YF4... . . . . . . . . . . . . . . . . . . . . . 21.50 +100 20.00 22.75 22.00 19.05 +4.94 23.217 19.00APL 4621.80 63.989 .431 .60 194.2 - - Antipodes Global . . . . . . . . . . . . . . . . . . . . . . . . 1.165 +2.5 1.145 1.165 1.165 1.115 +2.25 1.37 1.115APLO 2930.84 66.895 .009 - - - - opt oct18 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 +.5 .046 .049 .046 .03 +12.25 .225 .03ALI 367.699 15.634 .263 13.34 13.9 3.75 2.02 Argo Global. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.855 +.5 1.85 1.865 1.865 1.83 +.33 1.96 1.63ARG 809.653 21.883 5.759 31.40 25.9 31.50 3.88 f Argo Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.12 +10 8.12 8.16 8.17 8.02 +1.31 8.44 7.72ABW 1.018 1.689 .004 -15.73 - 2.33 5.30 Aurora Absolute Ret.. . . . . . . . . . . . . . . . . . . . .44 +6 - .42 .44 .44 +15.85 .59 .34AIB - .764 .002 -15.25 - 3.83 13.68 Aurora Global Inc Tr .. . . . . . . . . . . . . . . . . . . . .28 - .22 .28 .28 .28 +.06 .789 .28AUP .200 .070 .006 - - 30.98 10.83 Aurora Prop ... . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.86 +6 2.85 3.08 2.86 2.80 +2.20 4.53 2.63AQF - 1.339 .045 7.30 25.3 6.00 3.24 f Aust Gov Index Fund ... . . . . . . . . . . . . . . . . . 1.85 - - - 1.85 1.85 +.06 2.02 1.79AYF 15.276 .312 .020 40.00 14.9 35.00 5.88 p Aust Enhanced... . . . . . . . . . . . . . . . . . . . . . . . . 5.95 - 5.90 5.95 5.95 5.91 +.06 6.25 5.80AFI 1477.58 42.219 7.425 22.48 27.8 24.00 3.83 f Aust Foundation .. . . . . . . . . . . . . . . . . . . . . . . . 6.26 +5 6.26 6.30 6.30 6.21 +.86 6.44 5.78ALF 1518.39 54.288 .281 -1.96 - - - p Aust Leaders Fund ... . . . . . . . . . . . . . . . . . . . 1.03 - 1.025 1.03 1.035 1.025 +.06 1.29 .975AUI 51.079 2.341 1.086 37.10 23.6 34.50 3.94 f Aust United Invest .. . . . . . . . . . . . . . . . . . . . . . 8.76 +10 8.76 8.85 8.92 8.66 +1.21 9.08 8.14BTI 343.587 6.897 .099 -7.19 - - - Bailador Tech Invest.. . . . . . . . . . . . . . . . . . . . .825 +1.5 .81 .815 .84 .805 +1.91 .98 .74BST 15.790 3.648 .018 2.42 39.7 2.75 2.86 f Barrack St Invest .. . . . . . . . . . . . . . . . . . . . . . . .96 -2 .945 .98 .98 .96 -1.98 1.00 .83BHD 129.363 5.018 .020 15.46 5.4 - - p Benjamin Hornigold .. . . . . . . . . . . . . . . . . . . . .84 +4 .73 .85 .84 .715 +5.06 1.06 .645BHDO 80.000 1.971 - - - - - opt apr20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .046 - .046 .105 .049 .046 +.06 .20 .04BEL 225.204 7.335 .008 -1.26 - 1.00 9.09 f Bentley Capital. . . . . . . . . . . . . . . . . . . . . . . . . . . .11 -.5 .10 .11 .115 .11 -4.29 .13 .091BKI 3115.60 35.184 1.128 7.06 22.0 7.32 4.71 f BKI Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.555 +2 1.55 1.56 1.56 1.535 +1.36 1.773 1.50BAF 2063.51 59.238 .169 9.58 8.4 5.00 6.25 f Blue Sky Alt Access .. . . . . . . . . . . . . . . . . . . . .80 +5.5 .80 .805 .805 .74 +7.44 1.273 .685CDM 798.564 26.858 .399 16.30 7.7 8.00 6.37 f Cadence Capital . . . . . . . . . . . . . . . . . . . . . . . . . 1.255 +.5 1.25 1.26 1.27 1.25 +.46 1.375 1.23CIN 8.888 .261 .864 154.20 21.2 119.00 3.65 f Carlton Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . 32.62 -15 32.62 33.00 32.90 32.50 -.40 34.94 30.51CINPA - - - - - 14.00 6.97 f 7% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.01 +7 2.00 - 1.94 1.94 +3.67 2.01 1.723CBC 21.782 4.585 .023 6.70 13.5 3.05 3.37 f CBG Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .905 -2 .90 .93 .925 .905 -2.10 .935 .85CYA 469.520 13.544 .091 7.61 12.7 2.09 2.17 f Century Aust .. . . . . . . . . . . . . . . . . . . . . . . . . . . . .965 +1 .95 .965 .965 .94 +1.11 .995 .90CAM 215.910 8.383 .078 4.49 19.4 5.00 5.75 f Clime Capital. . . . . . . . . . . . . . . . . . . . . . . . . . . . . .87 +1.5 .86 .87 .87 .855 +1.81 .91 .84CAMG 51.199 1.843 .022 - - - - covm3wu ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .985 -.5 .985 1.00 .99 .985 -.45 1.025 .98CLF 380.165 3.101 .075 3.90 32.3 5.50 4.37 f Concentrated Leaders .. . . . . . . . . . . . . . . . . 1.26 +2.5 1.255 1.26 1.295 1.24 +2.08 1.295 1.13CIE 661.465 23.795 .095 9.30 9.8 8.30 9.07 p Contango Income ... . . . . . . . . . . . . . . . . . . . . .915 -2 .915 .92 .94 .915 -2.08 1.01 .915CVF 236.453 6.456 .086 21.02 5.9 7.50 6.10 f Contrarian Value Fd ... . . . . . . . . . . . . . . . . . . 1.23 +6 1.21 1.24 1.24 1.16 +5.19 1.24 .88CD1 - .607 .068 19.88 8.8 - - Cordish Dixon PEF I .. . . . . . . . . . . . . . . . . . . . 1.74 - 1.65 1.73 1.74 1.74 +.06 1.849 1.575CD2 47.953 .927 .113 20.59 10.0 - - Cordish Dixon PEF II . . . . . . . . . . . . . . . . . . . . 2.05 - 2.05 2.05 2.05 2.05 +.06 2.10 1.813CD3 - 1.387 .115 .32 496.9 - - Cordish Dixon PEF III. . . . . . . . . . . . . . . . . . . . 1.59 - 1.45 1.48 1.59 1.59 +.06 1.625 1.47DUI 284.873 7.034 .888 15.40 27.5 14.50 3.43 f Diversified United Inv .. . . . . . . . . . . . . . . . . . 4.23 +8 4.22 4.24 4.24 4.11 +1.99 4.24 3.69DJW 478.368 17.121 .767 15.15 22.9 20.00 5.76 f Djerriwarrh .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.47 +8 3.47 3.48 3.51 3.40 +2.42 3.87 3.15D2O 380.308 5.259 .106 3.18 37.1 - - p Duxton Water .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.18 +4 1.20 1.22 1.21 1.14 +3.57 1.26 .98EFF 12.500 .013 .033 - - - - Evans P Aus Flagship .. . . . . . . . . . . . . . . . . . 1.61 - 1.61 1.62 1.61 1.605 - 1.61 1.605EGD 225.520 6.651 .270 21.44 10.1 - - Evans P Gl Disrupt.. . . . . . . . . . . . . . . . . . . . . . 2.17 +7 2.17 2.24 2.17 2.10 +3.39 2.24 1.60EAI 791.315 19.152 .114 15.17 7.0 - - Ellerston Asian Inv .. . . . . . . . . . . . . . . . . . . . . . 1.055 -1.5 1.05 1.06 1.07 1.04 -1.34 1.165 .915EAIO 145.000 10.870 .004 - - - - opt feb19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .06 -1.5 .05 .07 .075 .06 -19.94 .14 .015EGI 310.981 16.220 .118 14.58 7.4 3.00 2.78 f Ellerston Global Inv.. . . . . . . . . . . . . . . . . . . . . 1.08 +1 1.075 1.08 1.09 1.07 +.99 1.18 .995FPP 30.896 1.106 .016 3.14 33.1 - - Fat Prophets Gl PF ... . . . . . . . . . . . . . . . . . . . 1.04 -4 1.035 1.08 1.08 1.00 -3.64 1.20 .99FPC 286.839 5.115 .041 10.09 9.1 - - Fat Prophets Gl Cont .. . . . . . . . . . . . . . . . . . . .915 +.5 .92 .935 .94 .90 +.61 1.25 .90FSI 32.401 1.445 .044 3.85 45.1 7.50 4.32 f Flagship Invest.. . . . . . . . . . . . . . . . . . . . . . . . . . 1.735 +5.5 1.725 1.785 1.735 1.68 +3.33 1.735 1.52FOR 163.549 4.586 .169 39.56 4.7 - - Forager Aust Shs Fnd ... . . . . . . . . . . . . . . . . 1.855 - 1.825 1.87 1.87 1.81 +.06 2.14 1.81FGX 863.807 36.243 .443 -2.00 - 4.40 3.49 f Future Generation Inv .. . . . . . . . . . . . . . . . . . 1.26 - 1.255 1.26 1.27 1.25 +.06 1.27 1.09FGG 610.405 25.485 .415 1.05 133.3 1.00 .71 f Future Gen Global Inv .. . . . . . . . . . . . . . . . . . 1.40 +4 1.40 1.405 1.405 1.36 +3.00 1.405 1.08GC1 173.104 7.019 .048 10.91 9.3 4.00 3.96 f Glennon Small Comp ... . . . . . . . . . . . . . . . . 1.01 +.5 1.00 1.01 1.01 .99 +.56 1.03 .86GFL 12.655 .756 .022 -.07 - - - Global Masters Fund ... . . . . . . . . . . . . . . . . . 2.01 - 2.01 2.02 2.05 1.97 +.06 2.468 1.97GVF 433.325 11.454 .158 6.21 17.2 6.30 5.89 p Global Value Fnd... . . . . . . . . . . . . . . . . . . . . . . 1.07 +1.5 1.06 1.07 1.08 1.06 +1.48 1.25 1.03GCI 428.400 4.484 .175 - - - - Gryphon Capital . . . . . . . . . . . . . . . . . . . . . . . . . 2.00 +2 1.995 2.00 2.00 1.98 +1.07 2.02 1.98HHY 14.151 7.084 .006 .41 16.8 - - HHY Fund ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .069 - .069 .091 .07 .069 +.06 .135 .058IPE 683.561 36.659 .010 -.92 - 4.95 64.29 IPE... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .077 +.1 .076 .077 .077 .076 +1.38 .108 .058IBC 141.484 3.178 .068 1.85 26.8 1.85 3.74 f Ironbark Capital. . . . . . . . . . . . . . . . . . . . . . . . . . .495 +1 .49 .51 .50 .485 +2.12 .53 .46KAT 70.155 3.108 .034 8.95 8.8 2.25 2.85 p Katana Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . .79 +2 .76 .79 .79 .76 +2.66 .855 .705LSF 2344.94 59.027 1.263 - - - - L1 Long Short Fund ... . . . . . . . . . . . . . . . . . . 1.90 +5 1.88 1.90 1.90 1.86 +2.76 2.09 1.78

LSX 30.951 5.260 .047 -7.30 - - - Lion Selection Grp... . . . . . . . . . . . . . . . . . . . . .31 +1.5 .29 .31 .31 .29 +5.14 .43 .29LSXOA - .728 - - - - - opt apr20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 - .022 - .022 .022 +.06 .022 .02LRT - .031 .019 - - - - Lowell Res Fund ... . . . . . . . . . . . . . . . . . . . . . . 6.75 - 6.51 7.14 6.75 6.75 +.06 8.50 6.70MGG 3017.94 127.323 1.695 6.58 24.5 - - Magellan Glob Tr.. . . . . . . . . . . . . . . . . . . . . . . . 1.61 +3 1.61 1.63 1.63 1.555 +1.96 1.735 1.42MXT 2726.23 48.218 .752 2.42 85.5 - - MCP Master Income ... . . . . . . . . . . . . . . . . . 2.07 +1 2.07 2.08 2.08 2.05 +.54 2.137 1.988MVT 220.472 7.738 .048 .95 17.9 - - Mercantile Invest .. . . . . . . . . . . . . . . . . . . . . . . .17 - .17 .175 .175 .17 +.06 .185 .15MVTHA 2.315 .023 .023 - - - - bvm6qu... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 101.20 +95 100.15 101.50 101.20 100.00 +1.01 104.50 98.80MFF 1062.07 40.170 1.439 33.40 8.0 2.50 .94 f MFF Capital Inv .. . . . . . . . . . . . . . . . . . . . . . . . . 2.66 +7 2.64 2.67 2.66 2.59 +2.76 2.74 1.875MAX - .004 .008 -138.03 - - - Millinium Alt Fund... . . . . . . . . . . . . . . . . . . . . . 6.60 - - 7.94 6.60 6.60 +.06 6.61 4.88MLT 570.163 22.558 3.080 19.60 23.9 18.80 4.02 f Milton .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.68 +7 4.66 4.68 4.70 4.59 +1.58 4.80 4.40MIR 283.276 8.206 .441 6.57 42.5 10.00 3.58 f Mirrabooka Invest .. . . . . . . . . . . . . . . . . . . . . . 2.79 +5 2.76 2.79 2.80 2.71 +1.88 2.94 2.54MA1 201.877 10.633 .041 5.23 16.0 - - Monash Absolute.. . . . . . . . . . . . . . . . . . . . . . . .835 +1.5 .83 .835 .845 .82 +1.89 .94 .74MEC 97.550 6.132 .046 6.08 16.8 - - f Morphic EEF ... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.02 -2 1.015 1.04 1.04 1.02 -1.86 1.14 .975MECO - 2.993 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - .001 .004 .001 .001 +.06 .048 .001NCC 111.453 5.094 .074 8.47 14.6 7.25 5.87 f NAOS Emerging Opp ... . . . . . . . . . . . . . . . . 1.235 +2.5 1.225 1.26 1.25 1.21 +2.13 1.54 1.20NAC 184.998 6.151 .050 5.58 17.0 5.25 5.53 f NAOS Ex-50... . . . . . . . . . . . . . . . . . . . . . . . . . . . .95 -1 .95 .96 .97 .93 -.98 1.075 .93NSC 878.638 24.947 .133 -4.18 - 6.40 8.15 f NAOS Small Cap Opp... . . . . . . . . . . . . . . . . .785 +1.5 .78 .79 .795 .76 +2.01 .975 .755NSCG 1.713 .016 .027 - - - - covm6qu ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 100.21 -79 100.22 100.21 100.50 100.00 -.72 102.50 98.01NGE 21.829 6.428 .025 12.12 5.5 - - NGE Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .67 -1 .64 .67 .675 .67 -1.41 .73 .42OEQ - .092 .003 -7.58 - - - f Orion Equities .. . . . . . . . . . . . . . . . . . . . . . . . . . . .16 - .17 .19 .16 .16 +.06 .21 .15OZG 136.057 11.170 .066 2.27 8.1 .50 2.70 f Ozgrowth .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .185 - .185 .19 .185 .185 +.06 .19 .15OZGOC - 1.084 - - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 - .007 .01 .01 .01 +.06 .017 .007PIA 643.017 25.405 .287 3.10 37.4 7.00 6.03 f Pengana Int Equ ... . . . . . . . . . . . . . . . . . . . . . . 1.16 +1 1.16 1.17 1.18 1.15 +.93 1.21 1.11PIAO 244.745 29.177 .002 - - - - opt may19 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . .01 +.2 .01 .011 .01 .008 +25.06 .036 .006PIC 1001.71 35.160 .305 11.73 10.2 5.50 4.58 f Perpetual Equity .. . . . . . . . . . . . . . . . . . . . . . . . 1.20 +4 1.185 1.19 1.205 1.155 +3.51 1.205 1.04PAI 1032.46 41.200 .448 24.34 5.1 5.00 4.02 f Platinum Asia .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.245 - 1.235 1.245 1.25 1.225 +.06 1.395 1.02PMC 886.391 32.365 .562 25.71 7.6 10.00 5.09 f Platinum Capital . . . . . . . . . . . . . . . . . . . . . . . . . 1.965 -1.5 1.965 1.97 2.02 1.955 -.70 2.17 1.605PL8 1638.64 39.408 .308 4.40 23.6 - - f Plato Inc Max... . . . . . . . . . . . . . . . . . . . . . . . . . . 1.04 +1 1.03 1.04 1.065 1.02 +1.03 1.14 .955PL8O 1421.78 27.119 - - - - - opt apr19 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 +.1 .002 .003 .002 .001 +100.1 .017 .001PAF 204.563 8.456 .065 20.22 5.7 5.00 4.33 f PM Capital Asian .. . . . . . . . . . . . . . . . . . . . . . . 1.155 -5 1.155 1.16 1.21 1.155 -4.09 1.38 1.07PGF 855.976 33.006 .460 17.86 7.3 3.60 2.75 f PM Capital Global . . . . . . . . . . . . . . . . . . . . . . . 1.31 +.5 1.31 1.315 1.325 1.295 +.44 1.33 1.045QVE 1034.82 27.339 .322 3.41 34.3 4.10 3.50 f QV Equities.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.17 -3 1.17 1.19 1.215 1.165 -2.44 1.39 1.105RYD 159.840 2.100 .051 -5.91 - 1.00 .79 f Ryder Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.26 +1 1.25 1.26 1.26 1.25 +.86 1.37 1.07RYDO 31.800 1.197 .003 - - - - opt dec18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .10 - .04 .10 .10 .10 +.06 .15 .05SNC 160.044 4.082 .045 4.60 20.2 7.00 7.53 f Sandon Capital Invest.. . . . . . . . . . . . . . . . . . .93 +1 .925 .94 .94 .92 +1.15 1.06 .91SEC 319.382 10.409 .128 21.20 9.1 - - Spheria Emerging Co ... . . . . . . . . . . . . . . . . 1.93 +2.5 1.93 1.95 1.95 1.895 +1.37 2.09 1.88SVS - .022 .003 .76 37.5 - - Sunvest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .285 - .285 .30 .285 .285 +.06 .29 .27TGG 1290.81 22.815 .314 1.60 88.4 4.50 3.18 f Templeton Global. . . . . . . . . . . . . . . . . . . . . . . . 1.415 +.5 1.405 1.415 1.415 1.395 +.41 1.45 1.28TOP 422.868 16.008 .138 7.09 9.6 1.25 1.84 f Thorney Opp ... . . . . . . . . . . . . . . . . . . . . . . . . . . .68 +1.5 .675 .68 .68 .665 +2.32 .75 .665TEK 149.416 34.395 .063 96.54 .3 - - Thorney Tech... . . . . . . . . . . . . . . . . . . . . . . . . . . .245 - .24 .245 .25 .24 +.06 .39 .225URB 237.067 9.073 .067 1.51 60.3 - - f URB Invest .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .91 +1 .905 .915 .91 .90 +1.17 1.10 .88VG1 972.487 35.990 .619 10.63 21.2 - - VGI Partners Global . . . . . . . . . . . . . . . . . . . . . 2.25 - 2.23 2.25 2.26 2.20 +.06 2.32 1.99WAA 123.111 4.474 .047 8.10 14.0 5.60 4.93 f WAM Active .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.135 -1.5 1.13 1.135 1.145 1.125 -1.24 1.175 1.065WAAO 335.122 2.471 - - - - - opt sep18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .002 -.1 .002 .006 .005 .002 -33.27 .026 .002WAM 2170.68 63.467 1.604 14.87 16.1 15.25 6.35 f WAM Capital . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.40 +2 2.39 2.40 2.41 2.38 +.90 2.55 2.20WGB 904.336 4.610 .466 - - - - WAM Global. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.20 - 2.19 2.20 2.20 2.19 +.06 2.21 2.18WLE 5056.24 123.020 .833 13.73 8.6 5.00 4.22 f WAM Leaders .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.185 +3.5 1.18 1.185 1.185 1.15 +3.10 1.21 1.095WMI 450.043 20.683 .206 29.60 5.0 - - f WAM Microcap ... . . . . . . . . . . . . . . . . . . . . . . . 1.47 +2 1.44 1.47 1.47 1.40 +1.44 1.57 1.16WAX 488.122 16.569 .291 8.20 18.8 9.25 5.99 f WAM Research .. . . . . . . . . . . . . . . . . . . . . . . . . 1.545 +1 1.54 1.545 1.56 1.525 +.71 1.635 1.355WMK 629.583 15.376 .069 -1.69 - 3.50 4.43 f Watermark Fund ... . . . . . . . . . . . . . . . . . . . . . . .79 - .79 .795 .805 .78 +.06 1.005 .76WQG 476.640 11.977 .101 5.00 22.2 - - WCM Global Growth .. . . . . . . . . . . . . . . . . . . 1.11 +3 1.09 1.115 1.115 1.075 +2.84 1.145 .955WQGO 139.819 7.304 .002 - - - - opt jun19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .022 +.2 .022 .025 .025 .02 +10.06 .065 .009WDE 353.704 15.006 .109 1.37 62.8 3.00 3.49 f Wealth Defender .. . . . . . . . . . . . . . . . . . . . . . . . .86 - .86 .87 .865 .855 +.06 .935 .80WIC 195.045 6.377 .152 19.00 6.1 6.00 5.15 f Westoz Inv.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.165 -.5 1.16 1.18 1.18 1.165 -.37 1.215 .905WICOC 129.023 .957 .001 - - - - opt aug19... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .098 +.8 .098 .10 .10 .09 +8.95 .13 .035WHF 99.489 3.943 .404 17.79 26.0 17.75 3.84 f Whitefield.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4.62 +5 4.59 4.62 4.63 4.57 +1.15 4.90 4.43WHFPA - - - - - 8.00 8.00 f 8% cum pf.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.00 +11.5 - - .885 .885 +13.09 .96 .885WHFPB 2.079 .028 .041 - - 700.00 6.79 f cpvr6qu... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 103.10 - 103.10 103.40 103.11 103.00 +.06 109.20 102.00WGF 605.232 15.919 .075 -1.75 - - - Watermark Gl Fd... . . . . . . . . . . . . . . . . . . . . . . .905 -1.5 .895 .925 .915 .895 -1.57 1.035 .85WGFO - 6.583 - - - - - opt nov18... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .001 - - .001 .001 .001 +.06 .014 .001ZER 8.232 1.891 .079 -7.36 - - - Zeta Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .40 - .39 .40 .405 .40 +.06 .425 .30

AFR Monday 16 July 2018www.afr.com | The Australian Financial Review

9TablesWARRANTS cont’d

ASX Ex Expiry Conv Last WeeklyCode Price Date Ratio Bid Ask Sale Chg Vol(00s)

ASX Ex Expiry Conv Last WeeklyCode Price Date Ratio Bid Ask Sale Chg Vol(00s)

ASX Ex Expiry Conv Last WeeklyCode Price Date Ratio Bid Ask Sale Chg Vol(00s)

ASX Ex Expiry Conv Last WeeklyCode Price Date Ratio Bid Ask Sale Chg Vol(00s)

ASX Ex Expiry Conv Last WeeklyCode Price Date Ratio Bid Ask Sale Chg Vol(00s)

Woolworths Grp Last Sale Price $30.89WOWKOF 18.53 31/12/29 1:1 12.35 12.36 12.51 +38 12Woodside Pet Last Sale Price $35.63WPLKOL 27.14 31/12/29 1:1 8.49 8.50 12.77 +122 2WPLKOJ 29.08 31/12/29 1:1 6.54 6.55 7.30 +117 32WPLKOK 29.79 31/12/29 1:1 5.84 5.85 6.64 +88 50WPLKOD 31.29 31/12/29 1:1 4.33 4.34 4.47 -10 20WPLLOG 31.71 31/12/29 1:1 5.02 5.03 5.92 +74 200WPLLOA 32.77 31/12/29 1:1 3.96 3.97 4.79 +102 190Western Areas Last Sale Price $3.63WSAKOA 2.56 31/12/29 1:1 1.06 1.07 1.025 +15.5 155Wisetech Global Last Sale Price $17.90WTCKOD 10.40 31/12/29 1:1 7.49 7.50 6.70 +119 31WTCKOC 12.17 31/12/29 1:1 5.73 5.74 5.78 +167 22Comex Gold FuturesZGCKOH 1027.35 31/12/29 .01:1 2.94 2.95 2.94 -22 1500ZGCKOC 1115.76 31/12/29 .01:1 1.745 1.755 1.72 +.5 20

Barrier Put WarrantsThe A2 Milk Company Last Sale Price $10.29A2MKOR 15.17 31/12/29 1:1 4.87 4.88 4.74 -2 620AGL Energy Last Sale Price $21.91AGLKOT 26.33 31/12/29 1:1 4.41 4.42 4.33 +118 135AGLKOP 27.93 31/12/29 1:1 6.02 6.03 5.69 +278 34Amcor Last Sale Price $14.35AMCKOS 16.62 31/12/29 1:1 2.26 2.27 2.54 +2 12AMP Last Sale Price $3.60AMPLOQ 4.00 31/12/29 1:1 .64 .65 .675 +33.5 120ANZ Banking Grp Last Sale Price $29.01ANZXOS 32.00 27/06/19 2:1 1.62 1.63 1.65 - 195ANZLOW 29.29 31/12/29 1:1 .54 .575 .69 -24 13ANZKOP 31.99 31/12/29 1:1 2.97 2.98 3.13 -24 32ANZLOT 33.10 31/12/29 1:1 4.64 4.65 4.71 -24 90ASX Last Sale Price $65.59ASXKOR 73.02 31/12/29 1:1 7.42 7.43 7.77 -66 70Alumina Last Sale Price $2.83AWCKOX 3.24 31/12/29 1:1 .415 .425 .405 -48.5 20Bendigo&Adelaide Bk Last Sale Price $11.31BENKOS 14.44 31/12/29 1:1 3.13 3.14 3.14 -98 150BHP Last Sale Price $33.33BHPXOS 36.00 27/06/19 2:1 1.55 1.56 1.52 -11 624BHPLOU 34.45 31/12/29 1:1 1.86 1.87 1.77 -29 216BHPLOR 35.32 31/12/29 1:1 2.73 2.74 2.59 -303 1050BHPLOT 36.14 31/12/29 1:1 3.56 3.57 3.04 +144 400BHPKOU 37.64 31/12/29 1:1 4.31 4.32 4.19 -63 1100BHPKOW 39.15 31/12/29 1:1 5.81 5.82 5.84 -19 43BHPKOR 44.54 31/12/29 1:1 11.20 11.21 10.16 -109 1Beach Energy Last Sale Price $1.83BPTKOP 2.92 31/12/29 1:1 1.08 1.09 1.01 +56 7BlueScope Steel Last Sale Price $18.49BSLKOQ 22.57 31/12/29 1:1 4.07 4.08 4.48 -49 431C’wlth Bank of Aust Last Sale Price $74.85CBALOV 77.74 31/12/29 1:1 4.38 4.39 4.66 +98 486CBALOT 80.31 31/12/29 1:1 6.95 6.96 7.50 +91 465CBAKOT 81.11 31/12/29 1:1 6.25 6.26 6.29 +72 633CBALOP 81.93 31/12/29 1:1 8.58 8.59 9.01 - 180CBAKOZ 82.88 31/12/29 1:1 8.03 8.04 8.60 +122 394CBAKOX 86.81 31/12/29 1:1 11.96 11.97 11.50 +16 7CBAKOY 99.66 31/12/29 1:1 24.80 24.81 24.52 -761 1Coca-Cola Amatil Last Sale Price $9.67CCLKOP 12.16 31/12/29 1:1 2.49 2.50 2.56 -52 302Cardno Last Sale Price $1.15CDDKOQ 1.98 31/12/29 1:1 .825 .835 .81 +8.5 40Cochlear Last Sale Price $205.32COHKOT 229.68 31/12/29 1:1 24.36 24.37 26.92 -540 9COHKOS 256.29 31/12/29 1:1 50.96 50.97 51.60 +571 1CSL Last Sale Price $204.56CSLKOV 225.91 31/12/29 1:1 22.44 22.47 24.25 -445 84CSLKOW 231.47 31/12/29 1:1 26.90 26.91 27.79 -560 20Domino’s Pizza Last Sale Price $47.92DMPKOQ 65.69 31/12/29 1:1 17.77 17.78 17.80 +158 10Evolution Min Last Sale Price $3.31EVNKOT 5.32 31/12/29 1:1 2.02 2.03 1.865 +103.5 4Flight Centre Travel Last Sale Price $66.99FLTKOP 80.61 31/12/29 1:1 13.66 13.67 8.13 -810 15FLTKOR 85.64 31/12/29 1:1 18.68 18.69 21.03 -97 8

Fortescue Metals Grp Last Sale Price $4.35FMGKOT 5.73 31/12/29 1:1 1.375 1.385 1.38 -2.5 250Currency Warrant AUS/USDFXUKOQ 0.77 31/12/29 100:1 3.21 3.24 3.20 -56 495FXUMOT 0.89 31/12/29 100:1 19.47 19.50 18.70 -130 1Independence Grp Last Sale Price $5.05IGOKOT 7.26 31/12/29 1:1 2.20 2.21 2.23 -10 40IRESS Last Sale Price $11.79IREKOP 19.11 31/12/29 1:1 7.31 7.32 7.14 +523 1Lendlease Grp Last Sale Price $20.04LLCKOP 23.16 31/12/29 1:1 3.12 3.13 3.24 +40 281Mirvac Grp Last Sale Price $2.23MGRKOS 2.76 31/12/29 1:1 .52 .53 .515 -5.5 146Mineral Resources Last Sale Price $16.04MINKOV 19.23 31/12/29 1:1 3.18 3.19 3.13 -97 49MINKOQ 20.23 31/12/29 1:1 4.18 4.19 4.20 -90 50Macq Grp Last Sale Price $123.01MQGLOS 126.43 31/12/29 1:1 5.41 5.42 5.44 -5 208National Aust Bank Last Sale Price $28.04NABXOR 31.00 27/06/19 2:1 1.62 1.63 1.69 -12.5 111NABKOT 30.94 31/12/29 1:1 2.89 2.90 2.75 -72 50Newcrest Min Last Sale Price $21.43NCMKOV 25.65 31/12/29 1:1 4.21 4.22 4.10 +30 20Northern Star Last Sale Price $7.22NSTKOS 9.15 31/12/29 1:1 1.93 1.94 2.04 +4 500NSTKOR 9.64 31/12/29 1:1 2.43 2.44 2.55 -4 400NSTKOQ 10.51 31/12/29 1:1 3.30 3.31 3.17 -24 15Origin Energy Last Sale Price $9.72ORGKOR 11.30 31/12/29 1:1 1.575 1.585 1.525 +2 300Oil Search Last Sale Price $9.02OSHKOQ 10.30 31/12/29 1:1 1.275 1.285 1.25 +24.5 316OZ Min Last Sale Price $9.11OZLKOQ 12.05 31/12/29 1:1 2.93 2.94 3.12 +60 2Qantas Airways Last Sale Price $6.63QANKOY 7.47 31/12/29 1:1 .835 .845 .82 -24.5 260QANKOP 7.88 31/12/29 1:1 1.24 1.25 1.235 +3.5 30REA Grp Last Sale Price $89.62REAKOR 105.64 31/12/29 1:1 16.02 16.03 17.15 +65 30Rio Tinto Last Sale Price $79.84RIOLOQ 82.98 31/12/29 1:1 4.93 4.94 4.91 +1 84RIOLOR 84.57 31/12/29 1:1 6.43 6.48 6.18 -69 65RIOLOS 86.54 31/12/29 1:1 8.39 8.40 8.30 -305 20RIOKOR 88.92 31/12/29 1:1 9.08 9.09 9.47 -866 65RIOMOR 94.18 31/12/29 1:1 14.34 14.35 14.18 -10 255Resolute Min Last Sale Price $1.31RSGKOR 1.73 31/12/29 1:1 .41 .42 .37 -5 1900Seek Last Sale Price $21.78SEKKOQ 26.51 31/12/29 1:1 4.72 4.73 5.08 -3 100Sandfire Res Last Sale Price $9.23SFRKOQ 11.83 31/12/29 1:1 2.36 2.39 2.87 +13 200SFRKOV 13.52 31/12/29 1:1 4.27 4.28 4.22 +8 50Sims Metal Mgmt Last Sale Price $15.58SGMKOR 19.09 31/12/29 1:1 3.51 3.52 3.81 -7 18Super Retail Grp Last Sale Price $8.44SULKOS 11.47 31/12/29 1:1 3.03 3.04 3.05 - 35Suncorp Grp Last Sale Price $14.83SUNKOQ 18.68 31/12/29 1:1 3.84 3.85 3.90 -16 160Sydney Airport Last Sale Price $7.07SYDKOP 8.41 31/12/29 1:1 1.335 1.345 1.36 +28 726SYDKOT 9.21 31/12/29 1:1 2.13 2.14 1.835 +1.5 200Tabcorp Hldgs Last Sale Price $4.76TAHKOP 5.86 31/12/29 1:1 1.09 1.10 1.095 -16.5 62Transurban Grp Last Sale Price $12.00TCLKOQ 13.93 31/12/29 1:1 1.92 1.93 2.06 +22.5 300Telstra Corp Last Sale Price $2.75TLSLOR 2.95 31/12/29 1:1 .28 .29 .31 -15.5 150TLSKOT 3.40 31/12/29 1:1 .635 .645 .635 -1 47Treasury Wine Last Sale Price $17.65TWEKOR 21.77 31/12/29 1:1 4.11 4.12 4.35 +8 43Westpac Banking Last Sale Price $29.60WBCLOT 30.45 31/12/29 1:1 1.445 1.455 1.46 +16 500WBCLOU 31.40 31/12/29 1:1 2.40 2.41 2.24 -216 40WBCKOP 32.79 31/12/29 1:1 3.18 3.19 3.19 -8 1540WBCKOU 34.06 31/12/29 1:1 4.45 4.46 4.25 -68 15WBCKOX 35.16 31/12/29 1:1 5.55 5.56 5.58 +20 14

Wesfarmers Last Sale Price $49.25WESLOQ 50.70 31/12/29 1:1 2.35 2.36 1.61 +45 20WESKOT 56.39 31/12/29 1:1 7.14 7.15 6.81 -140 31WESKOW 57.50 31/12/29 1:1 8.24 8.25 8.01 -7 12Whitehaven Coal Last Sale Price $5.60WHCKOS 7.62 31/12/29 1:1 2.01 2.02 1.985 +11 20WHCKOW 8.61 31/12/29 1:1 3.01 3.02 2.87 +8 100WorleyParsons Last Sale Price $17.83WORKOV 22.46 31/12/29 1:1 4.63 4.64 4.58 +37 70Woolworths Grp Last Sale Price $30.89WOWKOV 37.46 31/12/29 1:1 6.56 6.57 6.15 -303 41Woodside Pet Last Sale Price $35.63WPLLOQ 37.99 31/12/29 1:1 3.45 3.46 2.70 -61 24WPLKOV 43.24 31/12/29 1:1 7.61 7.62 7.50 -28 514Western Areas Last Sale Price $3.63WSAKOP 4.67 31/12/29 1:1 1.035 1.045 1.14 +7 400Crude Oil (Nymex) futuresZCLKOV 84.18 31/12/29 .10:1 1.86 1.88 1.815 +27 30ZCLKOX 88.61 31/12/29 .10:1 2.46 2.48 2.45 +34 4Comex Copper FuturesZHGKOS 3.59 31/12/29 1:1 1.055 1.075 1.065 +5 558

Barrier Installment WarrantsThe A2 Milk Company Last Sale Price $10.29A2MJOM 0.99 20/01/21 1:1 9.29 9.30 9.41 +292 20A2MJOO 8.00 20/01/21 1:1 2.28 2.29 2.50 -3 20A2MJOA 7.62 15/03/23 1:1 2.66 2.67 2.68 -27 515AGL Energy Last Sale Price $21.91AGLJOP 12.01 30/05/19 1:1 9.90 9.91 9.09 +44 5AGLJOJ 13.68 15/03/23 1:1 8.23 8.24 7.55 - 10Audio Pixels Last Sale Price $15.55AKPJOA 7.38 18/11/21 1:1 8.03 8.36 7.98 -337 7Aristocrat Leisure Last Sale Price $31.54ALLJOB 15.99 17/08/22 1:1 15.54 15.55 14.91 +73 3AMP Last Sale Price $3.60AMPJON 3.19 20/01/21 1:1 .40 .41 .43 +4 334AMPJOZ 2.77 18/11/21 1:1 .825 .835 .85 +5 10ANZ Banking Grp Last Sale Price $29.01ANZJOG 21.73 14/04/20 1:1 7.27 7.28 7.20 +155 30ANZJON 19.38 20/01/21 1:1 9.62 9.63 9.35 +30 40ANZJOC 20.73 15/03/23 1:1 8.28 8.29 8.03 +29 20Afterpay Touch Last Sale Price $10.98APTJOC 4.06 15/03/23 1:1 6.91 6.92 7.00 +207 65APTJOJ 5.47 15/03/23 1:1 5.51 5.52 5.55 +107 120Argo Invest Last Sale Price $8.12ARGJOA 5.88 17/08/22 1:1 2.24 2.25 2.21 +11 100Bellamys Aust Last Sale Price $12.75BALJOK 8.35 15/03/23 1:1 4.39 4.40 4.34 +9 204BALJOJ 10.03 15/03/23 1:1 2.72 2.73 2.74 -6 655Bendigo&Adelaide Bk Last Sale Price $11.31BENJOM 6.84 20/01/21 1:1 4.46 4.47 4.54 +121 10BENJON 8.78 20/01/21 1:1 2.53 2.54 2.55 +62 50BENJOA 5.08 15/03/23 1:1 6.22 6.23 6.26 - 50BHP Last Sale Price $33.33BHPJOI 22.26 14/04/20 1:1 11.07 11.08 11.17 +51 91BKI Invest Last Sale Price $1.55BKIJOA 1.21 17/08/22 1:1 .34 .35 .33 -17 1Blackmores Last Sale Price $144.82BKLJOA 92.87 17/08/22 1:1 51.95 51.96 53.44 +688 5Bank of Qld Last Sale Price $10.71BOQJOP 8.13 30/05/19 1:1 2.58 2.59 2.53 +14 43BOQJOZ 5.95 18/11/21 1:1 4.76 4.77 4.92 +71 40BOQJOA 5.08 15/03/23 1:1 5.62 5.63 5.56 +61 10C’wlth Bank of Aust Last Sale Price $74.85CBAJOQ 56.88 30/05/19 1:1 17.96 17.97 17.39 -84 5CBAJOG 58.74 14/04/20 1:1 16.10 16.11 14.90 -30 12CBAJOZ 60.34 18/11/21 1:1 14.50 14.51 15.25 +52 35CBAJOB 51.75 17/08/22 1:1 23.09 23.10 23.55 +180 5CBAJOD 38.61 15/03/23 1:1 36.23 36.24 36.11 +426 10Coca-Cola Amatil Last Sale Price $9.67CCLJOA 5.64 17/08/22 1:1 4.02 4.03 4.09 +102 34Cadence Capital Last Sale Price $1.25CDMJOB 0.76 15/03/23 1:1 .485 .495 .495 -1 333

CSL Last Sale Price $204.56CSLSO1 55.00 14/04/20 1:1 149.55 149.56 145.80 +170 2CSLJOC 121.93 15/03/23 1:1 82.62 82.63 82.43 +2041 10

Caltex Aust Last Sale Price $30.70CTXJOA 23.98 18/11/21 1:1 6.72 6.73 7.00 -167 4

Djerriwarrh Last Sale Price $3.47DJWJOM 2.28 20/01/21 1:1 1.18 1.19 1.165 - 50

Evolution Min Last Sale Price $3.31EVNJOM 1.46 20/01/21 1:1 1.83 1.84 2.03 -3 150EVNJOA 1.71 17/08/22 1:1 1.585 1.595 1.615 -15 964

Flight Centre Travel Last Sale Price $66.99FLTJOZ 41.06 18/11/21 1:1 25.89 25.90 24.50 -30 30

Fortescue Metals Grp Last Sale Price $4.35FMGSO1 3.49 18/11/21 1:1 .85 .86 .94 +7 30FMGJOZ 3.52 18/11/21 1:1 .825 .835 .84 +3 119FMGJOE 2.57 17/08/22 1:1 1.775 1.785 1.795 +1.5 240

G8 Education Last Sale Price $2.38GEMJOJ 1.55 15/03/23 1:1 .82 .83 .94 - 50

Harvey Norman Last Sale Price $3.53HVNJOJ 2.28 15/03/23 1:1 1.245 1.255 1.26 - 20

iShares China LCap Last Sale Price $57.85IZZJOM 37.40 30/05/19 1:1 20.57 20.77 20.46 -554 200

JB Hi-Fi Last Sale Price $23.29JBHJOQ 13.15 30/05/19 1:1 10.14 10.15 9.97 +48 10

Lovisa Hldgs Last Sale Price $10.79LOVJOJ 8.20 15/03/23 1:1 2.58 2.59 2.57 -137 80

L1 Long Short Fund Last Sale Price $1.90LSFJOK 1.27 15/03/23 1:1 .62 .63 .605 +7 1LSFJOJ 1.50 15/03/23 1:1 .39 .40 .36 -3 345

Magellan Fin Grp Last Sale Price $24.48MFGJOP 13.09 30/05/19 1:1 11.38 11.39 11.11 -379 6MFGJOT 15.96 14/04/20 1:1 8.51 8.52 8.17 +102 87

Mineral Resources Last Sale Price $16.04MINJOC 12.59 17/08/22 1:1 3.44 3.45 3.40 +57 11

Medibank Private Last Sale Price $3.06MPLJOZ 1.81 18/11/21 1:1 1.23 1.24 1.25 +20 50

National Aust Bank Last Sale Price $28.04NABJOF 21.16 14/04/20 1:1 6.88 6.89 6.94 +18 195NABJOB 23.40 17/08/22 1:1 4.64 4.65 4.59 +44 77NABJOC 20.12 15/03/23 1:1 7.92 7.93 7.76 +116 30

NEXTDC Last Sale Price $7.28NXTJOA 3.45 17/08/22 1:1 3.83 3.84 3.81 -46 85

Perpetual Last Sale Price $43.77PPTJOA 30.48 15/03/23 1:1 13.28 13.29 13.00 -5 10

Platinum Asset Last Sale Price $5.50PTMJOZ 3.52 18/11/21 1:1 1.975 1.985 1.955 +.5 22PTMJOB 4.27 15/03/23 1:1 1.225 1.235 1.205 +.5 80

QBE Insurance Grp Last Sale Price $9.79QBEJOA 7.71 17/08/22 1:1 2.07 2.08 2.09 -15 40QBEJOB 5.08 15/03/23 1:1 4.70 4.71 4.72 - 10

Ramsay Health Care Last Sale Price $54.62RHCJOJ 38.29 15/03/23 1:1 16.32 16.33 16.13 +47 7

Rio Tinto Last Sale Price $79.84RIOJOI 42.34 14/04/20 1:1 37.49 37.50 37.40 -10 15RIOJOG 61.40 14/04/20 1:1 18.43 18.44 18.63 +25 7

Scentre Grp Last Sale Price $4.47SCGJOA 2.64 17/08/22 1:1 1.825 1.835 1.815 +26 200

SPDR 200 Fund Last Sale Price $58.68STWJOE 41.34 14/04/20 1:1 17.33 17.34 17.39 +123 50STWJOM 36.19 20/01/21 1:1 22.49 22.50 22.57 +204 80

Transurban Grp Last Sale Price $12.00TCLJOB 6.60 15/03/23 1:1 5.39 5.40 5.23 +14 50

Telstra Corp Last Sale Price $2.75TLSJOB 2.03 17/08/22 1:1 .72 .73 .73 -3 10TLSJOD 1.63 15/03/23 1:1 1.125 1.135 1.115 -4.5 261TLSSO3 1.83 15/03/23 1:1 .925 .935 .915 -3 50TLSJOC 2.29 15/03/23 1:1 .465 .475 .475 -2.5 664

Vngd Aust High Yield Last Sale Price $58.03VHYSO1 26.80 05/03/20 1:1 31.31 31.35 31.34 - 1

Vocus Grp Last Sale Price $2.40VOCJOA 1.42 15/03/23 1:1 .97 .98 1.01 +2 2350

WAM Capital Last Sale Price $2.40WAMJOM 1.71 20/01/21 1:1 .68 .69 .695 +3 50

Westpac Banking Last Sale Price $29.60WBCJOG 23.50 14/04/20 1:1 6.10 6.11 5.93 -39 17WBCJOA 23.98 18/11/21 1:1 5.62 5.63 5.60 +14 220WBCJOC 20.22 15/03/23 1:1 9.37 9.38 9.34 +79 70

WAM Leaders Last Sale Price $1.19WLEJOJ 0.50 15/03/23 1:1 .675 .685 .68 - 19

Woodside Pet Last Sale Price $35.63WPLJOF 24.47 14/04/20 1:1 11.16 11.17 11.92 +86 20WPLJOJ 26.44 15/03/23 1:1 9.19 9.20 10.06 - 5

Ymax Beta Aus20YM1JOT 6.00 14/04/20 1:1 2.98 2.99 2.96 +7 150YM1JOA 5.08 15/03/23 1:1 3.90 3.91 3.87 +11 80

Index Call WarrantsS&P/ASX 200 Last Value 6268.4XJOVON 6100.00 21/07/22 .005:1 3.44 - 3.46 +10 108

Index Put WarrantsS&P/ASX 200 Last Value 6268.4XJOWOR 5800.00 19/09/18 .005:1 .365 .37 .375 -1.5 350

Index Barrier Call WarrantsDJIA MINI E-CBOTDJXKOC 23642.48 31/12/29 .01:1 18.04 18.06 17.71 - 5

Nasdaq 100 E-MININDXKOJ 5900.28 31/12/29 .01:1 20.37 20.38 20.36 +234 4NDXKOF 6629.03 31/12/29 .01:1 10.54 10.55 8.99 +183 17NDXKOE 6846.07 31/12/29 .01:1 7.61 7.62 7.62 -163 300NIK 225 Futures SgxNI2KOD 20099.03 31/12/29 .10:1 2.98 3.00 2.58 +50 76S&P500 EMINI FuturesSPFKOC 2637.79 31/12/29 .01:1 2.27 2.28 1.99 -56 9S&P/ASX 200 Last Value 6268.4XJOBOM 0.00 10/06/20 1:1 65.67 65.69 65.48 - 3XJOMOC 5254.01 31/12/29 .01:1 9.64 9.66 10.07 +87 10XJOLOA 5339.69 31/12/29 .01:1 9.79 9.81 1.48 -27 800XJOMOM 5511.80 31/12/29 .01:1 7.07 7.09 7.00 +45 47XJOKOM 5593.47 31/12/29 .01:1 6.25 6.27 6.43 +66 700XJOKOH 5732.83 31/12/29 .01:1 4.86 4.88 4.35 -40 720XJOKOC 5764.40 31/12/29 .01:1 4.54 4.56 4.75 +73 40XJOKOI 5853.50 31/12/29 .01:1 3.65 3.67 3.59 -19 775XJOLOC 5994.12 31/12/29 .01:1 3.24 3.26 3.16 -17 40XJOKOB 6007.43 31/12/29 .01:1 2.11 2.13 2.16 - 360XJOLOB 6094.17 31/12/29 .01:1 2.24 2.26 2.31 -34 510

Index Barrier Put WarrantsDJIA MINI E-CBOTDJXMOP 26179.83 31/12/29 .01:1 16.17 16.19 19.60 -734 1DJXKOV 27059.60 31/12/29 .01:1 28.04 28.06 29.75 -1948 7DJXMOU 28626.18 31/12/29 .01:1 49.17 49.19 50.70 -830 3Hang Seng IDX FuturesHSXKOQ 30407.59 31/12/29 .01:1 3.09 3.11 3.18 -62 100HSXKOX 30831.99 31/12/29 .01:1 3.82 3.84 3.90 +11 15Nasdaq 100 E-MININDXKOP 7781.38 31/12/29 .01:1 5.11 5.12 5.16 -401 45NDXKOU 7900.94 31/12/29 .01:1 6.62 6.63 8.32 -102 27NDXKOY 8006.17 31/12/29 .01:1 8.04 8.05 8.17 - 33S&P500 EMINI FuturesSPFKOQ 2885.13 31/12/29 .01:1 - - 1.37 -87 110SPFKOS 2962.25 31/12/29 .01:1 2.10 2.11 2.45 -82 103S&P/ASX 200 Last Value 6268.4XJOLOP 6241.38 31/12/29 .01:1 - - 1.10 -26 480XJOLOQ 6350.64 31/12/29 .01:1 2.30 2.32 2.38 -8 680XJOKOU 6460.06 31/12/29 .01:1 2.40 2.42 2.40 - 6575XJOLOU 6491.31 31/12/29 .01:1 3.71 3.73 3.76 +256.5 17XJOMOX 6509.00 31/12/29 .01:1 2.88 2.90 3.03 +14 2696XJOMOP 6549.84 31/12/29 .01:1 3.29 3.31 3.15 -15 885XJOMOW 6600.20 31/12/29 .01:1 3.80 3.82 3.98 +19 345XJOKOS 6656.99 31/12/29 .01:1 4.81 4.38 4.38 -2 175XJOQOP 6749.35 31/12/29 .01:1 5.29 5.31 5.44 +15 144XJOQOT 6850.07 31/12/29 .01:1 6.30 6.32 6.32 - 20XJOQOU 6899.47 31/12/29 .01:1 6.79 6.81 6.79 -82 20

Interest Rate SecuritiesTRADING DATA FOR THE WEEK ENDING FRIDAY, JULY 13, 2018

Week's Cpn Next Conv/ Conv/52-Week Week's ASX Last Vol Value Quotes Face (%) Cpn Mat. Mat.

High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date Value

Week's Cpn Next Conv/ Conv/52-Week Week's ASX Last Vol Value Quotes Face (%) Cpn Mat. Mat.

High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date Value

Note: 1) Yields are indicative only. No account is taken of transaction costs, optionality or likely market movements at conversion/maturity. These may have a significant impact for certain securities or where there is a short term remaining.2) Some securities have multiple maturity/conversion dates at the issuers option. In this case the date which is leastadvantageous to the holder is used. Key: h - at the discretion of the holder; i - at the discretion of the issuer; m - on maturity

Corporate Bonds104.50 98.80 101.20 100.00 MVTHA BND 8.00% 07-21 6M Q ... . . . . . . . . . . . . . . . . 101.20 2.315 232.186 100.15 101.50 100 8.00 29/06/18 10/07/21 -107.25 102.35 104.60 103.00 PPCHA S BND 7.50% 6M 06-21 .. . . . . . . . . . . . . . . . . . 103.91 1.499 155.621 103.85 104.00 100 1.00 18/06/18 7/06/21 -102.97 98.00 99.70 99.40 URFHA BND 7.75% 12-24 3M T .. . . . . . . . . . . . . . . . . . 99.70 .255 25.388 99.40 99.70 100.00 7.750q 30/06/17 24/12/19i 100.00102.48 98.00 100.38 100.38 URFHB BND7.75%12-20 3M RDT.. . . . . . . . . . . . . . . . 100.38 .211 21.180 99.10 100.00 100.00 7.750q 30/06/17 24/12/20i 100.00102.75 98.00 100.45 98.05 URFHC BND 7.75% 12-21 3M T .. . . . . . . . . . . . . . . . . . 100.45 3.861 386.168 99.92 100.45 100.00 7.750q 30/06/17 24/12/21i 100.00

Floating Rate Notes106.45 100.65 103.15 102.351 AGLHA HY 3M 06-39 Q SU T .. . . . . . . . . . . . . . . . . . . . . . 102.60 10.527 1081.05 102.60 102.75 100.00 5.590q 8/06/17 8/06/19i 100.00103.45 99.50 101.00 99.85 AMPHA BND 3M 12-23 Q RD T .. . . . . . . . . . . . . . . . . . . . 100.999 13.209 1326.52 100.16 100.999 100.00 4.445q 16/06/17 18/12/18i 100.00106.08 102.40 103.55 103.49 AYUHB S BND 3M 12-20.. . . . . . . . . . . . . . . . . . . . . . . . . . . 103.50 2.756 285.263 103.50 104.40 100.00 4.570q 14/07/17 15/12/20i 100.00

79.30 69.51 76.75 76.75 BENHB HY 3M PER Q SU RD... . . . . . . . . . . . . . . . . . . . . 76.75 - - 76.801 78.00 100.00 2.74q 30/08/17 undated 100.00103.85 100.00 100.40 100.24 CWNHA HY 3M 09-72 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 100.271 37.639 3776.01 100.271 100.30 100.00 6.800q 14/06/17 14/09/18i 100.00103.50 97.202 102.20 101.005 CWNHB HY 3M 04-75 Q RD T .. . . . . . . . . . . . . . . . . . . . . . 101.35 17.095 1740.28 101.35 101.50 100.00 5.790q 15/06/17 23/07/21i 100.00104.50 100.00 102.15 100.10 IMFHA BND 3M 06-19 E.. . . . . . . . . . . . . . . . . . . . . . . . . . . 100.50 .674 67.867 100.50 102.10 100 6.30 8/10/18 30/06/19 -

84.20 78.55 83.61 82.12 MBLHB HY 3M PER Q ST .. . . . . . . . . . . . . . . . . . . . . . . . . . 83.50 13.632 1136.44 82.651 83.50 100.00 3.49q 17/07/17 undated 100.0085.00 76.95 84.10 82.05 NABHA HY 3M PER Q X ST .. . . . . . . . . . . . . . . . . . . . . . . . 84.04 41.985 3475.89 83.50 83.75 100.00 2.99q 15/08/17 undated 100.00

104.50 101.25 102.50 102.251 PPCHB S BND 3M 10-22.. . . . . . . . . . . . . . . . . . . . . . . . . . . 102.451 .755 77.385 102.75 104.00 100 6.71 5/10/18 5/10/22 -112.00 104.10 106.29 105.40 QUBHA HY 3M 10-23 Q .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 105.60 4.703 496.853 105.50 105.60 100.00 5.700q 5/07/17 5/10/23i 100.00

77.30 72.80 76.50 76.50 SBKHB CN 3M PER Q... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 76.50 .076 5.814 75.65 76.50 100.00 2.95q 15/02/16 undated 100.00104.99 100.55 102.10 101.07 TTSHA BND 3M 07-19.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 102.09 2.438 248.347 101.50 102.09 100.00 4.900q 5/07/17 5/06/19h 100.00105.20 101.052 104.55 103.50 VLWHA S BND 3M 04-22.. . . . . . . . . . . . . . . . . . . . . . . . . . . 103.89 2.954 306.786 103.50 103.87 100.00 6.490q 21/07/17 21/04/22h 100.00102.75 99.92 100.90 100.50 WBCHB TR BND 3M 08-23 Q T .. . . . . . . . . . . . . . . . . . . . 100.899 36.254 3646.11 100.60 100.89 100.00 4.080q 22/05/17 22/8/18i 100.00

Convertible Notes1.025 .98 .99 .985 CAMG C BND 6.25% 11-21 3M ... . . . . . . . . . . . . . . . . .985 51.199 50.484 .985 1.00 .96 6.25 12/06/18 30/11/21 -

101.00 100.50 100.949 100.50 CVCG C BND 3M 06-23 RD ... . . . . . . . . . . . . . . . . . . . . 100.50 3.654 368.185 100.50 100.949 100 5.87 28/09/18 22/06/23 -105.95 101.002 103.30 102.37 IANG CBND 3M PER X.. . . . . . . . . . . . . . . . . . . . . . . . . . . 102.88 11.430 1173.95 102.45 102.90 100.00 4.053q 15/06/17 15/12/19h 100.00102.50 98.01 100.50 100.00 NSCG CBND 5.50% 03-20 6M... . . . . . . . . . . . . . . . . . 100.21 1.713 171.586 100.22 100.21 100 5.50 29/03/18 31/03/20 -

90.75 84.00 88.00 87.20 NFNG CBND 6M PER Q X ... . . . . . . . . . . . . . . . . . . . . . . 88.00 2.548 222.754 87.50 88.00 100.00 5.880sa 15/10/17 undated 100.00

Hybrid Securities110.33 102.35 105.60 104.55 AMPPA CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 105.00 22.115 2322.72 104.85 105.00 100.00 5.106q 22/06/17 22/12/21i 100.00

104.378 99.36 103.00 101.90 ANZPD CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 102.43 34.098 3497.79 102.10 102.43 100.00 3.766sa 1/09/17 1/09/21i 100.00103.50 94.006 101.50 100.91 ANZPE CN 6M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 101.17 48.807 4942.38 100.90 101.17 100.00 3.647sa 24/09/17 24/03/22i 100.00104.10 98.58 102.48 101.691 ANZPF CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 102.01 18.493 1885.94 101.90 102.01 100.00 3.920sa 24/09/17 24/03/23i 100.00108.20 102.61 105.50 104.621 ANZPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 105.489 43.325 4562.50 105.20 105.489 100.00 4.550q 20/06/17 20/03/24i 100.00104.15 99.00 100.65 100.331 ANZPH CN 3M PER Q RD T-25 .. . . . . . . . . . . . . . . . . . . . 100.45 36.243 3642.36 100.45 100.50 - - - - -101.95 97.30 100.36 99.70 BOQPE CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 100.20 14.010 1402.40 100.10 100.20 - - - - -103.50 98.23 100.95 100.25 BENPE CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 100.35 14.170 1424.51 100.25 100.91 100.00 3.647sa 31/05/17 30/11/20i 100.00105.50 99.752 102.49 101.802 BENPF CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . . . . . 102.00 4.333 442.227 102.00 102.43 100.00 4.200sa 15/06/17 15/06/21i 100.00103.74 97.10 100.20 99.81 BENPG CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 100.20 18.919 1892.74 100.10 100.19 - - - - -103.95 99.00 101.95 101.30 CGFPA CTG PRE 3M PER Q T .. . . . . . . . . . . . . . . . . . . . 101.60 7.197 731.962 101.60 101.90 100.00 3.626q 25/05/17 25/05/20i 100.00107.37 99.80 104.00 103.17 CGFPB CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 103.999 18.576 1927.71 103.95 104.00 100.00 4.333q 22/08/17 22/05/23i 100.00

103.50 100.20 101.68 100.75 CBAPC CN 3M PER Q RD T-20 .. . . . . . . . . . . . . . . . . . . . 101.20 37.462 3791.88 101.10 101.20 100.00 3.920q 17/06/17 15/12/18i 100.0099.60 95.21 97.99 96.652 CBAPD CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 97.35 60.798 5912.64 97.319 97.35 100.00 3.220q 15/06/17 15/12/22i 100.00

109.02 103.76 106.73 105.80 CBAPE CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 106.00 23.019 2443.60 105.95 106.00 100.00 4.900q 15/06/17 15/10/21i 100.00104.485 99.90 102.948 102.013 CBAPF CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 102.69 59.823 6135.07 102.50 102.69 100.00 3.987q 15/06/17 31/03/22i 100.00

99.48 96.766 99.39 98.22 CBAPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 99.30 55.355 5487.37 99.00 99.39 - - - - -109.50 102.30 106.33 105.20 IAGPD CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 106.159 14.783 1564.09 105.79 106.16 100.00 4.711sa 15/06/17 15/06/23i 100.00

.975 .912 .95 .95 KBCPA CBND 7% 07-20 3M RD ... . . . . . . . . . . . . . . . . .95 10.000 9.500 .93 .973 1.00 7.000q 20/06/17 31/07/20h 1.00105.00 99.20 103.90 102.50 MBLPA CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 102.86 15.606 1608.90 102.60 102.86 100.00 4.537sa 24/09/17 24/03/20i 100.00110.30 102.50 107.45 106.93 MQGPB CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 107.00 17.563 1882.81 107.00 107.28 100.00 6.146sa 17/09/17 17/03/21i 100.00

101.989 100.155 101.989 101.499 MQGPC CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 101.70 51.653 5251.51 101.70 101.85 - - - - -82.95 77.10 78.37 77.80 MXUPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . . . . . 78.00 7.496 585.182 77.99 78.00 100.00 5.700q 18/07/17 undated 100.00

103.00 99.80 101.05 100.63 NABPA CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 100.75 35.702 3601.00 100.75 100.81 100.00 3.500q 20/06/17 20/03/19i 100.00103.00 98.60 101.84 100.65 NABPB CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . . . . . 101.84 70.151 7084.75 101.00 101.75 100.00 3.535q 17/06/17 17/12/20i 100.00103.25 99.55 101.57 100.95 NABPC CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . . . . . 101.24 55.724 5641.80 101.13 101.24 100.00 3.710q 23/06/17 23/03/20i 100.00109.00 103.02 106.00 105.082 NABPD CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 105.86 28.662 3027.25 105.352 105.89 100.00 4.718q 7/07/17 7/07/22i 100.00105.30 101.01 103.90 102.60 NABPE CN 3M 09-28 Q RD... . . . . . . . . . . . . . . . . . . . . . . 103.90 17.594 1808.92 102.95 103.89 100.00 4.000q 20/06/17 20/09/23i 100.00110.00 100.01 109.88 107.00 RHCPA TR PRE 6M PER Q RD T .. . . . . . . . . . . . . . . . . . 108.00 6.789 735.958 107.50 108.00 100.00 4.781sa 20/10/17 undated 100.00

84.99 77.00 79.70 79.28 SVWPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . . . . . 79.31 9.968 792.393 79.31 79.60 100.00 4.732sa 31/05/17 undated 100.00103.30 99.50 101.20 100.65 SUNPD CN 3M 11-23 Q RD... . . . . . . . . . . . . . . . . . . . . . . 101.20 14.548 1467.77 101.08 101.39 100.00 4.630q 22/05/17 22/11/18i 100.00103.48 99.45 101.99 101.00 SUNPE CTG PRE 3M PER RD T.. . . . . . . . . . . . . . . . . . . 101.32 14.510 1474.54 101.30 101.72 100.00 3.640q 17/06/17 17/06/20i 100.00105.49 99.06 103.50 102.40 SUNPF CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 102.92 16.645 1712.40 102.65 102.92 100.00 4.088q 18/09/17 17/06/22i 100.00105.00 97.50 101.30 100.00 SUNPG CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . . . . . 101.30 26.713 2685.87 100.49 101.25 - - - - -101.00 94.73 97.70 97.49 URFPA C PRE 6.25% PER 6M Q... . . . . . . . . . . . . . . . . 97.50 .562 54.843 - 97.40 - - - - -103.10 99.69 101.00 100.75 WBCPD CN 3M PER Q RD T-19 .. . . . . . . . . . . . . . . . . . . . 100.97 38.829 3917.77 100.88 100.97 100.00 3.493q 8/06/17 8/03/19i 100.00101.50 96.24 99.48 98.91 WBCPE CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . . . . . 99.35 42.579 4221.80 99.14 99.35 100.00 3.395q 23/06/17 23/09/22i 100.00105.00 100.91 103.07 102.073 WBCPF CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 102.699 35.372 3633.12 102.689 102.699 100.00 4.060q 22/06/17 22/03/21i 100.00108.36 103.00 105.65 104.702 WBCPG CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . . . . . 105.57 35.254 3711.69 105.305 105.57 100.00 4.690q 30/06/17 20/12/21i 100.00

99.00 95.401 97.98 96.99 WBCPH CN 3M PER Q RD T-25 .. . . . . . . . . . . . . . . . . . . . 97.74 82.533 8035.47 97.40 97.74 - - - - -109.20 102.00 103.11 103.00 WHFPB CON PRE 7.00% PER Q ... . . . . . . . . . . . . . . . . 103.10 2.079 214.228 103.10 103.40 100.00 7.000q 12/06/17 15/12/19h 100.00

Australian Government Bonds105.61 105.61 105.61 105.61 GSBG20 TB 4.50% 04-20 6M... . . . . . . . . . . . . . . . . . . . . . 105.61 .070 7.393 105.32 109.00 100.00 4.500sa 15/10/17 15/04/20 100.00111.27 111.27 111.27 111.27 GSBI21 TB 5.75% 05-21 6M... . . . . . . . . . . . . . . . . . . . . . 111.27 .500 55.635 111.00 115.00 100.00 5.750sa 15/11/17 15/05/21 100.00

113.965 113.965 113.965 113.965 GSBM22 TB 5.75% 07-22 6M... . . . . . . . . . . . . . . . . . . . . . 113.965 .005 - 113.645 113.945 100.00 5.750sa 15/07/17 15/07/22 100.00

AFRMonday 16 July 2018The Australian Financial Review | www.afr.com

10 Tables

Share OptionsTRADED POSITIONS FOR THE WEEK ENDING FRIDAY, JULY 13, 2018

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

CALL OPTIONSAGL Energy Last Sale Price $21.91Jul 18 18.01 3.91 3.12 50 260 22.60 1.00 1.19Jul 18 21.01 .98 .90 40 190 22.30 .86 10.11Jul 18 21.50 .61 .42 420 281 22.20 .70 24.39Jul 18 22.00 .33 .23 800 4780 22.20 .49 39.27Jul 18 22.50 .15 .09 50 894 22.10 .29 17.85Jul 18 23.00 .06 .52 100 514 22.20 .14 7.14Jul 18 23.01 .06 .04 25 70 22.20 .14 6.54Jul 18 23.50 .02 .23 100 780 22.20 .05 2.38Aug 18 21.50 .89 .65 600 550 22.30 .64 16.15Aug 18 21.51 .61 .49 20 35 22.30 .64 7.31Aug 18 22.00 .61 .43 161 278 22.20 .53 20.74Aug 18 22.50 .40 .33 70 508 22.00 .42 13.60Aug 18 22.51 .27 .28 490 5273 22.00 .42 9.01Aug 18 23.00 .24 .22 45 427 21.90 .32 8.33Aug 18 23.50 .14 .08 4 162 21.80 .23 4.93Aug 18 23.51 .10 .06 84 206 21.80 .23 3.23Aug 18 24.00 .08 .06 60 360 21.70 .15 2.72Sep 18 22.00 .65 .50 54 80 20.90 .55 14.06Sep 18 22.50 .45 1.11 25 444 20.90 .46 9.74Sep 18 22.51 .39 .61 50 85 20.90 .46 8.44Sep 18 23.00 .30 .28 150 704 20.80 .37 6.49Sep 18 23.01 .27 .57 16 196 20.80 .37 5.73Sep 18 23.50 .20 .45 22 500 20.70 .29 4.22Sep 18 23.51 .17 .45 50 118 20.70 .28 3.79Oct 18 22.50 .49 .47 45 45 19.20 .48 7.77Dec 18 25.00 .23 .30 32 137 21.00 .24 2.33Jun 19 22.00 1.25 1.14 77 77 19.20 .64 5.95Amcor Last Sale Price $14.35Jul 18 14.00 .43 .25 13 438 19.40 .77 15.44Jul 18 14.01 .42 .38 150 390 19.30 .77 15.44Jul 18 14.25 .25 .23 40 881 17.80 .61 27.25Jul 18 14.50 .12 .14 25 3749 16.70 .40 21.80Aug 18 14.01 .63 .31 850 720 20.10 .68 14.79Aug 18 14.25 .47 .33 380 867 19.50 .60 19.47Aug 18 14.50 .34 .38 230 2359 18.90 .50 17.65Aug 18 14.51 .34 .35 150 470 18.80 .49 17.39Sep 18 14.00 .63 .27 160 120 18.20 .69 9.08Oct 18 14.50 .38 .42 40 1990 17.20 .55 9.21Oct 18 14.75 .28 .26 70 480 17.00 .47 6.78Dec 18 14.25 .60 .47 600 1000 17.00 .64 7.90Dec 18 14.50 .48 .38 510 2310 16.70 .58 7.58Jun 19 15.50 .36 .34 26 - 16.20 .48 2.65AMP Last Sale Price $3.60Jul 18 3.60 .07 .07 50 1087 24.50 .53 47.07Aug 18 3.60 .13 .12 201 835 26.60 .55 25.86Aug 18 3.70 .08 .10 400 1110 25.80 .43 16.55Sep 18 3.60 .13 .16 30 530 25.00 .56 17.12Sep 18 3.61 .10 .12 60 60 25.00 .56 13.17Sep 18 3.70 .09 .08 200 1240 24.50 .47 11.19Sep 18 3.71 .07 .08 280 280 24.50 .46 8.56Dec 18 3.80 .10 .10 10 715 24.20 .46 6.61Mar 19 4.40 .03 .03 1000 2430 22.70 .23 1.17Jun 19 4.00 .08 .09 48 48 20.40 .44 2.32Ansell Last Sale Price $27.29Jul 18 28.50 .04 .07 17 400 17.20 .10 3.82Aug 18 26.50 1.27 .83 160 160 21.30 .70 13.24Aug 18 27.00 .95 .87 200 205 20.60 .61 18.02ANZ Banking Grp Last Sale Price $29.01Jul 18 29.00 .27 .17 20 - 17.40 .53 45.83Jul 18 29.50 .07 .05 50 520 16.40 .23 13.48Jul 18 0.01 29.02 29.04 30 1685 - - 1.80Jul 18 26.01 3.02 2.90 6 781 28.40 .98 2.25Jul 18 27.00 2.06 1.97 100 385 23.90 .95 4.04Jul 18 27.50 1.57 1.60 207 3056 21.70 .92 5.84Jul 18 28.00 1.12 1.00 130 1024 19.80 .85 9.89Jul 18 28.50 .71 .62 560 3087 18.20 .72 17.97Jul 18 28.51 .70 .60 60 1582 18.20 .72 18.42Jul 18 29.00 .38 .28 561 6213 17.00 .54 33.25Jul 18 29.01 .38 .35 90 401 16.90 .53 34.15Jul 18 29.50 .17 .12 1070 5166 16.00 .32 14.83Jul 18 30.00 .06 .07 1836 1691 15.50 .14 4.94Jul 18 30.50 .01 .03 400 690 15.10 .05 1.35Aug 18 27.50 1.80 1.38 16 12929 18.70 .83 7.45Aug 18 28.00 1.40 1.30 106 5349 17.70 .76 9.89Aug 18 28.01 1.39 .58 93 582 17.70 .76 9.89Aug 18 28.50 1.03 .99 412 3062 16.80 .67 13.35Aug 18 29.00 .71 .65 461 2446 16.00 .57 17.97Aug 18 29.01 .70 .70 35 78 15.90 .56 18.10Aug 18 29.50 .46 .45 117 1013 15.30 .45 11.81Aug 18 30.00 .28 .26 421 1678 14.80 .32 7.06Aug 18 30.01 .28 .27 1279 1279 14.80 .32 7.06Aug 18 30.50 .15 .13 543 743 14.40 .22 3.98Aug 18 31.00 .08 .07 660 660 14.20 .13 2.05Sep 18 23.01 6.13 6.21 60 890 26.20 .98 2.04Sep 18 26.01 3.25 3.20 20 547 20.50 .91 4.09Sep 18 26.50 2.80 2.86 6 20 19.50 .88 4.74Sep 18 27.00 2.37 .88 100 253 18.60 .85 5.80Sep 18 27.50 1.95 .69 100 515 17.70 .80 7.11Sep 18 28.50 1.20 1.35 610 4106 16.10 .67 11.19Sep 18 28.51 1.19 1.23 80 165 16.10 .67 11.27Sep 18 29.00 .89 .51 250 5609 15.50 .58 14.30Sep 18 29.01 .88 .67 40 1151 15.50 .58 14.38Sep 18 29.50 .63 .60 196 5537 15.10 .49 10.29Sep 18 29.51 .63 .57 38 178 15.10 .49 10.21Sep 18 30.00 .43 .42 354 3719 14.70 .39 7.11Sep 18 30.01 .43 .28 150 420 14.70 .39 7.03Sep 18 30.51 .28 .25 160 235 14.50 .29 4.58Sep 18 31.00 .17 .20 430 676 14.30 .21 2.86Sep 18 31.50 .11 .10 500 740 14.20 .15 1.80Sep 18 32.00 .07 .07 500 1028 14.10 .10 1.06Oct 18 24.01 5.21 - 110 - 22.50 .96 2.52Oct 18 28.01 1.69 - 110 - 16.60 .73 8.27Oct 18 29.50 .79 .69 20 444 15.20 .52 9.47Oct 18 30.00 .57 .60 100 358 14.80 .43 6.89Oct 18 31.01 .27 .24 10 10 14.20 .27 3.24Nov 18 22.00 7.17 7.20 60 - 13.70 1.00 1.39Nov 18 28.00 1.73 .65 4 10 15.80 .74 6.43Nov 18 29.50 .84 .78 40 302 14.80 .54 7.55Nov 18 30.00 .63 .59 10 1000 14.50 .47 5.62Dec 18 25.00 4.22 4.45 10 - 15.50 .96 1.68Dec 18 27.00 2.48 2.65 118 485 15.90 .84 3.67Dec 18 29.01 .89 .72 15 180 15.10 .62 6.96Dec 18 29.50 .88 .85 181 4704 14.80 .56 6.84Dec 18 30.50 .48 .50 1222 1436 14.40 .42 3.79Dec 18 30.51 .38 .35 100 150 14.40 .42 2.97Dec 18 31.00 .35 .37 100 224 14.20 .35 2.74Dec 18 32.00 .17 .14 150 265 14.00 .23 1.33Mar 19 28.00 2.06 .60 100 220 17.10 .73 5.10Mar 19 29.50 1.20 1.21 1165 1315 15.90 .60 5.81Mar 19 30.00 .97 .93 200 335 15.50 .55 4.71Mar 19 30.50 .78 .73 26 300 15.20 .50 3.76Mar 19 33.00 .22 .21 22 22 14.40 .25 1.07Mar 19 34.00 .13 .10 250 257 14.20 .18 .61Jun 19 30.00 1.10 .92 10 23 15.80 .59 3.95Jun 19 30.01 .94 .71 15 90 15.80 .59 3.36ASX Last Sale Price $65.59Jul 18 59.00 6.76 4.15 100 110 38.10 .94 6.76Jul 18 62.00 3.80 2.10 112 427 25.50 .89 8.35Jul 18 63.00 2.83 2.40 200 305 21.30 .86 9.54Jul 18 64.00 1.93 1.78 147 413 18.10 .79 13.32Jul 18 66.00 .55 .35 430 145 14.60 .45 21.86Jul 18 67.00 .21 .10 150 338 13.80 .23 8.35Aug 18 59.01 6.78 6.70 15 455 16.30 .97 2.27Aug 18 67.00 .83 .49 25 25 14.20 .41 9.43Aug 18 69.00 .32 .17 20 20 14.00 .21 3.58Sep 18 66.00 1.39 1.17 100 90 14.10 .55 10.05Oct 18 67.00 1.04 .71 100 100 13.10 .49 5.54Alumina Last Sale Price $2.83Jul 18 2.91 .03 .03 300 300 29.50 .33 27.64Aug 18 2.80 .14 .14 100 640 32.80 .58 30.27Sep 18 3.00 .07 .07 900 1540 29.60 .39 11.73Jun 19 3.00 .20 .17 30 30 32.40 .56 7.55Aurizon Hldgs Last Sale Price $4.37Jul 18 4.30 .12 .14 400 2255 21.90 .68 26.85Bendigo&Adelaide Bk Last Sale Price $11.31Jul 18 10.75 .59 .63 300 379 22.90 .89 8.07Jul 18 11.25 .20 .20 190 350 19.60 .59 32.27Jul 18 11.50 .08 .11 100 1143 18.30 .34 18.44Jul 18 11.75 .03 .04 168 - 17.40 .14 5.76Aug 18 10.75 .74 .23 100 335 23.60 .77 11.86Aug 18 11.50 .27 .31 200 623 20.90 .47 17.78Sep 18 10.75 .73 .40 50 25 21.50 .76 7.13Sep 18 11.26 .29 .30 1237 1407 20.30 .59 10.27Sep 18 11.75 .18 .18 37 87 19.70 .40 7.54Oct 18 12.00 .14 .14 113 113 18.50 .35 4.15Nov 18 12.51 .08 .09 1000 1000 17.70 .25 1.84Mar 19 10.50 1.03 .80 25 25 19.90 .78 2.74Dec 19 11.00 .86 .76 10 10 19.50 .73 3.41BHP Last Sale Price $33.33Jul 18 32.50 .97 .82 80 90 25.80 .79 22.68Jul 18 33.00 .60 .80 20 3260 24.30 .64 43.02Jul 18 33.50 .32 .37 200 170 23.30 .45 50.06Jul 18 34.00 .14 .18 248 78 22.80 .26 22.68Jul 18 34.50 .06 .05 400 156 22.60 .13 8.60Jul 18 35.00 .02 .04 1510 4010 22.80 .05 3.13Jul 18 35.50 .01 .03 365 315 23.10 .02 .94Jul 18 36.00 .00 .04 80 80 23.40 - .31Jul 18 24.51 8.84 8.80 20 169 58.20 1.00 1.17Jul 18 28.00 5.36 5.80 4 80 42.30 .99 1.96Jul 18 29.00 4.37 4.91 33 506 38.40 .98 3.13Jul 18 29.01 4.36 4.36 60 1159 38.30 .98 3.13Jul 18 30.01 3.38 3.25 122 1453 34.70 .95 5.08Jul 18 30.50 2.91 3.48 2 2138 32.80 .93 6.26Jul 18 30.51 2.90 3.33 30 833 32.70 .93 6.26Jul 18 31.00 2.44 2.37 48 2117 30.80 .91 8.60Jul 18 31.01 2.43 3.32 100 1608 30.70 .90 8.60Jul 18 31.50 1.98 1.75 20 1036 28.80 .87 11.73

Jul 18 31.51 1.97 1.86 50 475 28.80 .86 11.73Jul 18 32.00 1.54 2.00 32 4372 27.00 .81 16.43Jul 18 32.01 1.53 2.30 89 1844 27.00 .80 16.82Jul 18 32.50 1.15 1.56 281 1774 25.50 .72 24.64Jul 18 32.51 1.14 1.95 10 1446 25.50 .72 24.64Jul 18 33.00 .80 .81 504 1861 24.30 .61 36.37Jul 18 33.01 .79 1.52 110 2187 24.30 .61 36.76Jul 18 33.50 .52 .51 968 2499 23.40 .48 40.28Jul 18 33.51 .51 .97 22 897 23.40 .48 39.89Jul 18 34.00 .31 .32 1317 2742 22.80 .35 24.25Jul 18 34.01 .30 .87 310 1049 22.80 .34 23.86Jul 18 34.50 .17 .18 3669 4593 22.50 .23 13.30Jul 18 34.51 .17 .16 100 504 22.50 .23 13.30Jul 18 35.00 .09 .09 1010 2163 22.30 .14 7.04Jul 18 35.01 .09 .10 36 636 22.30 .14 7.04Jul 18 35.50 .04 .24 350 10479 22.30 .08 3.52Jul 18 36.00 .02 .04 200 3875 22.30 .04 1.56Jul 18 36.50 .01 .07 560 1201 22.30 .02 .63Jul 18 37.00 .00 .03 524 878 22.30 - .23Aug 18 29.51 4.21 4.00 20 471 33.80 .87 8.60Aug 18 30.00 3.77 4.07 100 1371 32.30 .85 9.72Aug 18 30.01 3.75 3.35 109 323 32.30 .85 9.72Aug 18 30.50 3.33 2.85 4 165 30.90 .82 11.06Aug 18 31.50 2.50 2.17 20 202 28.30 .75 14.86Aug 18 32.00 2.11 1.95 124 1436 27.20 .71 17.43Aug 18 32.50 1.75 1.90 107 1003 26.10 .65 20.67Aug 18 32.51 1.75 1.25 59 372 26.10 .65 20.67Aug 18 33.00 1.43 1.58 287 2482 25.20 .59 24.58Aug 18 33.50 1.14 1.12 97 2813 24.50 .53 25.48Aug 18 33.51 1.14 1.74 2 1049 24.50 .53 25.37Aug 18 34.00 .90 .94 300 6081 23.90 .46 20.00Aug 18 34.50 .69 .81 1102 3041 23.40 .39 15.31Aug 18 34.51 .68 - 22 30 23.40 .39 15.20Aug 18 35.00 .52 .55 380 1102 23.00 .33 11.51Aug 18 35.01 .52 .87 42 80 23.00 .32 11.51Aug 18 35.50 .38 .65 35 346 22.70 .26 8.49Aug 18 35.51 .38 .65 100 670 22.70 .26 8.49Aug 18 36.00 .28 .30 1120 11339 22.50 .21 6.26Aug 18 36.50 .20 .22 820 1423 22.30 .16 4.47Aug 18 37.00 .14 .17 326 630 22.20 .12 3.13Aug 18 37.50 .10 .17 550 970 22.10 .09 2.12Aug 18 38.00 .06 .10 2358 2198 21.80 .06 1.34Sep 18 26.50 7.05 7.30 10 10 39.10 .93 3.13Sep 18 27.00 6.56 6.95 12 283 37.10 .92 3.27Sep 18 29.00 4.66 5.48 10 190 31.00 .87 4.62Sep 18 29.50 4.21 3.80 315 3692 29.90 .85 5.33Sep 18 30.50 3.33 3.45 6 1727 27.80 .80 7.11Sep 18 31.00 2.92 3.24 100 2368 26.90 .77 8.32Sep 18 32.00 2.15 2.80 8 3714 25.30 .70 11.73Sep 18 32.01 1.84 1.38 100 4245 25.30 .70 7.40Sep 18 33.00 1.51 1.18 499 3479 24.20 .60 16.78Sep 18 33.01 1.28 1.72 62 4169 24.10 .60 13.65Sep 18 33.50 1.24 .95 100 659 23.70 .55 17.64Sep 18 33.51 1.04 1.23 222 2544 23.70 .55 14.86Sep 18 34.00 .99 1.22 1430 4907 23.40 .49 14.15Sep 18 34.01 .84 .78 210 4875 23.40 .49 12.02Sep 18 34.50 .80 .81 95 4995 23.10 .44 11.38Sep 18 34.51 .68 .95 30 30 23.10 .44 9.60Sep 18 35.01 .54 .55 160 1018 22.80 .38 7.61Sep 18 36.00 .37 .68 15 1199 22.50 .28 5.26Sep 18 36.01 .32 .56 30 250 22.40 .28 4.55Oct 18 31.00 2.94 3.05 10 74 25.00 .77 6.41Oct 18 33.51 1.25 1.41 10 80 23.00 .56 13.09Oct 18 34.00 1.12 1.70 10 217 22.70 .51 11.68Oct 18 34.50 .93 1.05 25 245 22.50 .46 9.65Oct 18 35.00 .75 .57 15 15 22.20 .42 7.82Oct 18 36.00 .49 .57 790 1116 21.90 .32 5.11Oct 18 36.50 .39 .42 10 75 21.90 .28 4.07Oct 18 38.00 .20 .32 10 10 21.70 .18 2.03Nov 18 34.00 1.35 1.55 25 300 22.70 .53 10.56Dec 18 26.00 7.65 2.31 30 75 35.80 .90 2.18Dec 18 29.50 4.44 5.23 50 606 27.60 .82 4.15Dec 18 30.01 3.90 4.03 202 1072 27.00 .79 3.95Dec 18 31.01 3.19 3.67 23 323 25.90 .74 5.95Dec 18 31.51 2.87 3.17 31 404 25.40 .72 7.14Dec 18 32.51 2.27 2.13 50 128 24.60 .65 9.90Dec 18 34.00 1.56 1.71 5 6962 23.60 .55 10.61Dec 18 34.01 1.53 1.42 22 4154 23.60 .54 10.44Dec 18 36.00 .84 .95 35 71 22.60 .39 5.75Mar 19 32.00 3.04 3.43 315 330 24.50 .69 7.23Mar 19 33.00 2.49 2.00 30 35 23.80 .64 9.13Mar 19 34.00 2.01 2.16 2500 177 23.30 .58 8.50Mar 19 34.01 1.83 1.65 2530 412 23.30 .58 7.76Mar 19 34.50 1.78 1.82 619 609 23.00 .55 7.55Mar 19 35.00 1.59 1.43 180 242 22.80 .52 6.74Mar 19 35.50 1.42 1.79 30 30 22.70 .49 6.00Mar 19 35.51 1.30 1.14 15 700 22.70 .49 5.50Mar 19 36.51 1.01 .90 10 212 22.40 .43 4.29Jun 19 37.00 1.26 1.50 15 97 22.00 .45 3.96Sep 19 38.00 1.41 1.35 63 213 23.30 .49 3.49Jun 21 35.00 3.08 3.54 3 3 21.40 .70 3.14Boral Last Sale Price $6.47Jul 18 6.50 .12 .12 245 740 26.80 .49 48.36Jul 18 6.75 .03 .05 420 1211 25.00 .20 12.09Aug 18 6.50 .26 .26 100 1177 28.20 .53 29.93Aug 18 7.00 .08 .11 40 1450 27.10 .25 9.21Aug 18 7.25 .04 .05 110 1100 26.90 .15 4.61Sep 18 6.50 .27 .33 50 1943 26.20 .55 19.78Sep 18 6.75 .17 .20 320 525 25.70 .42 12.46Sep 18 6.76 .15 .15 70 585 25.70 .42 10.99Nov 18 7.00 .17 .18 900 900 24.90 .39 7.05Dec 18 6.75 .28 .24 1000 1750 24.60 .49 9.64Bank of Qld Last Sale Price $10.71Jul 18 10.50 .29 .31 310 1726 20.80 .72 20.69Jul 18 10.75 .14 .20 8 558 19.30 .49 34.08Aug 18 10.75 .25 .27 598 1126 16.60 .54 17.39Aug 18 10.76 .24 .20 10 10 16.60 .53 17.04Sep 18 9.45 1.34 1.21 1 1 21.40 .93 3.54Sep 18 10.68 .38 .32 60 260 17.60 .59 15.49Dec 18 11.01 .25 .21 65 65 17.30 .52 5.29BlueScope Steel Last Sale Price $18.49Jul 18 13.76 4.75 4.28 190 612 72.80 .99 2.82Jul 18 14.01 4.50 4.06 135 235 69.00 .99 2.82Jul 18 15.01 3.50 3.16 20 418 54.50 .98 2.82Jul 18 16.01 2.52 1.01 10 10 44.80 .96 4.94Jul 18 17.00 1.56 1.70 20 30 36.40 .90 10.58Jul 18 17.01 1.55 .89 36 36 36.40 .90 10.58Jul 18 18.00 .70 .66 361 1032 29.50 .71 30.32Jul 18 18.50 .38 .39 1440 724 27.10 .52 52.88Jul 18 19.00 .17 .15 160 435 25.60 .31 23.27Jul 18 19.50 .06 .07 110 300 24.50 .14 7.76Aug 18 17.00 1.80 - 60 60 32.00 .80 12.69Aug 18 17.50 1.43 1.43 672 580 30.80 .73 17.52Aug 18 18.00 1.08 .71 30 30 29.80 .65 23.97Aug 18 18.50 .80 .81 30 110 29.00 .55 32.03Aug 18 19.00 .56 .60 190 255 28.50 .45 22.76Aug 18 19.50 .39 .24 70 143 28.10 .35 15.51Sep 18 17.00 1.92 2.05 5 - 30.50 .78 10.90Sep 18 18.50 .96 .82 50 50 28.50 .56 24.61Oct 18 18.51 1.10 .83 135 135 28.00 .57 20.77Oct 18 19.00 .87 .59 36 36 27.50 .50 16.36Nov 18 18.50 1.29 - 38 - 27.80 .58 18.19Nov 18 21.00 .40 .42 60 - 25.90 .28 5.57Jun 19 18.00 2.35 2.04 20 20 28.10 .67 10.46Jun 19 19.50 1.62 - 38 - 27.10 .56 9.14Jun 21 20.00 3.11 3.09 15 - 28.00 .68 5.73Brambles Last Sale Price $9.41Jul 18 9.00 .45 .28 10 742 23.10 .86 9.70Jul 18 9.25 .24 .22 712 752 20.80 .69 23.55Aug 18 8.75 .76 .78 60 280 22.40 .85 7.52Aug 18 9.25 .38 .26 175 5714 20.50 .64 17.42Aug 18 9.50 .24 .17 250 4599 19.70 .50 19.00Sep 18 9.50 .26 .25 1990 2138 18.20 .53 13.10Sep 18 9.75 .15 .12 752 2027 17.70 .40 7.81Sep 18 10.25 .04 .04 60 565 17.20 .19 2.27Oct 18 9.50 .28 .21 300 810 17.30 .55 10.34Dec 18 9.75 .24 .25 180 2290 16.40 .49 5.90Dec 18 10.00 .17 .13 130 910 16.20 .39 3.98C’wlth Bank of Aust Last Sale Price $74.85Jul 18 74.00 1.20 1.12 234 159 17.60 .71 24.03Jul 18 75.00 .58 .48 232 335 16.80 .49 40.40Jul 18 76.00 .23 .36 1200 850 16.50 .25 15.67Jul 18 77.00 .07 .07 820 820 16.50 .10 4.88Jul 18 78.00 .02 .04 425 350 16.90 .03 1.39Jul 18 0.01 74.87 75.26 276 1898 - - 1.04Jul 18 61.00 14.08 - 80 110 68.10 .95 8.01Jul 18 68.01 7.11 6.55 270 385 39.00 .91 9.40Jul 18 69.00 6.13 4.69 8 531 34.80 .90 9.58Jul 18 70.00 5.14 5.20 1130 2240 30.70 .89 10.10Jul 18 70.01 5.13 6.20 35 323 30.70 .89 10.10Jul 18 71.00 4.17 3.10 24 1190 26.90 .87 10.97Jul 18 71.01 4.16 4.75 208 438 26.90 .87 11.15Jul 18 72.00 3.23 2.75 355 1398 23.60 .83 13.06Jul 18 72.01 3.21 1.35 460 1731 23.50 .83 13.06Jul 18 73.00 2.34 1.90 436 2465 20.80 .76 17.07Jul 18 73.01 2.33 1.90 207 925 20.80 .76 17.07Jul 18 74.00 1.54 1.13 557 2209 18.60 .66 24.21Jul 18 74.01 1.54 .89 250 824 18.60 .65 24.38Jul 18 75.00 .91 .79 2409 8219 16.90 .51 31.52Jul 18 75.01 .90 .70 123 1205 16.90 .51 31.17Jul 18 76.00 .46 .41 2193 3335 15.80 .33 15.85Jul 18 76.01 .45 .47 140 654 15.80 .33 15.67Jul 18 77.00 .19 .14 2448 4056 15.10 .18 6.62Jul 18 78.00 .07 .04 759 1499 14.80 .08 2.44Jul 18 79.00 .02 .07 370 960 14.60 .03 .70Jul 18 80.00 .01 .04 250 1079 14.50 - .17Jul 18 81.00 .00 .02 900 1143 14.50 - -Aug 18 68.00 7.12 6.49 6 45 22.20 .91 2.64Aug 18 70.01 3.71 3.00 42 102 20.30 .85 -Aug 18 71.00 4.36 3.95 30 230 19.30 .82 5.08Aug 18 71.01 2.96 3.05 7 592 19.30 .82 -Aug 18 73.00 2.71 2.50 84 1672 17.50 .71 8.61Aug 18 73.01 1.69 1.53 540 1360 17.50 .71 -

Aug 18 74.00 2.02 2.03 418 4861 16.70 .64 11.59Aug 18 74.01 1.19 1.00 845 2212 16.70 .63 3.48Aug 18 75.00 1.42 1.80 78 4322 16.10 .55 14.13Aug 18 75.01 .81 .65 352 569 16.10 .55 8.01Aug 18 76.00 .95 1.12 2506 2737 15.70 .46 9.45Aug 18 77.00 .60 .58 454 3093 15.50 .37 6.02Aug 18 77.01 .33 .46 90 235 15.50 .37 3.28Aug 18 78.00 .38 .60 105 880 15.40 .28 3.73Aug 18 79.00 .23 .37 178 345 15.30 .21 2.24Aug 18 80.00 .13 .25 2270 3500 15.40 .15 1.29Aug 18 80.01 .07 .13 25 25 15.40 .15 .75Aug 18 82.00 .04 .14 170 202 15.50 .07 .40Aug 18 84.00 .01 .06 600 600 15.60 .03 -Sep 18 71.00 4.50 4.90 45 869 19.70 .78 4.15Sep 18 71.01 3.57 1.71 45 5124 19.70 .78 -Sep 18 73.00 2.86 3.09 12 1014 17.40 .69 6.40Sep 18 74.00 2.16 1.92 30 254 16.60 .64 8.30Sep 18 74.01 1.66 1.29 25 488 16.50 .64 5.19Sep 18 75.00 1.57 1.68 99 1076 15.90 .57 9.97Sep 18 75.01 1.22 1.42 320 344 15.90 .57 7.69Sep 18 76.00 1.10 1.00 1385 2898 15.40 .50 7.00Sep 18 76.01 .86 1.06 16 286 15.40 .50 5.48Sep 18 77.00 .75 .67 236 1471 15.10 .42 4.75Sep 18 77.01 .60 .68 97 216 15.10 .42 3.83Sep 18 78.00 .50 .60 2615 2812 15.00 .35 3.17Sep 18 78.01 .42 .51 232 308 15.00 .35 2.66Sep 18 79.00 .33 .34 1650 3722 14.90 .28 2.09Sep 18 80.00 .22 .23 314 548 15.00 .22 1.39Sep 18 80.01 .20 .07 200 444 15.00 .22 1.27Sep 18 83.01 .07 .08 200 319 15.50 .10 .44Oct 18 75.01 1.46 1.45 150 150 15.00 .59 6.78Oct 18 76.00 1.24 1.05 82 201 14.80 .52 5.76Oct 18 77.00 .91 1.00 70 120 14.70 .46 4.20Oct 18 79.00 .48 .51 320 320 14.50 .33 2.23Oct 18 80.00 .34 .32 110 110 14.60 .27 1.60Oct 18 81.00 .25 .25 10 1010 14.60 .22 1.16Nov 18 77.00 1.29 1.05 9 166 15.20 .49 4.49Nov 18 79.00 .76 .80 100 100 14.80 .38 2.65Nov 18 81.00 .43 .34 100 100 14.60 .28 1.50Dec 18 70.01 5.07 1.76 30 137 17.30 .81 .70Dec 18 73.00 3.40 1.11 25 4364 16.40 .70 4.68Dec 18 74.01 2.71 2.40 1010 1068 16.10 .65 5.68Dec 18 75.00 2.31 1.66 130 1830 15.80 .61 7.01Dec 18 75.01 2.25 1.92 71 591 15.80 .61 6.81Dec 18 76.01 1.84 1.36 2107 2132 15.50 .56 5.57Dec 18 77.01 1.48 1.54 50 183 15.20 .51 4.48Dec 18 78.00 1.19 .89 200 760 15.00 .46 3.59Dec 18 79.01 .92 .84 10 30 14.80 .40 2.79Dec 18 80.00 .71 .72 100 868 14.60 .35 2.15Dec 18 80.01 .71 .87 18 255 14.60 .35 2.15Mar 19 74.00 3.25 2.66 80 666 15.50 .68 4.51Mar 19 75.00 2.75 2.59 60 213 15.20 .64 5.19Mar 19 76.00 2.33 2.39 70 249 15.00 .61 4.38Mar 19 77.00 1.94 2.54 150 150 14.80 .57 3.65Mar 19 77.01 1.58 1.50 6 61 14.80 .57 2.97Mar 19 79.01 1.07 1.30 30 70 14.50 .48 2.02Mar 19 80.00 1.08 2.32 5 58 14.40 .44 2.04Mar 19 88.00 .18 .19 100 122 14.10 .17 .35Coca-Cola Amatil Last Sale Price $9.67Jul 18 9.75 .11 .10 15 173 19.50 .44 29.66Aug 18 9.25 .54 .23 100 647 20.40 .77 9.24Aug 18 9.50 .36 .36 150 186 19.60 .65 15.02Aug 18 9.75 .23 .21 12 62 19.20 .51 17.33Sep 18 8.50 1.21 1.15 12 261 23.00 .92 1.96Sep 18 9.50 .39 .28 50 710 19.20 .65 10.54Sep 18 9.75 .25 .23 40 290 18.70 .54 12.26Dec 18 10.00 .26 .24 17 92 17.30 .49 5.98Cimic Grp Last Sale Price $42.70Jul 18 44.00 .47 .42 42 50 30.20 .32 29.00Jul 18 45.00 .24 .40 10 10 30.00 .19 14.96Computershare Last Sale Price $18.19Jul 18 17.50 .77 .98 40 160 22.40 .84 11.47Jul 18 18.50 .13 .19 75 5825 18.10 .34 18.63Aug 18 18.00 .69 .69 44 174 23.10 .60 20.27Sep 18 18.50 .50 .53 43 43 20.60 .50 13.03CSL Last Sale Price $204.56Jul 18 160.01 44.78 32.90 100 197 62.70 .98 2.93Jul 18 162.00 42.80 8.20 100 108 60.40 .98 3.06Jul 18 168.00 36.83 31.00 25 29 53.50 .98 3.38Jul 18 176.00 28.87 9.71 50 70 44.20 .97 3.95Jul 18 176.01 28.86 - 40 335 44.20 .97 4.01Jul 18 178.00 26.89 24.90 30 3101 41.90 .97 4.14Jul 18 180.00 24.91 17.77 50 475 39.60 .96 4.40Jul 18 180.01 24.89 - 90 409 39.50 .96 4.40Jul 18 182.00 22.93 17.60 30 114 37.30 .96 4.65Jul 18 182.01 22.91 6.80 50 274 37.20 .96 4.65Jul 18 184.00 20.93 11.20 10 950 34.80 .95 4.78Jul 18 186.00 18.95 12.80 174 599 32.30 .95 5.03Jul 18 186.01 18.95 - 50 453 32.30 .95 5.03Jul 18 188.00 16.98 13.80 99 639 29.70 .94 5.29Jul 18 190.00 14.99 6.80 9 6111 27.30 .93 5.54Jul 18 190.01 14.99 7.30 100 310 27.30 .93 5.61Jul 18 192.00 13.05 5.20 103 580 25.20 .92 6.31Jul 18 194.00 11.15 4.60 100 962 23.60 .90 7.52Jul 18 196.00 9.34 8.50 624 1364 22.50 .86 9.94Jul 18 198.00 7.65 5.24 415 921 21.80 .81 13.89Jul 18 200.00 6.13 5.80 1201 1086 21.50 .73 19.95Jul 18 202.00 4.79 4.24 809 2555 21.50 .65 28.49Jul 18 202.01 4.79 1.50 103 403 21.50 .65 28.49Jul 18 204.00 3.67 3.60 505 1173 21.50 .56 39.57Jul 18 206.00 2.73 2.25 378 838 21.70 .46 34.79Jul 18 208.00 1.99 2.05 627 7015 21.90 .37 25.36Jul 18 210.00 1.43 1.30 920 854 22.20 .29 18.23Jul 18 210.01 1.43 .78 17 - 22.20 .29 18.23Jul 18 212.00 1.00 .85 950 625 22.40 .22 12.81Aug 18 170.00 35.16 32.00 25 50 26.30 .98 2.20Aug 18 180.00 25.30 21.50 2 67 21.30 .96 2.71Aug 18 180.01 25.30 - 40 - 21.30 .96 2.71Aug 18 184.01 21.49 - 40 - 20.50 .94 3.42Aug 18 188.00 17.91 12.90 45 275 20.40 .90 4.90Aug 18 192.00 14.59 11.80 2 265 20.60 .84 7.39Aug 18 194.00 13.04 9.50 250 153 20.60 .80 9.05Aug 18 196.00 11.56 9.02 149 178 20.60 .76 10.94Aug 18 198.00 10.18 5.00 4 16 20.60 .72 13.18Aug 18 200.00 8.90 3.80 100 151 20.60 .67 15.80Aug 18 202.00 7.68 3.50 50 130 20.50 .62 18.66Aug 18 204.00 6.59 5.65 310 325 20.40 .57 21.98Aug 18 206.00 5.63 5.71 65 24 20.40 .52 20.48Aug 18 208.00 4.74 2.95 10 63 20.40 .47 17.26Aug 18 210.00 4.00 3.70 175 401 20.50 .42 14.55Aug 18 210.01 3.98 1.35 10 15 20.50 .42 14.51Aug 18 212.00 3.37 3.40 336 297 20.60 .37 12.25Aug 18 214.00 2.82 2.65 351 360 20.90 .32 10.27Sep 18 98.01 106.31 97.10 6 6 83.00 .98 -Sep 18 104.01 100.33 90.40 6 26 77.10 .98 -Sep 18 154.01 50.99 42.30 6 6 41.30 .95 1.02Sep 18 172.01 33.34 24.50 10 99 29.90 .92 1.84Sep 18 196.00 12.83 9.65 16 20 21.10 .73 9.89Sep 18 196.01 12.43 5.70 100 20 21.10 .73 8.98Sep 18 198.00 11.44 9.90 14 5 20.70 .70 11.31Sep 18 202.01 8.59 - 100 - 20.20 .62 14.00Sep 18 208.00 5.83 3.75 2 1318 19.80 .50 13.52Sep 18 212.00 4.32 2.23 50 50 19.70 .41 10.01Sep 18 220.00 2.29 2.20 45 171 20.00 .27 5.32Sep 18 220.01 2.24 2.00 70 30 20.00 .27 5.19Oct 18 202.00 9.75 6.10 5 5 19.40 .63 12.22Oct 18 210.00 5.93 5.70 8 260 19.00 .48 10.09Oct 18 212.00 5.16 5.23 10 600 18.90 .44 8.77Dec 18 160.00 46.14 38.80 108 156 27.10 .95 1.75Dec 18 176.00 31.27 28.15 40 340 22.70 .89 3.01Dec 18 188.00 21.30 15.50 25 150 20.70 .81 5.26Dec 18 190.00 19.81 16.95 4 982 20.40 .79 5.82Dec 18 194.00 16.91 - 5 412 19.80 .75 7.04Dec 18 198.00 14.22 6.50 200 348 19.40 .70 8.49Dec 18 200.00 13.02 5.90 25 325 19.20 .67 9.38Dec 18 212.00 7.04 7.15 54 - 18.30 .49 7.80Dec 18 220.00 4.58 - 10 - 18.50 .37 5.08Mar 19 202.00 14.59 15.00 1 20 18.60 .66 8.29Jun 19 200.00 17.73 13.12 3 9 18.50 .70 6.72Jun 19 202.00 16.54 - 12 - 18.40 .68 7.12Dec 19 208.00 17.39 - 62 50 18.60 .64 5.91Jun 20 216.00 17.26 - 50 - 18.50 .67 4.31CSR Last Sale Price $4.48Aug 18 4.60 .11 .17 250 236 24.40 .43 18.29Sep 18 4.50 .20 .22 20 200 24.60 .55 21.16Sep 18 4.60 .15 .22 20 20 24.20 .47 16.40Sep 18 4.70 .12 .15 250 250 23.90 .39 12.17Dec 18 4.80 .16 .18 40 263 25.40 .43 8.10Dec 18 6.25 .01 .02 100 - 24.90 .04 .25Mar 19 5.00 .15 .11 60 60 24.10 .41 4.88Caltex Aust Last Sale Price $30.70Jul 18 30.50 .55 .88 5 84 18.90 .60 29.72Jul 18 31.00 .30 .80 50 50 18.40 .42 25.48Jul 18 33.00 .01 .10 9 106 17.90 .02 .51Aug 18 31.00 .76 .75 20 110 19.30 .50 18.32Aug 18 32.00 .39 .61 12 102 19.20 .33 9.46Aug 18 32.50 .27 .28 90 265 19.20 .25 6.55Aug 18 33.00 .18 .34 50 299 19.20 .19 4.49Aug 18 33.50 .12 .26 10 106 19.20 .13 2.91Sep 18 31.01 .70 1.02 10 10 19.00 .53 10.89Sep 18 33.00 .24 .72 150 150 18.60 .25 3.78Sep 18 33.50 .17 .30 30 150 18.50 .20 2.62Oct 18 32.00 .60 .79 4 34 19.00 .42 6.85Crown Resorts Last Sale Price $13.65Jul 18 13.75 .13 .09 35 279 16.90 .44 24.83Jul 18 14.00 .04 .05 38 120 15.60 .22 8.59Aug 18 14.25 .18 .18 100 616 20.00 .33 9.82Sep 18 13.00 .92 .52 200 50 21.70 .75 9.38Sep 18 13.75 .45 .45 100 95 20.00 .54 15.45Nov 18 13.75 .54 .47 7 38 19.50 .57 10.31Cybg Last Sale Price $5.94Jul 18 5.75 .27 .16 750 750 33.60 .72 32.92

Flight Centre Travel Last Sale Price $66.99Jul 18 53.00 14.07 9.50 10 1515 60.80 .98 3.11Jul 18 61.00 6.10 6.13 10 190 30.70 .95 4.28Jul 18 63.00 4.20 2.74 215 253 26.70 .90 7.98Jul 18 64.00 3.31 1.96 60 260 25.60 .84 12.45Jul 18 65.00 2.50 1.60 230 370 24.90 .76 20.04Jul 18 66.00 1.81 1.05 10 71 24.60 .65 32.11Jul 18 68.00 .82 .37 350 253 24.50 .40 31.91Jul 18 69.00 .51 .15 100 100 24.60 .28 19.85Jul 18 70.00 .30 .34 273 100 24.70 .19 11.68Jul 18 71.00 .17 .16 50 50 24.70 .12 6.42Aug 18 63.00 5.16 3.60 25 - 27.30 .77 12.95Aug 18 63.01 5.15 2.12 10 10 27.30 .77 13.01Aug 18 64.00 4.43 3.00 20 95 26.90 .72 16.07Aug 18 65.00 3.76 2.50 16 32 26.50 .67 19.68Aug 18 69.00 1.68 1.20 300 300 25.20 .42 18.63Aug 18 70.00 1.31 .95 50 50 25.00 .36 14.62Aug 18 71.00 1.01 1.00 100 20 24.80 .30 11.29Sep 18 62.00 6.09 5.00 20 20 24.50 .80 7.78Sep 18 69.00 1.94 1.32 25 75 23.20 .46 13.69Sep 18 71.00 1.25 .97 10 30 22.70 .35 8.85Sep 18 72.00 .97 .70 10 10 22.50 .30 6.90Oct 18 68.00 2.62 1.60 50 150 22.70 .53 13.57Fortescue Metals Grp Last Sale Price $4.35Jul 18 4.40 .04 .04 34 434 28.50 .39 53.94Jul 18 4.30 .14 .14 600 1272 34.10 .60 53.94Jul 18 4.40 .08 .07 600 3294 30.40 .45 47.95Jul 18 4.41 .07 .06 80 100 30.00 .43 44.95Jul 18 4.50 .04 .05 1640 6126 27.90 .28 20.98Jul 18 4.51 .04 .04 200 381 27.70 .27 20.98Jul 18 4.60 .01 .03 530 4068 26.40 .15 8.99Jul 18 5.00 - .01 700 16254 24.70 - 3.60Jul 18 5.25 - .01 260 2444 24.70 - 3.00Aug 18 3.00 1.36 1.41 200 200 53.60 .98 2.57Aug 18 3.80 .60 .62 40 40 37.90 .87 9.42Aug 18 4.30 .22 .22 200 660 29.70 .59 29.11Aug 18 4.31 .21 .20 100 140 29.60 .58 29.11Aug 18 4.40 .17 .20 400 1400 28.80 .51 28.25Aug 18 4.50 .12 .12 830 3497 28.20 .42 20.55Aug 18 4.60 .09 .10 190 1485 27.90 .34 14.56Aug 18 4.70 .06 .06 120 4145 27.70 .26 10.27Aug 18 4.80 .04 .04 200 5613 27.60 .20 6.85Aug 18 5.00 .02 .03 100 14462 27.60 .10 3.42Aug 18 5.25 .01 .01 124 4084 27.80 .04 1.03Sep 18 4.30 .23 .24 1000 1100 30.00 .60 19.61Sep 18 4.40 .17 .20 17030 880 29.40 .53 19.07Sep 18 4.50 .14 .14 370 591 29.10 .46 14.71Sep 18 4.51 .10 .11 100 100 29.10 .45 11.44Sep 18 4.60 .10 .10 340 2069 29.10 .40 10.90Sep 18 4.61 .09 .09 100 1100 29.20 .39 9.26Sep 18 4.70 .08 .07 658 1178 29.40 .34 8.72Sep 18 5.75 .01 .01 145 5595 35.30 .06 .87Oct 18 4.40 .20 .19 28 58 28.70 .54 15.58Oct 18 4.60 .12 .12 200 530 28.10 .43 9.59Nov 18 4.80 .10 .10 810 810 27.20 .36 5.69Dec 18 4.30 .29 .30 20 10 29.00 .61 12.77Jun 19 3.01 1.21 1.21 170 - 31.90 .94 -Fairfax Media Last Sale Price $0.76Jul 18 0.70 .06 .05 1000 18000 36.00 .88 17.27Aug 18 0.80 .01 .02 12700 25200 25.60 .31 9.87Goodman Grp Last Sale Price $9.82Jul 18 0.01 9.81 9.57 1044 - - - 1.33Sep 18 9.25 .72 .72 15 1000 18.80 .81 7.24GPT Grp Last Sale Price $5.20Aug 18 5.00 .28 .20 100 200 19.80 .75 10.74Harvey Norman Last Sale Price $3.53Jul 18 3.40 .16 .12 150 70 29.80 .77 22.16Jul 18 3.50 .09 .06 608 878 27.30 .59 44.31Jul 18 3.60 .04 .02 500 700 25.50 .37 29.54Aug 18 3.50 .15 .11 50 175 26.20 .59 26.38Sep 18 3.30 .33 .28 15 9409 29.60 .74 13.43Sep 18 3.51 .20 .17 250 200 28.40 .58 24.17Sep 18 4.00 .04 .03 61 61 26.30 .19 4.70Insurance Aust Grp Last Sale Price $8.17Jul 18 8.25 .12 .10 200 815 24.80 .44 38.29Aug 18 8.00 .37 .32 20 400 25.60 .64 18.23IOOF Hldgs Last Sale Price $9.32Aug 18 9.50 .17 .15 20 517 19.90 .45 13.19Aug 18 9.75 .09 .09 17 42 19.60 .31 6.79Sep 18 9.01 .38 .29 1800 2300 20.70 .70 3.56Sep 18 9.26 .25 .24 104 214 19.80 .60 9.66Sep 18 9.51 .15 .14 20 20 19.20 .48 7.88Iluka Res Last Sale Price $11.84Jul 18 11.50 .48 .38 50 464 30.80 .71 30.83Jul 18 12.00 .17 .21 200 255 27.40 .42 38.53Jul 18 12.25 .09 .09 40 353 26.40 .27 19.82Aug 18 11.50 .69 .61 150 150 28.40 .66 21.71Aug 18 11.75 .53 .55 69 94 27.70 .58 27.68Aug 18 12.00 .41 .44 300 208 27.20 .50 25.48Aug 18 12.25 .30 .32 110 85 26.90 .41 18.87Sep 18 11.25 .89 .68 5 10 25.60 .73 11.81Sep 18 11.50 .72 .50 12 139 25.10 .66 15.21Sep 18 12.00 .45 .34 172 942 24.30 .52 18.02Sep 18 12.01 .45 .25 150 410 24.30 .51 17.82Sep 18 12.75 .20 .18 1041 1041 24.00 .30 8.01Incitec Pivot Last Sale Price $3.73Jul 18 3.60 .16 .12 1200 975 28.60 .77 20.97Jul 18 3.70 .09 .09 85 1939 25.40 .59 41.94Jul 18 3.80 .04 .06 110 210 23.10 .36 24.46Aug 18 3.70 .13 .15 100 2147 20.70 .60 19.97Aug 18 3.80 .08 .07 200 701 19.70 .45 15.98Sep 18 3.71 .15 .19 370 370 20.40 .59 17.16Sep 18 3.80 .11 .12 100 1900 19.70 .49 13.98Sep 18 3.90 .07 .09 182 182 19.20 .37 8.90Sep 18 4.00 .04 .04 2000 2296 18.90 .27 5.72Oct 18 3.70 .19 .23 134 290 20.70 .61 14.91James Hardie Ind Last Sale Price $22.71Aug 18 24.01 .24 .23 100 - 20.60 .27 8.04Lendlease Grp Last Sale Price $20.04Jul 18 17.51 2.54 - 70 70 30.30 .99 1.95Jul 18 20.00 .30 .51 13 347 18.20 .55 33.83Sep 18 18.01 1.95 .57 70 76 22.00 .89 -Sep 18 21.00 .24 .24 36 5049 17.70 .35 5.68Medibank Private Last Sale Price $3.06Jul 18 3.00 .09 .03 150 500 22.20 .71 21.30Aug 18 3.00 .14 .12 550 22551 21.80 .65 18.26Aug 18 3.10 .07 .03 100 1130 20.70 .49 18.26Aug 18 3.20 .04 .04 280 450 19.90 .32 9.74Aug 18 3.30 .01 .02 150 225 19.40 .18 3.65Sep 18 2.90 .20 .20 20 20 21.00 .77 6.97Sep 18 3.00 .14 .10 1100 1786 20.30 .65 11.62Sep 18 3.10 .08 .07 750 750 19.60 .51 12.39Dec 18 3.10 .12 .09 2000 2248 18.40 .57 8.52Mar 19 3.20 .10 .08 100 100 17.70 .52 4.84Macq Grp Last Sale Price $123.01Jul 18 73.01 50.04 49.90 10 190 66.80 1.00 .85Jul 18 82.01 41.05 41.70 5 - 64.60 1.00 .95Jul 18 104.01 19.29 18.22 108 293 53.90 .96 6.15Jul 18 108.00 15.34 12.85 10 49 45.30 .94 6.99Jul 18 108.01 15.33 16.00 95 713 45.30 .94 6.99Jul 18 112.01 11.38 9.50 10 301 36.50 .92 8.05Jul 18 114.00 9.44 8.80 71 536 32.60 .90 9.11Jul 18 116.00 7.54 7.25 15 401 29.10 .87 11.34Jul 18 116.01 7.54 9.00 40 120 29.10 .87 11.34Jul 18 118.00 5.73 9.00 310 598 26.30 .82 15.26Jul 18 120.00 4.07 3.90 370 1196 24.00 .73 22.47Jul 18 122.00 2.65 2.00 803 913 22.40 .60 34.65Jul 18 122.01 2.64 1.32 40 200 22.40 .60 34.76Jul 18 124.00 1.54 1.35 1292 1252 21.30 .45 32.75Jul 18 124.01 1.54 2.00 1 47 21.30 .45 32.75Jul 18 126.00 .81 .61 375 1922 20.60 .29 17.17Jul 18 128.00 .39 .37 610 2318 20.40 .17 8.16Jul 18 130.00 .17 .19 354 903 20.50 .09 3.60Jul 18 132.00 .07 .11 100 583 20.70 .04 1.48Aug 18 112.00 11.89 11.80 10 23 22.90 .90 5.33Aug 18 118.00 6.88 6.20 10 210 20.80 .76 11.32Aug 18 120.00 5.44 4.66 46 516 20.10 .68 14.72Aug 18 122.00 4.17 4.00 12 86 19.50 .60 19.11Aug 18 122.01 4.15 4.15 15 85 19.50 .60 19.08Aug 18 124.00 3.08 2.96 64 445 19.00 .51 18.62Aug 18 126.00 2.19 2.55 100 348 18.60 .42 13.26Aug 18 128.00 1.50 1.58 10 341 18.40 .33 9.08Aug 18 130.00 1.01 .84 50 274 18.30 .25 6.15Aug 18 138.00 .20 .17 100 100 19.20 .07 1.24Aug 18 140.00 .15 .16 50 150 19.90 .05 .91Sep 18 82.01 41.35 41.25 7 254 30.10 1.00 1.35Sep 18 116.01 9.04 8.40 107 182 19.80 .80 7.88Sep 18 120.00 6.22 - 150 215 19.20 .68 12.39Sep 18 120.01 6.21 7.45 107 217 19.20 .68 12.37Sep 18 122.00 5.00 4.95 205 285 18.80 .61 15.36Sep 18 126.00 2.98 2.48 25 64 18.00 .46 11.46Oct 18 76.01 47.44 47.10 10 10 26.70 1.00 1.24Oct 18 130.00 2.19 1.85 3 3 17.40 .36 6.20Nov 18 140.00 .69 .69 50 75 17.10 .17 1.47Dec 18 108.00 16.92 16.95 770 1325 21.70 .88 3.52Dec 18 112.00 13.56 7.49 3 216 20.80 .83 4.70Dec 18 122.00 6.53 5.10 100 100 18.70 .63 10.16Jun 19 124.00 7.39 3.96 23 23 17.70 .64 6.27Metcash Last Sale Price $2.48Jul 18 2.80 .00 .04 38 3 37.10 .05 3.15Aug 18 2.50 .14 .16 40 40 40.80 .53 42.05Aug 18 2.80 .04 .06 32 132 38.00 .22 12.01Sep 18 2.50 .17 .15 35 - 38.50 .54 32.49Sep 18 3.00 .03 .06 1600 1600 36.10 .16 5.73Myer Hldgs Last Sale Price $0.41Jul 18 0.40 .04 .02 2000 3788 101.40 .62 157.06Aug 18 0.50 .01 .01 199 199 56.00 .22 16.15

National Aust Bank Last Sale Price $28.04Jul 18 28.00 .28 .32 102 122 17.80 .55 44.63Jul 18 0.01 28.07 27.65 250 1570 - - 3.25Jul 18 26.50 1.65 1.70 20 200 27.10 .88 9.76Jul 18 27.00 1.17 1.30 100 1626 22.50 .83 12.09Jul 18 27.50 .73 .58 324 1749 19.10 .73 18.13Jul 18 27.51 .73 .85 40 1362 19.10 .73 18.60Jul 18 28.00 .38 .45 1363 11268 16.80 .55 31.61Jul 18 28.01 .38 .19 100 667 16.70 .55 32.08Jul 18 28.50 .15 .11 2308 5188 15.30 .32 13.95Jul 18 28.51 .14 .13 100 243 15.20 .31 13.48Jul 18 29.00 .04 .07 890 2496 14.40 .13 3.72Jul 18 29.50 .01 .02 638 1588 13.90 .03 .74Jul 18 30.00 .00 .01 150 1474 13.60 - -Aug 18 27.00 1.44 1.04 30 702 19.00 .76 10.49Aug 18 27.50 1.05 1.08 70 747 17.40 .68 13.55Aug 18 28.00 .71 .63 8650 10215 16.30 .57 17.93Aug 18 28.01 .71 .72 8 198 16.30 .57 18.06Aug 18 28.50 .46 .47 557 2079 15.40 .45 12.09Aug 18 28.51 .45 .40 10 180 15.40 .45 11.95Aug 18 29.00 .27 .28 395 8255 14.80 .32 7.04Aug 18 29.50 .14 .12 603 1406 14.30 .21 3.72Aug 18 29.51 .14 .15 23 23 14.30 .21 3.72Aug 18 30.00 .07 .09 500 1100 14.00 .12 1.86Sep 18 26.51 1.92 1.35 200 566 17.20 .82 6.51Sep 18 27.51 1.17 1.15 50 1291 16.00 .68 10.82Sep 18 28.00 .86 .85 192 2885 15.40 .59 13.95Sep 18 28.01 .86 .90 60 907 15.40 .59 14.03Sep 18 28.50 .61 .54 175 308 15.00 .49 10.31Sep 18 28.51 .60 .64 39 372 14.90 .49 10.23Sep 18 29.00 .41 .28 128 1405 14.50 .39 6.93Sep 18 29.01 .41 .36 150 533 14.50 .38 6.85Sep 18 29.50 .26 .26 173 345 14.20 .29 4.31Sep 18 30.00 .15 .15 750 8880 13.90 .20 2.62Sep 18 30.01 .15 .13 103 1026 13.90 .20 2.62Sep 18 30.50 .09 .10 560 4669 13.70 .13 1.52Sep 18 30.51 .09 .08 200 504 13.70 .13 1.44Sep 18 31.00 .04 .07 594 1426 13.60 .08 .76Oct 18 28.51 .74 .73 50 57 14.80 .52 9.24Oct 18 29.00 .54 .40 40 460 14.40 .43 6.63Nov 18 28.50 .89 .39 11 597 16.30 .54 8.23Nov 18 30.00 .33 .31 20 20 15.20 .33 3.07Dec 18 27.00 1.85 1.61 15 545 18.20 .72 6.55Dec 18 30.02 .34 .26 7 2590 14.80 .35 2.71Mar 19 28.50 1.11 .78 200 7150 16.10 .60 5.60Mar 19 29.00 .89 .72 665 933 15.70 .55 4.47Mar 19 29.50 .70 .60 120 139 15.40 .50 3.52Mar 19 30.00 .54 .45 100 130 15.10 .44 2.71Jun 19 24.01 3.65 3.35 36 36 22.10 .86 -Dec 20 24.00 4.44 4.60 10 45 20.40 .85 .59Newcrest Min Last Sale Price $21.43Jul 18 22.00 .06 .07 10 - 22.10 .19 14.60Jul 18 22.50 .01 .05 1500 1500 21.50 .04 2.43Jul 18 0.01 21.43 22.26 75 - - - 1.22Jul 18 20.01 1.51 1.60 10 110 32.30 .88 10.95Jul 18 20.50 1.05 1.12 50 348 27.50 .82 15.21Jul 18 21.00 .65 .68 75 1356 24.10 .70 26.16Jul 18 21.01 .64 .70 10 460 24.00 .69 26.16Jul 18 21.50 .33 .40 276 3593 22.00 .50 40.15Jul 18 22.00 .14 .14 1280 5130 20.90 .28 16.42Jul 18 22.01 .13 .45 128 270 20.90 .27 15.82Jul 18 22.50 .04 .09 865 2268 20.50 .12 5.47Jul 18 22.51 .04 .18 60 150 20.50 .12 5.47Jul 18 23.00 .01 .04 86 2826 20.50 .04 1.22Aug 18 0.01 21.48 22.27 40 40 - - 1.91Aug 18 21.00 .97 .85 20 287 23.10 .65 18.94Aug 18 21.50 .69 .68 50 573 22.60 .54 24.16Aug 18 22.00 .48 .48 138 1396 22.50 .43 16.68Aug 18 22.01 .47 .50 140 265 22.50 .42 16.51Aug 18 22.50 .32 .35 445 1661 22.50 .32 11.12Aug 18 23.00 .21 .40 100 7417 22.80 .24 7.30Aug 18 23.50 .14 .28 100 634 23.20 .17 4.87Aug 18 24.00 .09 .20 600 993 23.60 .12 3.13Aug 18 25.50 .02 .07 30 115 24.60 .03 .70Sep 18 22.00 .61 1.00 80 1198 21.50 .46 13.49Sep 18 22.50 .44 .73 70 405 21.50 .37 9.73Sep 18 22.51 .42 .68 120 420 21.50 .37 9.29Sep 18 23.00 .31 .33 184 596 21.60 .29 6.86Sep 18 23.50 .21 .42 100 236 21.80 .23 4.76Sep 18 24.00 .15 .29 150 1284 22.10 .17 3.32Sep 18 24.01 .14 .23 27 77 22.10 .17 3.21Sep 18 25.00 .07 .08 14 500 22.70 .09 1.66Oct 18 21.50 .94 .95 2 - 21.20 .57 15.33Oct 18 22.00 .72 .77 45 137 21.00 .49 11.76Oct 18 23.50 .30 .32 10 - 21.10 .27 4.87Oct 18 25.00 .13 .15 110 110 22.00 .13 2.03Oct 18 25.50 .10 .20 100 220 22.80 .11 1.62Dec 18 24.00 .39 .40 16 96 21.10 .29 4.13Dec 18 24.50 .30 .33 30 180 21.20 .24 3.23Dec 18 25.51 .19 .28 7 7 21.50 .17 2.01Jun 19 31.00 .10 .14 60 80 21.50 .08 .46Jun 20 28.00 .83 .88 15 8 21.90 .32 1.99Jun 20 34.00 .24 .34 33 33 21.70 .15 .57Dec 20 27.00 1.39 1.50 6 44 22.80 .45 2.66Origin Energy Last Sale Price $9.72Jul 18 9.00 .78 .53 260 237 39.90 .86 16.09Jul 18 9.01 .77 .52 100 125 39.70 .86 16.09Jul 18 9.51 .34 .33 25 730 29.90 .67 34.87Jul 18 9.75 .18 .18 1747 2460 27.10 .50 49.62Jul 18 10.00 .08 .13 1057 1320 25.40 .30 21.46Aug 18 9.00 .89 .99 1400 1484 31.60 .79 12.64Aug 18 9.50 .53 .36 270 1017 28.80 .63 23.37Aug 18 9.75 .38 .49 1200 13026 27.90 .54 29.12Aug 18 10.00 .27 .34 905 1949 27.20 .44 20.31Aug 18 10.25 .17 .36 137 497 26.70 .34 13.41Aug 18 10.50 .11 .12 150 346 26.30 .25 8.43Aug 18 11.00 .04 .11 35 405 25.90 .12 3.07Sep 18 8.75 1.15 .54 27 193 33.00 .80 8.78Sep 18 9.26 .73 .85 50 253 29.70 .70 13.41Sep 18 9.50 .59 .56 50 125 28.60 .63 18.29Sep 18 9.75 .46 .48 130 301 27.70 .55 22.19Sep 18 10.00 .34 .35 2450 5691 27.00 .47 16.58Sep 18 10.25 .24 .17 110 6155 26.50 .39 11.95Oct 18 10.00 .42 .70 40 280 27.30 .50 15.20Oct 18 10.25 .33 .42 57 184 26.70 .43 11.62Oct 18 10.50 .24 .25 45 57 26.10 .36 8.58Dec 18 10.00 .54 .59 5000 5070 26.10 .53 12.59Dec 18 10.25 .43 .42 75 186 25.60 .47 10.15Orica Last Sale Price $17.87Jul 18 17.50 .52 .64 50 25 21.60 .72 21.15Jul 18 18.00 .20 .29 35 226 19.50 .45 29.91Jul 18 18.50 .05 .07 128 223 18.20 .18 7.29Jul 18 19.00 .01 .04 18 288 17.50 .04 1.17Aug 18 18.00 .42 .41 30 906 17.90 .52 17.72Aug 18 19.50 .04 .08 20 207 16.80 .10 1.67Sep 18 19.00 .23 .24 30 2960 18.20 .29 5.97Oct 18 16.50 1.71 1.34 60 50 20.80 .82 6.52Nov 18 18.50 .58 .63 146 155 19.00 .48 8.46Oil Search Last Sale Price $9.02Jul 18 0.01 9.02 9.06 30 - - - 1.45Jul 18 8.50 .55 .57 470 1496 26.80 .89 8.67Jul 18 9.00 .17 .16 200 1020 23.60 .55 44.80Aug 18 8.50 .66 .71 60 430 25.30 .78 11.56Aug 18 8.75 .48 .48 30 270 24.10 .68 17.34Aug 18 9.00 .33 .34 55 540 23.10 .56 25.19Dec 18 8.50 .79 .85 30 5130 20.60 .76 6.79Jun 19 10.50 .27 .27 100 100 20.90 .36 3.12OZ Min Last Sale Price $9.11Jul 18 9.00 .28 .15 95 140 31.20 .61 47.22Jul 18 9.25 .14 .13 65 566 29.40 .42 41.50Jul 18 9.75 .02 .03 60 449 27.30 .11 5.72Aug 18 8.50 .80 .80 500 250 32.30 .76 15.54Aug 18 9.00 .47 .50 81 248 30.00 .59 29.03Aug 18 9.25 .34 .40 500 1100 29.30 .49 27.39Aug 18 9.50 .23 .22 100 385 28.70 .39 18.81Aug 18 9.75 .15 .11 300 415 28.50 .30 12.67Aug 18 10.25 .07 .08 26 550 28.60 .16 5.31Aug 18 10.50 .04 .07 40 87 28.80 .11 3.68Aug 18 10.51 .04 .07 20 340 28.80 .11 3.27Sep 18 7.00 2.16 1.93 150 300 39.40 .95 2.60Sep 18 7.25 1.92 1.96 150 - 36.80 .94 3.12Sep 18 7.76 1.40 1.21 200 280 33.20 .89 2.60Sep 18 8.00 1.24 1.22 200 - 32.00 .85 6.50Sep 18 8.25 1.03 .87 60 120 31.00 .80 8.85Sep 18 9.00 .52 .42 50 71 28.90 .60 21.33Sep 18 9.25 .40 .30 270 320 28.50 .52 20.55Sep 18 9.50 .29 .22 215 415 28.20 .43 15.35Sep 18 9.75 .21 .20 50 1280 28.00 .35 11.19Sep 18 10.00 .15 .12 85 93 28.00 .28 8.07Dec 18 9.50 .49 1.00 200 200 27.50 .50 12.32Mar 19 9.00 .88 .75 30 340 27.60 .64 11.91Jun 19 9.00 .99 1.17 40 40 27.50 .65 10.07Dec 19 9.50 .98 1.15 30 30 27.60 .61 7.48Qantas Airways Last Sale Price $6.63Jul 18 6.51 .21 .14 50 394 28.90 .66 37.36Jul 18 6.75 .07 .06 1704 3309 25.10 .38 29.49Aug 18 5.50 1.19 1.15 260 260 40.10 .92 6.18Aug 18 6.50 .36 .21 250 508 29.80 .62 25.84Aug 18 7.00 .14 .13 300 1398 27.80 .34 15.17Sep 18 6.00 .76 .70 15 15 31.30 .80 8.94Sep 18 6.75 .26 .25 100 142 26.70 .51 18.23Sep 18 7.00 .16 .14 102 1234 25.90 .38 11.44Oct 18 7.00 .21 .18 30 330 26.00 .42 11.01Nov 18 7.25 .18 .15 415 375 25.50 .36 7.27Dec 18 5.01 1.66 1.60 100 300 33.50 .93 1.37Jun 19 7.50 .33 .27 60 60 24.90 .44 5.11QBE Insurance Grp Last Sale Price $9.79Jul 18 9.75 .17 .17 460 2060 20.30 .57 35.95Jul 18 10.00 .07 .07 410 2379 19.20 .30 17.31Jul 18 10.01 .06 .12 60 150 19.20 .30 15.98Jul 18 10.25 .01 .06 200 4568 18.60 .11 3.99Aug 18 10.00 .21 .20 170 4450 22.50 .45 15.98

AFR Monday 16 July 2018www.afr.com | The Australian Financial Review

11TablesDERIVATIVES - SHARE OPTIONS cont’d

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Aug 18 10.25 .13 .12 364 1428 22.40 .33 9.89Oct 18 10.00 .28 .28 8 100 21.00 .51 10.12Dec 18 9.50 .61 .64 400 400 20.80 .68 7.41Dec 18 12.50 .01 .03 80 443 18.70 .04 .21Rio Tinto Last Sale Price $79.84Jul 18 80.00 .88 2.50 50 145 23.00 .49 57.15Jul 18 81.00 .47 .40 3050 1120 22.70 .33 31.02Jul 18 82.00 .23 .32 5242 4253 22.70 .19 15.35Jul 18 83.00 .11 .65 946 946 23.00 .10 7.18Jul 18 84.00 .04 .06 5084 4766 23.40 .05 2.94Jul 18 63.01 16.86 17.00 10 103 35.00 1.00 1.14Jul 18 74.00 5.92 5.61 53 73 21.60 .97 2.45Jul 18 77.01 3.23 3.28 80 1782 22.40 .82 12.90Jul 18 78.01 2.48 5.45 44 1435 22.50 .73 21.06Jul 18 80.00 1.28 1.40 1440 3171 22.30 .51 41.80Jul 18 80.01 1.27 4.00 280 823 22.30 .51 41.63Jul 18 81.00 .85 1.01 596 1214 22.10 .39 27.92Jul 18 81.01 .85 5.50 177 943 22.10 .39 27.76Jul 18 82.00 .54 .75 121 3732 22.00 .28 17.63Jul 18 82.01 .54 .48 152 729 22.00 .28 17.63Jul 18 83.00 .33 .34 984 1855 22.10 .19 10.78Jul 18 83.01 .33 .40 40 186 22.10 .19 10.61Jul 18 84.00 .20 .26 759 2428 22.30 .13 6.37Jul 18 84.01 .20 .24 330 888 22.30 .13 6.37Jul 18 85.00 .12 .15 488 1658 22.70 .08 3.76Jul 18 85.01 .12 .19 110 937 22.70 .08 3.76Jul 18 86.00 .07 .08 363 2322 23.20 .05 2.29Jul 18 87.00 .04 .05 1455 2414 23.70 .03 1.31Jul 18 87.01 .04 .18 19 19 23.70 .03 1.31Jul 18 88.00 .03 .08 100 2328 24.30 .02 .82Jul 18 89.01 .01 .04 300 331 24.80 .01 .49Jul 18 90.00 .01 .04 150 1657 25.20 - .26Aug 18 72.00 8.38 8.46 8 - 30.50 .86 4.99Aug 18 79.00 2.93 2.88 5 65 25.10 .60 19.50Aug 18 80.00 2.37 3.05 201 223 24.60 .54 22.11Aug 18 80.01 2.10 2.05 66 186 24.50 .54 19.59Aug 18 81.00 1.89 1.69 130 223 24.10 .49 17.59Aug 18 81.01 1.68 1.80 90 317 24.10 .49 15.67Aug 18 82.00 1.49 2.31 30 122 23.70 .43 13.85Aug 18 82.01 1.33 1.30 60 635 23.70 .43 12.41Aug 18 83.00 1.15 1.20 167 348 23.50 .37 10.73Aug 18 83.01 1.04 1.10 415 325 23.50 .37 9.75Aug 18 84.00 .89 1.59 100 502 23.40 .32 8.26Aug 18 85.01 .63 .61 140 590 23.30 .27 5.88Aug 18 86.00 .53 .52 430 527 23.40 .23 4.90Aug 18 88.00 .32 .40 35 199 23.80 .16 2.99Aug 18 90.00 .20 .24 120 326 24.50 .11 1.87Aug 18 91.00 .17 .14 20 92 24.90 .09 1.54Sep 18 80.00 2.79 3.55 6 611 23.40 .56 16.54Sep 18 80.01 2.69 2.70 144 1539 23.40 .56 16.00Sep 18 81.01 2.27 2.32 5 5 23.10 .51 13.45Sep 18 82.00 1.94 1.85 112 234 22.80 .46 11.49Sep 18 83.01 1.56 1.96 41 309 22.60 .42 9.26Sep 18 84.00 1.30 1.37 38 408 22.40 .37 7.75Sep 18 84.01 1.28 2.05 90 431 22.40 .37 7.60Sep 18 85.00 1.05 1.12 6 421 22.30 .33 6.23Sep 18 86.00 .85 .98 60 359 22.20 .29 5.08Sep 18 86.01 .84 1.22 200 518 22.20 .29 5.02Sep 18 87.00 .68 .97 10 803 22.10 .25 4.04Sep 18 91.00 .27 .45 10 65 22.00 .13 1.60Sep 18 94.00 .14 .17 15 105 22.40 .08 .83Oct 18 82.00 2.42 3.56 10 10 22.50 .49 10.51Oct 18 83.00 2.06 3.05 30 1077 22.30 .45 8.99Oct 18 84.00 1.73 1.81 18 150 22.10 .41 7.51Oct 18 84.01 1.73 1.90 20 20 22.10 .41 7.53Oct 18 85.00 1.46 1.68 9 19 21.90 .37 6.36Oct 18 86.00 1.21 1.61 60 71 21.70 .33 5.27Nov 18 84.00 2.28 2.57 31 31 21.90 .44 7.45Nov 18 85.00 1.97 2.20 7 9 21.70 .41 6.42Nov 18 92.00 .67 .64 100 50 21.40 .20 2.17Dec 18 80.00 4.21 9.10 104 790 22.50 .59 11.94Dec 18 80.01 4.19 5.80 4 79 22.50 .59 11.90Dec 18 81.00 3.75 3.85 100 101 22.30 .56 10.63Dec 18 82.00 3.34 6.25 100 930 22.20 .53 9.48Mar 19 84.00 3.90 3.98 4 55 23.60 .52 6.88Regis Res Last Sale Price $5.15Jul 18 5.25 .05 .09 100 222 22.90 .35 25.31Aug 18 4.90 .34 .34 20 134 23.80 .76 12.29Aug 18 5.00 .27 .22 24 66 23.60 .68 16.63Nov 18 5.25 .24 .26 200 100 24.90 .54 12.15Dec 18 5.50 .18 .20 16 - 25.50 .44 8.14South32 Last Sale Price $3.63Jul 18 3.66 .07 .06 462 2091 30.90 .47 50.28Jul 18 3.67 .07 .10 120 370 30.80 .45 46.68Jul 18 3.76 .04 .06 1000 2051 29.20 .28 25.14Jul 18 3.95 .01 .01 142 675 28.50 .07 3.59Aug 18 3.36 .36 .32 100 190 37.60 .76 18.47Aug 18 3.56 .21 .20 390 1430 33.10 .61 29.75Aug 18 3.66 .16 .17 204 2073 31.80 .52 32.83Aug 18 3.76 .12 .14 530 1414 31.10 .43 23.60Aug 18 3.85 .08 .09 100 2419 30.70 .34 16.42Aug 18 3.95 .06 .05 174 1529 30.60 .26 11.29Sep 18 3.76 .14 .13 100 760 30.80 .46 17.63Oct 18 3.90 .11 .12 430 - 30.10 .40 10.53Dec 18 3.77 .22 .40 228 228 32.80 .52 13.74Mar 19 4.15 .17 .17 20 60 31.10 .41 6.60Dec 19 3.60 .51 .51 9 9 34.10 .71 9.19Scentre Grp Last Sale Price $4.47Jul 18 4.20 .28 .27 12 374 25.80 .91 5.83Oct 18 4.50 .10 .13 200 200 14.90 .57 7.39Oct 18 4.60 .06 .07 100 100 14.60 .45 4.67Seek Last Sale Price $21.78Jul 18 21.50 .51 .34 20 20 21.20 .65 27.53Jul 18 22.00 .23 .14 10 - 19.80 .42 28.13Aug 18 22.00 .61 .60 17 19 21.90 .50 21.03Oct 18 22.50 .61 .48 250 250 20.30 .46 9.74Dec 18 23.00 .68 .55 250 250 20.20 .44 7.03Sims Metal Mgmt Last Sale Price $15.58Jul 18 16.00 .26 .39 50 50 36.60 .37 43.51Jul 18 17.00 .06 .13 1000 1169 37.30 .12 10.04Aug 18 16.00 .63 .52 12 51 35.10 .47 29.88Aug 18 17.50 .21 .32 30 30 34.70 .21 10.04Stockland Last Sale Price $4.14Aug 18 4.20 .07 .07 40 40 14.90 .46 12.59Sep 18 4.20 .10 .08 110 110 15.30 .50 10.88Jun 19 4.00 .30 .26 100 100 16.20 .74 4.03Jun 19 4.50 .10 .08 70 70 16.10 .46 2.52Sep 19 4.60 .09 .07 100 100 16.00 .41 1.80The Star Entertain Last Sale Price $4.90Sep 18 5.00 .15 .16 120 132 24.80 .49 14.99Oct 18 5.25 .11 .09 60 60 25.20 .37 7.80Dec 18 5.50 .10 .12 18 332 24.90 .32 4.86Sonic Healthcare Last Sale Price $26.23Jul 18 24.50 1.77 2.06 6 810 23.40 .95 3.98Jul 18 26.50 .26 .22 350 250 18.50 .41 25.35Jul 18 27.00 .10 .27 250 250 18.20 .22 10.44Aug 18 25.00 1.56 .68 10 10 19.90 .79 9.37Aug 18 26.50 .61 .69 150 190 18.50 .50 17.32Aug 18 28.50 .10 .14 220 220 18.00 .13 2.70Sep 18 28.00 .21 .20 40 40 17.30 .26 3.80Oct 18 27.50 .38 .55 10 10 16.70 .38 4.97Dec 18 23.00 3.41 3.75 5 20 19.20 .90 1.56Dec 18 23.50 2.96 .97 15 15 18.70 .88 2.03Dec 18 25.00 1.77 .91 166 226 17.40 .76 4.71Jun 19 25.50 1.90 - 166 - 16.90 .72 4.63Santos Last Sale Price $6.16Jul 18 5.00 1.18 1.45 120 2258 68.30 .96 8.46Jul 18 6.00 .27 .40 400 2066 37.40 .67 44.44Jul 18 6.25 .11 .12 310 5601 32.10 .43 46.56Jul 18 6.50 .03 .03 612 5351 28.70 .18 12.70Jul 18 6.51 .03 .08 140 260 28.60 .17 12.70Aug 18 5.75 .53 .53 100 340 31.40 .77 14.51Aug 18 6.25 .21 .30 50 11065 28.20 .49 25.39Aug 18 6.50 .12 .23 640 3482 27.40 .34 13.91Aug 18 6.51 .10 .17 188 1827 27.40 .33 12.70Aug 18 6.75 .06 .10 300 1401 27.00 .21 7.26Aug 18 7.00 .03 .06 110 472 26.80 .12 3.02Sep 18 4.80 1.40 1.62 42 293 39.40 .94 3.08Oct 18 5.75 .59 .67 100 350 28.50 .74 10.44Oct 18 6.25 .30 .29 100 110 26.10 .53 16.93Nov 18 6.25 .34 .35 1100 302 25.20 .55 14.60Dec 18 5.00 1.26 1.24 1204 4836 32.30 .89 3.86Dec 18 5.75 .68 .40 120 545 27.90 .73 9.94Dec 18 6.25 .39 .36 100 610 25.80 .56 14.17Dec 18 6.26 .38 .41 1146 1266 25.80 .56 13.99Dec 18 7.01 .13 .16 20 126 23.80 .28 4.60Jun 21 6.50 .95 1.01 10 10 25.50 .68 5.26Suncorp Grp Last Sale Price $14.83Jul 18 13.50 1.36 1.30 20 131 34.20 .94 6.15Jul 18 14.00 .88 .92 40 494 25.00 .90 7.91Jul 18 14.50 .41 .46 50 3351 18.50 .76 14.94Jul 18 15.00 .10 .07 20 5514 15.00 .38 17.58Aug 18 14.25 .69 .35 475 2297 16.70 .79 5.27Aug 18 14.50 .50 .35 150 944 16.40 .70 8.54Aug 18 14.75 .34 .37 30 2541 16.20 .60 13.06Aug 18 15.01 .13 .14 82 282 16.10 .48 6.53Aug 18 16.00 .03 .03 20 263 16.50 .13 1.26Sep 18 14.25 .72 .31 40 1045 17.70 .75 4.63Sep 18 14.50 .53 .15 425 2855 16.40 .69 6.39Sep 18 14.75 .36 .21 400 1410 15.60 .61 9.11Sep 18 14.76 .28 .29 74 261 15.50 .61 6.87Oct 18 15.50 .14 .15 40 40 15.20 .38 3.40Nov 18 14.75 .48 .20 25 630 15.80 .63 7.03Nov 18 15.51 .18 .18 700 700 14.70 .42 3.25Sydney Airport Last Sale Price $7.07Jul 18 6.51 .58 .55 50 - 32.20 .92 7.38Jul 18 7.01 .15 .28 80 110 22.20 .61 33.19Jul 18 7.25 .04 .06 1050 1250 19.70 .27 14.75Jul 18 7.26 .04 .07 75 970 19.60 .26 14.75Aug 18 6.50 .63 .62 30 30 21.90 .88 5.79Aug 18 7.00 .26 .38 65 115 20.40 .61 19.49Aug 18 7.25 .14 .13 615 2558 19.70 .42 14.22Aug 18 7.50 .06 .06 100 2589 19.30 .24 6.32Sep 18 7.25 .17 .18 176 452 18.70 .46 11.73Sep 18 7.50 .09 .09 243 2165 18.10 .30 6.03

Sep 18 7.75 .04 .06 1600 1600 17.70 .17 2.68Sep 18 8.00 .01 .03 300 300 17.40 .09 1.01Oct 18 7.25 .21 .20 50 64 18.40 .48 10.57Oct 18 7.50 .13 .20 283 1323 18.10 .35 6.39Nov 18 7.00 .39 .37 100 100 18.50 .63 11.62Dec 18 7.51 .19 .17 140 240 17.90 .41 6.09Mar 19 7.25 .33 .52 42 344 17.70 .57 6.48Tabcorp Hldgs Last Sale Price $4.76Jul 18 4.60 .18 .13 220 2996 22.20 .81 13.69Jul 18 4.70 .10 .08 80 340 20.00 .66 24.65Jul 18 4.80 .05 .02 350 500 18.50 .44 27.39Aug 18 4.71 .12 .08 560 560 20.80 .61 10.95Aug 18 4.80 .10 .11 170 400 20.50 .51 16.43Aug 18 4.81 .08 .07 45 45 20.40 .50 12.52Sep 18 4.70 .17 .13 120 210 20.60 .62 11.45Sep 18 4.71 .15 .14 60 2060 20.50 .61 10.46Sep 18 4.73 .14 .13 750 750 20.40 .60 11.45Sep 18 4.80 .13 .11 100 100 20.10 .53 12.45Sep 18 4.90 .09 - 80 - 19.70 .44 8.46Sep 18 4.97 .07 .06 40 - 19.50 .38 6.47Transurban Grp Last Sale Price $12.00Jul 18 12.25 .05 .05 110 1601 15.40 .27 10.86Aug 18 11.50 .64 .63 400 400 17.80 .79 8.69Aug 18 12.00 .29 .23 143 29084 16.20 .56 18.31Aug 18 12.25 .18 .16 150 774 15.70 .42 11.17Aug 18 12.50 .10 .11 186 1162 15.40 .29 6.21Sep 18 12.17 .28 .31 198 288 15.60 .50 11.26Sep 18 12.42 .19 .14 40 2261 15.40 .39 7.51Telstra Corp Last Sale Price $2.75Jul 18 2.77 .03 .03 100 1100 26.40 .43 56.88Jul 18 2.67 .11 .13 400 7777 29.80 .72 28.44Jul 18 2.77 .04 .04 3305 6782 26.20 .47 42.66Jul 18 2.87 .01 .01 2550 10650 23.90 .19 9.48Jul 18 3.27 - .00 191 56973 22.20 - 2.84Aug 18 2.47 .31 .34 40 240 31.60 .86 8.13Aug 18 2.68 .10 .09 6750 35680 26.00 .66 6.77Aug 18 2.77 .09 .08 1429 9085 24.70 .52 23.02Aug 18 2.87 .04 .04 6450 12635 24.10 .36 12.19Aug 18 2.97 .03 .04 30 9428 24.30 .23 6.77Sep 18 2.67 .15 .15 150 2792 25.60 .66 12.93Sep 18 2.77 .10 .09 3120 6003 24.40 .54 16.38Sep 18 2.78 .07 .09 4010 6700 24.30 .53 12.93Sep 18 3.07 .01 .02 3335 12109 23.70 .20 2.59Sep 18 3.08 .01 .07 400 600 23.70 .19 2.59Sep 18 3.27 .01 .01 1000 6000 24.30 .08 .86Oct 18 2.57 .23 .23 500 1000 26.50 .75 6.95Dec 18 2.67 .18 .20 100 320 23.50 .67 8.24Dec 18 2.68 .17 .17 30 2160 23.40 .66 7.83Dec 18 2.87 .09 .10 500 730 22.30 .48 7.42Dec 18 3.18 .03 .03 300 6300 21.70 .22 2.06Dec 18 3.27 .02 .02 500 8909 22.20 .18 1.65Jun 19 2.67 .23 .27 170 170 24.00 .68 5.88Jun 19 2.77 .18 .21 100 1010 23.40 .63 7.02Jun 19 2.87 .14 .16 200 200 23.00 .57 5.50Dec 20 2.77 .29 .33 1000 1420 27.30 .66 4.40Treasury Wine Last Sale Price $17.65Jul 18 18.00 .27 .30 25 650 31.20 .39 39.88Jul 18 18.01 .27 .28 75 220 31.20 .39 39.14Jul 18 18.50 .12 .10 29 507 30.20 .22 17.73Jul 18 19.00 .04 .06 1010 70 29.50 .10 6.65Aug 18 18.00 .75 .75 28 43 35.20 .49 31.65Aug 18 19.00 .39 .52 10 100 34.10 .32 16.25Sep 18 18.50 .69 .63 25 60 33.10 .44 18.40Westpac Banking Last Sale Price $29.60Jul 18 29.50 .32 .19 60 100 17.40 .58 38.75Jul 18 30.00 .10 .14 2080 2000 15.90 .27 16.74Jul 18 26.00 3.62 3.85 7655 4630 29.40 .99 1.76Jul 18 27.50 2.13 2.36 16 127 22.60 .96 3.08Jul 18 28.00 1.66 1.35 100 3470 21.10 .93 4.84Jul 18 28.01 1.65 .47 143 1273 21.10 .93 4.84Jul 18 28.50 1.20 1.32 25 898 19.60 .86 8.81Jul 18 28.51 1.19 1.50 95 415 19.60 .86 8.81Jul 18 29.00 .78 .58 415 4133 18.20 .75 15.85Jul 18 29.01 .78 .82 2080 3335 18.20 .75 16.29Jul 18 29.50 .44 .36 130 2953 16.90 .57 29.95Jul 18 29.51 .43 .25 380 1133 16.90 .57 29.95Jul 18 30.00 .20 .12 1097 14522 16.00 .36 17.62Jul 18 30.50 .07 .05 1233 2151 15.30 .17 6.17Jul 18 31.00 .02 .04 1500 2827 14.90 .06 1.76Aug 18 0.01 29.64 29.63 1 800 - - 1.26Aug 18 29.50 .78 .87 100 1369 16.00 .59 16.99Aug 18 29.51 .77 .72 10 182 16.00 .58 17.11Aug 18 30.00 .51 .60 1306 2293 15.30 .47 12.83Aug 18 30.01 .51 .61 211 619 15.30 .47 12.71Aug 18 30.50 .32 .30 270 1557 14.90 .35 8.05Aug 18 30.51 .32 .33 150 319 14.90 .35 7.93Aug 18 31.00 .18 .20 330 1373 14.70 .24 4.66Aug 18 31.01 .18 .23 80 80 14.70 .24 4.66Sep 18 21.01 8.68 8.90 75 393 25.20 1.00 1.44Sep 18 29.50 .94 .92 127 3102 15.40 .60 13.53Sep 18 29.51 .94 1.05 80 709 15.40 .60 13.53Sep 18 30.01 .68 .57 30 790 15.00 .50 10.89Sep 18 30.50 .47 .39 180 12809 14.70 .41 7.61Sep 18 31.00 .32 .41 10 2678 14.50 .31 5.12Sep 18 31.50 .20 .20 42 2009 14.40 .23 3.28Sep 18 31.51 .20 .18 60 247 14.40 .23 3.28Nov 18 30.50 .69 .67 80 580 14.80 .48 6.08Dec 18 28.00 2.38 2.22 112 212 19.40 .76 5.97Dec 18 29.50 1.32 .33 400 1212 17.00 .62 9.34Dec 18 30.51 .60 .63 5 664 15.90 .50 4.63Dec 18 31.00 .59 .60 100 2343 15.50 .44 4.56Dec 18 31.01 .45 .45 224 704 15.50 .44 3.45Dec 18 31.50 .44 .40 400 3892 15.30 .38 3.37Dec 18 32.00 .32 .27 1400 3809 15.00 .32 2.45Dec 18 32.01 .24 .20 10 554 15.00 .32 1.84Mar 19 29.50 1.42 .50 1000 3250 15.60 .66 6.28Mar 19 30.00 1.17 1.02 400 6564 15.30 .61 5.55Mar 19 30.50 .94 .90 1245 2969 15.00 .56 4.48Mar 19 31.00 .74 .72 1875 2958 14.70 .51 3.55Mar 19 31.50 .58 .62 23 228 14.40 .45 2.76Jun 19 33.00 .35 .42 70 70 14.30 .38 1.25Wesfarmers Last Sale Price $49.25Jul 18 44.00 5.32 5.40 850 1400 33.70 .97 3.71Jul 18 44.50 4.82 5.50 20 341 31.40 .96 3.71Jul 18 45.00 4.33 4.28 15 1088 29.10 .96 3.97Jul 18 46.50 2.85 3.87 32 621 22.00 .93 5.29Jul 18 47.00 2.37 3.44 480 1089 20.20 .90 6.35Jul 18 47.50 1.91 1.20 135 640 18.70 .86 8.21Jul 18 48.00 1.47 2.49 50 5435 17.40 .81 11.65Jul 18 48.01 1.46 2.05 200 610 17.40 .80 11.65Jul 18 48.50 1.07 1.62 60 2787 16.40 .72 16.94Jul 18 49.00 .72 .75 200 1709 15.70 .60 25.15Jul 18 49.50 .46 .56 210 6227 15.10 .46 24.09Jul 18 49.51 .45 .60 20 120 15.10 .46 23.82Jul 18 50.00 .26 .39 1706 1697 14.60 .32 13.76Jul 18 50.01 .26 .38 145 145 14.60 .32 13.50Jul 18 51.00 .07 .12 290 5167 14.10 .11 3.44Jul 18 52.00 .01 .06 40 420 13.90 .02 .53Aug 18 47.00 2.60 .38 50 40 16.70 .82 5.22Aug 18 47.50 2.19 1.65 200 350 16.50 .78 6.73Aug 18 48.00 1.82 .86 60 109 16.30 .72 8.70Aug 18 49.00 1.19 1.37 30 320 16.00 .60 14.14Aug 18 49.50 .93 1.10 20 1260 15.90 .53 14.07Aug 18 50.00 .71 .85 10 125 15.90 .46 10.81Aug 18 50.01 .45 .50 40 260 15.90 .46 6.81Aug 18 53.00 .12 .16 150 450 16.60 .14 1.74Aug 18 54.00 .06 .09 450 550 16.80 .09 .83Sep 18 36.01 12.23 12.52 70 214 24.20 1.00 -Sep 18 49.00 1.24 .64 1000 1300 15.00 .61 9.48Sep 18 51.00 .45 .55 1050 2742 14.70 .38 4.33Oct 18 47.50 2.29 2.80 20 20 15.00 .76 3.81Oct 18 51.00 .55 .50 50 751 14.10 .42 3.88Nov 18 51.00 .80 .89 100 165 14.50 .46 4.21Dec 18 45.01 4.39 4.01 30 734 18.10 .85 .69Dec 18 45.51 3.98 3.58 5 40 17.50 .83 1.08Dec 18 47.00 2.98 .26 200 300 16.00 .77 3.34Dec 18 47.50 2.62 2.58 10 10 15.60 .74 3.98Dec 18 55.00 .20 .18 100 150 14.00 .19 .90Dec 18 57.00 .09 .10 100 100 14.20 .11 .39Mar 19 46.01 3.48 3.36 10 48 16.30 .81 .67Mar 19 46.51 3.15 .82 20 30 15.90 .79 1.17Mar 19 57.00 .21 .20 50 50 14.10 .20 .60Jun 19 47.01 3.28 - 10 - 15.30 .78 2.20Jun 19 48.50 2.60 2.56 10 - 14.70 .71 3.91WorleyParsons Last Sale Price $17.83Jul 18 15.01 2.83 1.88 115 799 27.60 1.00 1.46Jul 18 17.50 .53 .51 50 335 24.70 .68 28.51Jul 18 18.00 .26 .23 154 159 24.30 .44 37.29Aug 18 16.51 1.51 1.66 118 200 29.50 .80 8.15Aug 18 19.50 .18 .20 230 19 26.90 .21 7.52Woolworths Grp Last Sale Price $30.89Jul 18 27.00 3.90 1.40 200 825 22.10 1.00 1.27Jul 18 27.51 3.40 1.80 40 161 21.30 1.00 1.27Jul 18 28.01 2.90 2.50 50 825 20.60 1.00 1.27Jul 18 28.50 2.41 2.35 40 987 19.90 .99 1.69Jul 18 29.00 1.92 2.31 118 888 18.90 .97 2.53Jul 18 29.50 1.45 1.25 42 2860 17.90 .93 4.64Jul 18 29.51 1.44 1.58 170 354 17.90 .92 4.64Jul 18 30.00 .99 1.05 300 1013 16.80 .84 8.86Jul 18 30.50 .60 .93 100 250 15.80 .70 18.15Jul 18 31.00 .31 .26 575 5095 15.10 .49 26.16Jul 18 31.50 .13 .12 375 823 14.80 .27 10.97Jul 18 32.00 .04 .05 10 120 14.70 .12 3.80Aug 18 29.01 2.08 1.45 40 563 16.60 .89 4.82Aug 18 29.51 1.66 1.95 5 125 16.10 .83 6.75Aug 18 30.00 1.28 1.30 73 4097 15.70 .75 9.40Aug 18 30.01 1.26 1.24 90 375 15.50 .75 9.28Aug 18 30.50 .94 1.41 2 1792 15.30 .65 13.26Aug 18 30.51 .93 1.22 110 742 15.30 .65 13.26Aug 18 31.00 .66 .90 20 255 14.90 .54 15.80Aug 18 31.50 .42 .63 88 161 14.60 .42 10.25Aug 18 32.00 .27 .24 40 100 14.40 .31 6.39Sep 18 22.01 8.71 8.88 10 280 49.10 .95 -Sep 18 26.50 4.58 4.42 40 90 27.10 .92 2.99Sep 18 29.00 2.19 .80 60 623 17.70 .83 4.53Sep 18 29.51 1.52 1.20 42 342 16.40 .79 2.23Sep 18 30.50 1.00 .57 60 222 14.70 .66 9.36

Sep 18 31.01 .60 .56 230 230 14.20 .56 9.21Sep 18 32.00 .32 .30 150 1374 13.80 .37 4.83Sep 18 32.01 .27 .34 100 100 13.80 .37 4.14Sep 18 32.50 .20 .28 70 120 13.80 .28 3.07Sep 18 34.00 .04 .04 1000 1000 13.90 .10 .69Sep 18 34.50 .03 .05 100 100 13.90 .06 .38Oct 18 29.01 1.85 .68 58 98 12.80 .88 -Dec 18 29.01 2.26 1.14 36 65 15.60 .82 2.79Dec 18 30.00 1.58 1.40 5 3160 14.60 .73 5.10Dec 18 31.00 .99 .17 200 750 13.80 .61 7.30Dec 18 33.01 .30 .37 20 420 12.90 .33 2.24Mar 19 29.00 2.38 1.20 40 90 13.30 .84 2.26Jun 19 30.00 1.96 1.95 20 193 13.80 .76 3.60Jun 19 32.00 1.00 .95 30 65 13.20 .59 3.39Jun 21 31.00 2.35 2.59 4 4 14.40 .75 2.60Woodside Pet Last Sale Price $35.63Jul 18 0.01 35.64 36.08 30 65 - - 1.46Jul 18 25.89 9.76 9.59 60 601 53.80 1.00 1.10Jul 18 28.37 7.28 5.61 18 500 47.50 1.00 1.46Jul 18 30.35 5.31 6.01 8 1919 39.70 .99 2.20Jul 18 31.36 4.31 4.83 10 587 35.50 .98 2.93Jul 18 31.85 3.83 3.95 80 313 33.50 .97 3.66Jul 18 32.35 3.34 3.50 35 1594 31.50 .95 4.39Jul 18 32.84 2.87 3.20 30 1458 29.60 .94 5.85Jul 18 32.85 2.86 3.00 10 577 29.60 .94 5.85Jul 18 33.34 2.40 2.50 24 1093 27.80 .91 7.68Jul 18 33.84 1.94 2.65 90 2059 26.20 .87 10.61Jul 18 33.85 1.93 2.45 50 772 26.10 .87 10.98Jul 18 34.34 1.50 1.75 50 634 24.70 .80 15.73Jul 18 34.83 1.12 1.03 128 6363 23.50 .72 23.42Jul 18 35.33 .78 1.31 305 1081 22.60 .61 34.76Jul 18 35.83 .51 .74 149 491 21.90 .47 36.95Jul 18 35.84 .50 .60 110 276 21.90 .47 36.59Jul 18 36.33 .30 .30 595 961 21.40 .34 22.32Jul 18 36.34 .30 .51 50 171 21.40 .34 21.95Jul 18 36.82 .17 .45 445 3720 21.20 .23 12.44Jul 18 36.83 .17 .16 76 117 21.20 .22 12.44Jul 18 37.32 .09 .18 180 902 21.10 .14 6.59Jul 18 38.32 .02 .09 30 30 21.00 .04 1.46Aug 18 31.00 4.81 5.60 10 210 29.50 .92 3.76Aug 18 33.50 2.58 2.72 60 136 25.00 .79 9.30Aug 18 34.01 1.80 1.74 155 432 24.40 .74 3.76Aug 18 34.50 1.82 1.85 65 85 24.00 .69 14.53Aug 18 34.51 1.49 1.51 100 670 24.00 .69 7.63Aug 18 35.00 1.50 1.51 17 230 23.60 .63 18.08Aug 18 35.01 1.21 1.09 10 525 23.60 .63 12.23Aug 18 35.50 1.21 1.21 25 203 23.30 .57 22.58Aug 18 36.00 .96 .88 55 1055 23.00 .50 20.07Aug 18 36.01 .76 .70 315 510 23.00 .50 15.89Aug 18 36.50 .74 .80 115 203 22.80 .44 15.58Aug 18 37.00 .57 .90 40 116 22.50 .37 11.92Sep 18 34.84 1.56 1.80 85 699 22.60 .65 10.31Sep 18 35.33 1.43 1.45 10 1460 22.30 .60 14.97Sep 18 35.84 1.07 1.05 32 287 22.00 .54 14.30Sep 18 36.82 .75 .81 70 166 21.40 .44 9.98Sep 18 36.83 .70 .65 50 3096 21.40 .43 9.31Oct 18 36.00 1.25 1.60 18 790 21.40 .54 12.24Oct 18 37.50 .69 .88 2 2 20.70 .40 6.78Oct 18 38.00 .56 .78 5 5 20.50 .35 5.46Oct 18 39.00 .35 .42 30 30 20.10 .26 3.41Dec 18 33.84 2.89 2.77 10 825 23.00 .72 7.00Dec 18 33.85 2.87 2.38 22 226 23.00 .72 6.90Dec 18 36.83 1.32 1.28 7 3746 21.10 .51 8.40Dec 18 38.32 .83 .91 10 10 20.60 .39 5.31Dec 18 38.82 .70 .84 25 175 20.50 .35 4.49Dec 18 40.31 .43 .43 13 63 20.40 .26 2.74Dec 18 40.32 .43 .53 20 70 20.40 .25 2.74Mar 19 33.35 3.23 1.75 47 48 22.90 .74 3.78Mar 19 33.85 2.94 1.75 17 156 22.60 .72 4.61Jun 19 34.83 3.02 2.50 27 165 22.10 .68 6.51Jun 19 34.84 2.90 - 17 - 22.10 .68 6.19Jun 19 35.83 2.53 2.71 41 368 21.80 .63 7.41Jun 21 37.00 3.44 3.46 3 3 22.70 .69 3.30

PUT OPTIONSAGL Energy Last Sale Price $21.91Jul 18 20.00 .01 .04 550 1065 27.50 -.03 1.78Jul 18 20.50 .04 .22 231 820 26.50 -.08 5.35Jul 18 21.00 .10 .39 1653 1738 25.40 -.17 12.49Jul 18 21.01 .10 .12 25 1210 25.40 -.17 12.49Jul 18 21.50 .22 .18 362 487 24.40 -.32 26.18Jul 18 22.00 .43 .93 707 1774 23.40 -.51 40.46Jul 18 22.01 .43 .33 25 130 23.40 -.52 39.86Jul 18 22.50 .74 1.42 1020 298 22.70 -.72 17.85Jul 18 22.51 .74 .22 50 550 22.70 -.72 17.25Jul 18 23.00 1.14 .81 350 309 22.20 -.88 5.95Jul 18 23.51 1.60 1.85 30 320 21.70 -1.00 .59Aug 18 19.00 .09 .16 108 230 25.40 -.05 3.06Aug 18 19.50 .15 .20 90 325 25.10 -.08 5.27Aug 18 20.00 .25 .32 100 197 24.70 -.13 8.50Aug 18 20.01 .25 .46 180 205 24.70 -.13 8.50Aug 18 20.50 .39 .38 50 510 24.30 -.19 13.09Aug 18 20.51 .39 .39 98 98 24.30 -.19 13.09Aug 18 21.00 .56 .63 519 605 23.80 -.27 19.21Aug 18 21.50 .80 1.16 90 1760 23.40 -.37 27.20Aug 18 21.51 .80 .29 50 330 23.30 -.37 27.20Aug 18 22.00 1.08 1.46 52 1493 22.90 -.48 33.83Aug 18 22.50 1.43 .60 10 90 22.50 -.59 28.56Aug 18 23.00 1.81 .85 25 495 22.10 -.71 24.65Aug 18 24.51 3.17 2.87 300 300 21.10 -1.00 19.38Sep 18 16.50 .01 - 300 - 25.30 - .19Sep 18 17.50 .04 .24 200 232 26.20 -.02 .97Sep 18 19.00 .18 .28 5 10805 25.40 -.08 4.00Sep 18 20.01 .38 .55 320 65 24.20 -.17 8.22Sep 18 21.00 .71 .95 259 689 23.10 -.29 15.47Sep 18 21.50 .94 1.30 640 827 22.70 -.37 20.45Sep 18 22.01 1.22 1.39 8 43 22.30 -.47 24.23Sep 18 22.50 1.55 1.38 772 313 22.00 -.56 20.77Sep 18 23.00 1.92 .94 20 790 21.80 -.66 17.85Oct 18 18.00 .13 .15 100 - 25.50 -.05 1.98Oct 18 20.00 .47 .49 250 210 23.20 -.18 7.38Oct 18 21.50 1.04 1.37 200 182 21.80 -.37 16.50Dec 18 18.01 .16 .34 350 350 22.30 -.06 1.66Dec 18 21.51 1.23 .60 20 50 21.80 -.37 12.68Dec 18 22.00 1.52 1.92 5 5 21.70 -.44 14.80Amcor Last Sale Price $14.35Jul 18 13.01 - .21 150 700 16.70 - 38.15Jul 18 13.75 .01 .11 100 475 16.30 -.07 2.73Jul 18 14.00 .05 .13 120 2790 16.20 -.19 9.08Jul 18 14.25 .13 .16 22 1120 16.20 -.38 22.71Jul 18 14.50 .26 .20 100 100 16.40 -.61 19.99Aug 18 13.25 .10 .14 40 210 22.60 -.14 4.93Aug 18 13.75 .18 .23 150 1370 21.20 -.25 9.60Aug 18 14.00 .26 .31 10 818 20.50 -.32 13.24Aug 18 14.25 .35 .41 60 1660 19.90 -.42 18.17Sep 18 13.75 .32 .48 100 550 18.30 -.25 10.57Sep 18 14.25 .54 .70 330 1635 17.20 -.41 17.84Sep 18 14.50 .69 1.05 420 1227 16.80 -.50 17.84Sep 18 15.00 1.05 1.32 20 227 16.20 -.71 13.21Dec 18 12.01 .10 .15 100 80 20.40 -.06 1.50Dec 18 13.00 .23 .33 120 150 18.20 -.15 3.71Dec 18 14.01 .55 - 100 - 16.60 -.33 8.69Dec 18 14.51 .80 - 40 120 15.80 -.47 10.03Mar 19 14.25 .92 .91 40 27 15.90 -.38 9.04AMP Last Sale Price $3.60Jul 18 3.60 .06 .04 200 21370 19.80 -.47 39.83Jul 18 3.81 .22 .21 400 1150 26.20 -.88 7.24Jul 18 4.11 .52 .49 262 262 46.00 -.94 3.62Jul 18 5.25 1.67 1.63 50 1500 117.00 -.95 10.86Aug 18 3.50 .13 .14 2000 2064 21.30 -.31 26.90Sep 18 3.10 .04 .04 100 100 25.70 -.08 4.61Sep 18 3.61 .21 .19 200 200 19.50 -.46 26.33Dec 18 3.60 .28 .25 10 460 22.30 -.43 17.32Mar 19 3.40 .24 .23 400 400 19.40 -.27 9.40Dec 19 3.60 .40 .40 50 50 9.80 -.39 7.72Ansell Last Sale Price $27.29Jul 18 26.50 .09 .12 20 320 17.30 -.17 8.12Sep 18 24.00 .14 .17 8 8 22.20 -.08 2.52ANZ Banking Grp Last Sale Price $29.01Jul 18 28.50 .04 .25 10 10 14.00 -.15 7.19Jul 18 29.00 .20 .26 218 50 14.50 -.47 36.85Jul 18 29.50 .55 1.06 100 - 15.50 -.80 10.78Jul 18 25.50 - .02 30 1058 20.00 - 1.80Jul 18 27.00 .01 .20 786 3499 18.90 -.02 .72Jul 18 27.01 .01 .07 24 101 18.90 -.02 .72Jul 18 27.50 .03 .10 300 1775 18.40 -.05 2.25Jul 18 27.51 .03 .25 5 214 18.30 -.05 2.25Jul 18 28.00 .07 .08 205 493 17.60 -.13 6.29Jul 18 28.50 .16 .19 671 1762 16.80 -.26 14.38Jul 18 29.00 .34 .39 95 104 16.20 -.47 30.56Jul 18 29.01 .34 .48 10 425 16.10 -.47 31.01Aug 18 26.00 .06 .13 20 433 20.20 -.05 1.41Aug 18 26.50 .09 .27 31 772 19.70 -.08 2.31Aug 18 27.00 .14 .25 111 3679 19.00 -.12 3.59Aug 18 27.50 .20 .28 103 7498 18.10 -.17 5.26Aug 18 27.51 .20 .34 30 210 18.10 -.17 5.26Aug 18 28.00 .30 .38 56 1567 17.20 -.24 7.70Aug 18 28.01 .30 .39 100 199 17.20 -.24 7.70Aug 18 28.50 .43 .47 50 972 16.30 -.33 11.04Aug 18 29.00 .61 .67 10 523 15.50 -.45 15.79Sep 18 23.50 .04 .05 30 932 25.10 -.02 .57Sep 18 25.50 .12 .15 130 162 21.80 -.07 1.88Sep 18 26.01 .14 .18 40 250 20.80 -.09 2.37Sep 18 26.50 .19 .18 191 1138 19.80 -.12 3.10Sep 18 27.01 .25 .26 50 677 18.80 -.16 4.09Sep 18 27.50 .33 .47 500 760 17.90 -.21 5.39Sep 18 27.51 .33 .53 150 1042 17.90 -.21 5.31Sep 18 28.00 .43 .41 430 792 17.00 -.27 7.11Sep 18 28.50 .57 .53 230 244 16.20 -.34 9.40Sep 18 29.01 .76 .75 40 130 15.60 -.44 12.42Sep 18 29.50 1.01 1.11 60 360 15.00 -.55 8.50Sep 18 30.00 1.31 1.34 400 253 14.60 -.67 5.31Oct 18 26.00 .21 .26 100 533 20.00 -.11 2.52Oct 18 29.50 1.13 1.16 57 550 15.20 -.53 7.67Dec 18 25.00 .31 .32 10 17034 20.10 -.09 2.42Dec 18 26.00 .45 .47 10 114 18.60 -.13 3.52

Dec 18 26.01 .45 .48 20 420 18.60 -.13 3.48Dec 18 26.50 .55 .92 31 2281 17.90 -.16 4.26Dec 18 27.50 .81 .80 100 868 16.80 -.24 6.33Dec 18 33.00 4.56 4.40 10 50 11.20 -1.00 4.45Mar 19 27.00 1.00 .88 100 115 18.10 -.23 4.86Mar 19 27.50 1.17 1.05 100 - 17.80 -.26 5.66Mar 19 28.00 1.36 1.28 30 70 17.50 -.31 6.63Jun 19 30.00 3.08 2.90 15 100 17.10 -.50 7.51ASX Last Sale Price $65.59Jul 18 62.00 .01 .10 50 580 14.90 -.02 .60Jul 18 63.00 .06 .09 60 256 14.70 -.06 2.19Jul 18 64.00 .18 .24 25 151 14.70 -.17 7.15Jul 18 64.01 .18 .23 30 30 14.70 -.17 7.15Jul 18 65.00 .47 .50 20 310 15.00 -.35 18.68Aug 18 61.00 .19 .23 100 182 16.50 -.09 2.16Aug 18 62.00 .30 .72 50 100 16.00 -.13 3.46Aug 18 63.00 .47 .79 10 133 15.60 -.20 5.39Aug 18 64.00 .71 1.41 50 4 15.10 -.28 8.12Aug 18 65.00 1.05 1.15 10 - 14.70 -.38 11.98Aug 18 67.00 2.09 2.14 10 - 14.20 -.63 7.72Sep 18 58.00 .20 .26 100 180 17.80 -.05 1.45Sep 18 61.00 .53 .57 15 20 16.10 -.12 3.83Sep 18 62.00 .73 .70 30 - 15.50 -.16 5.31Alumina Last Sale Price $2.83Jul 18 2.80 .05 .04 400 766 30.30 -.40 46.06Jul 18 2.90 .10 .08 130 230 30.70 -.64 32.24Sep 18 2.90 .24 .22 100 200 30.00 -.52 28.48Dec 18 2.30 .05 .25 30 - 30.20 -.11 4.01Aurizon Hldgs Last Sale Price $4.37Jul 18 4.40 .09 .08 100 100 22.40 -.54 35.80Bendigo&Adelaide Bk Last Sale Price $11.31Jul 18 10.75 .01 .04 200 300 16.10 -.04 1.38Jul 18 11.00 .04 .07 400 400 16.20 -.16 8.07Jul 18 11.25 .11 .12 100 10 16.50 -.40 25.36Aug 18 11.00 .21 .19 762 - 22.10 -.32 14.16Aug 18 11.50 .42 .33 9 9 20.60 -.55 15.48Sep 18 11.00 .41 .49 50 273 20.20 -.33 16.97Mar 19 10.50 .57 .81 50 50 19.90 -.24 7.16BHP Last Sale Price $33.33Jul 18 31.50 .02 .04 100 116 25.50 -.04 3.13Jul 18 32.00 .05 .06 190 168 25.00 -.09 7.82Jul 18 32.50 .12 .13 80 3296 24.40 -.20 18.77Jul 18 33.00 .26 .24 430 580 23.70 -.36 39.89Jul 18 33.50 .48 .39 525 600 23.10 -.55 48.50Jul 18 34.00 .81 .56 64 64 22.80 -.74 21.90Jul 18 27.00 - .03 30 780 30.20 - 1.96Jul 18 29.51 .01 .03 18 78 29.00 -.01 .63Jul 18 30.00 .01 .02 1400 2400 28.50 -.02 1.17Jul 18 30.01 .01 .04 18 965 28.50 -.02 1.17Jul 18 31.00 .06 .21 250 2259 26.90 -.07 4.30Jul 18 31.01 .06 .07 220 585 26.90 -.07 4.30Jul 18 31.50 .10 .10 30 1471 25.90 -.11 7.43Jul 18 31.51 .10 .11 130 1162 25.90 -.11 7.43Jul 18 32.00 .16 .17 2136 3209 24.90 -.18 12.52Jul 18 32.01 .16 .15 755 1426 24.90 -.18 12.52Jul 18 32.50 .27 .25 850 3654 24.00 -.27 20.73Jul 18 32.51 .27 .25 830 1455 23.90 -.27 20.73Jul 18 33.00 .42 .45 1334 2940 23.10 -.39 32.85Jul 18 33.01 .42 .34 150 595 23.10 -.39 33.24Jul 18 33.50 .65 .50 1380 2280 22.40 -.52 37.16Jul 18 33.51 .65 .54 100 140 22.40 -.53 36.76Jul 18 34.00 .94 .80 598 2195 21.90 -.67 21.51Jul 18 34.01 .94 .83 120 764 21.90 -.67 20.73Jul 18 34.50 1.31 1.07 2166 1551 21.50 -.80 10.95Jul 18 34.51 1.31 .72 159 994 21.50 -.80 10.56Jul 18 35.00 1.73 1.06 10 10 21.20 -.90 4.69Jul 18 35.50 2.19 1.73 40 112 21.00 -.98 1.56Aug 18 25.50 .03 .03 150 810 37.10 -.02 .67Aug 18 27.50 .08 .07 200 204 33.20 -.04 1.79Aug 18 28.00 .10 .10 200 676 32.10 -.05 2.23Aug 18 28.50 .13 .12 200 357 31.20 -.07 2.79Aug 18 29.00 .16 .14 360 1147 30.20 -.08 3.58Aug 18 29.50 .20 .19 200 303 29.40 -.10 4.47Aug 18 30.00 .26 .21 110 1170 28.70 -.13 5.70Aug 18 31.00 .41 .40 420 2088 27.30 -.20 9.27Aug 18 31.01 .41 .38 130 975 27.30 -.20 9.16Aug 18 31.50 .52 .49 175 477 26.70 -.24 11.62Aug 18 31.51 .52 .42 175 1205 26.70 -.24 11.62Aug 18 32.00 .66 .61 636 1135 26.10 -.29 14.64Aug 18 32.01 .66 .86 100 1183 26.10 -.29 14.64Aug 18 32.50 .81 .80 238 1620 25.50 -.35 18.21Aug 18 32.51 .81 1.31 160 405 25.50 -.35 18.21Aug 18 33.00 1.01 1.01 850 1670 25.00 -.41 22.57Aug 18 33.01 1.00 .93 4 464 25.00 -.41 22.46Aug 18 33.50 1.24 1.07 283 487 24.60 -.48 23.91Aug 18 33.51 1.24 1.03 10 839 24.60 -.48 23.58Aug 18 34.00 1.50 1.36 912 1397 24.30 -.55 18.66Aug 18 34.50 1.81 1.54 54 454 24.20 -.62 14.30Aug 18 34.51 1.81 - 109 60 24.20 -.62 14.08Sep 18 25.01 .08 .09 400 705 34.50 -.02 1.14Sep 18 27.50 .20 .17 95 2355 30.30 -.06 2.92Sep 18 28.50 .31 .32 10 158 29.00 -.09 4.41Sep 18 29.01 .39 .60 150 911 28.40 -.11 5.48Sep 18 29.50 .47 .39 5 179 27.90 -.13 6.68Sep 18 29.51 .47 .36 20 72 27.90 -.13 6.68Sep 18 30.00 .57 .54 200 3440 27.40 -.16 8.18Sep 18 30.50 .69 .65 22 87 26.90 -.19 9.88Sep 18 31.00 .83 1.21 100 4887 26.40 -.23 11.80Sep 18 31.50 1.00 .96 33 355 26.00 -.27 14.29Sep 18 32.00 1.20 1.15 1220 1980 25.60 -.31 17.00Sep 18 32.01 1.19 1.11 203 2205 25.60 -.31 16.92Sep 18 32.50 1.41 1.37 100 - 25.20 -.36 19.98Sep 18 33.00 1.66 1.18 130 260 24.90 -.41 23.61Sep 18 33.50 1.94 1.68 5 471 24.60 -.47 25.10Sep 18 33.51 1.93 1.65 10 340 24.60 -.47 24.82Sep 18 34.00 2.23 2.52 22 128 24.40 -.52 22.26Sep 18 34.01 2.23 1.96 70 616 24.40 -.52 22.12Sep 18 41.01 8.45 8.35 50 312 32.80 -.96 10.95Oct 18 29.01 .52 .50 62 20 27.40 -.13 5.37Oct 18 29.51 .61 .58 100 - 27.00 -.15 6.41Oct 18 30.00 .72 .66 12 115 26.50 -.18 7.56Oct 18 31.00 1.01 1.04 1508 1635 25.60 -.24 10.53Oct 18 31.50 1.18 1.10 54 181 25.20 -.28 12.31Oct 18 32.00 1.38 1.20 10 15 24.80 -.32 14.34Oct 18 33.50 2.11 1.85 525 3520 24.00 -.46 20.23Nov 18 28.50 .58 .55 5 - 27.40 -.13 4.58Dec 18 21.00 .07 .10 500 1780 35.80 -.02 .48Dec 18 26.51 .41 .27 520 860 29.80 -.08 2.75Dec 18 27.00 .47 .40 100 4006 29.20 -.10 3.16Dec 18 29.01 .81 .67 20 72 27.50 -.17 5.54Dec 18 32.00 1.80 1.92 1000 1292 25.60 -.33 12.24Dec 18 34.01 2.79 2.16 10 714 24.90 -.48 14.39Dec 18 35.50 3.83 3.43 16 16 24.80 -.60 11.26Dec 18 40.01 7.54 6.87 20 129 27.20 -.88 5.85Mar 19 27.50 1.02 .94 50 100 28.40 -.14 4.33Mar 19 28.01 1.15 1.08 50 487 28.10 -.16 4.84Mar 19 31.00 2.17 2.00 500 500 26.70 -.28 9.15Boral Last Sale Price $6.47Jul 18 6.25 .04 .04 170 4451 24.70 -.21 16.12Jul 18 6.50 .14 .12 80 1407 25.80 -.51 44.33Aug 18 6.26 .16 .16 200 - 28.00 -.33 18.42Aug 18 6.75 .41 .39 35 1235 27.30 -.63 15.54Aug 18 7.00 .60 .59 50 805 27.40 -.77 8.06Sep 18 5.50 .06 .07 22 152 30.50 -.09 4.40Sep 18 6.25 .26 .22 200 9100 27.00 -.34 18.68Sep 18 6.50 .38 .38 30 1906 26.30 -.46 25.64Sep 18 6.75 .54 .52 60 16 26.00 -.60 19.05Sep 18 7.00 .73 .71 60 - 26.10 -.72 14.65Dec 18 5.51 .14 .12 350 350 28.80 -.15 4.91Dec 18 7.25 1.00 .97 100 - 24.70 -.74 7.71Mar 19 6.50 .64 .40 60 150 24.90 -.42 13.18Bank of Qld Last Sale Price $10.71Jul 18 10.50 .04 .20 200 100 15.50 -.23 10.95Jul 18 10.75 .15 .14 218 159 16.10 -.52 26.78Aug 18 10.50 .15 .20 104 432 16.50 -.32 10.78Sep 18 9.69 .05 .07 160 320 19.00 -.09 2.21Sep 18 9.94 .09 .10 14 200 18.50 -.15 3.76Sep 18 10.68 .29 .40 200 200 16.80 -.43 13.06Oct 18 8.00 .01 - 150 - 25.50 -.01 .49Oct 18 9.50 .14 .11 30 20 21.60 -.11 4.71Oct 18 10.01 .27 - 150 - 19.80 -.21 8.60Nov 18 10.25 .40 .37 10 10 18.40 -.28 9.62Dec 18 10.00 .34 .33 55 81 19.30 -.22 7.20BlueScope Steel Last Sale Price $18.49Jul 18 16.50 .01 .04 525 1144 31.90 -.03 1.41Jul 18 17.00 .03 .13 10 1119 30.50 -.06 4.23Aug 18 16.00 .12 .11 31 264 33.50 -.10 4.63Aug 18 17.50 .39 .34 180 220 30.90 -.27 15.71Aug 18 17.51 .39 .61 60 60 30.90 -.27 15.71Aug 18 18.00 .56 1.14 100 292 30.00 -.36 22.36Aug 18 18.50 .77 .68 5 30 29.20 -.46 30.42Aug 18 18.51 .77 - 100 100 29.20 -.46 30.01Sep 18 18.00 .74 1.00 200 200 29.10 -.37 18.97Sep 18 19.00 1.22 - 60 - 27.80 -.54 18.20Sep 18 20.00 1.88 - 60 - 26.80 -.71 9.49Oct 18 18.00 .88 - 100 - 28.70 -.37 16.45Oct 18 19.50 1.66 1.65 2 - 27.30 -.59 12.22Brambles Last Sale Price $9.41Jul 18 9.25 .05 .12 10 620 16.30 -.26 13.85Jul 18 10.51 1.10 - 100 100 30.80 -1.00 -Aug 18 8.75 .06 .07 30 5376 21.30 -.14 4.75Aug 18 9.00 .11 .17 40 14491 20.60 -.24 8.71Aug 18 9.26 .19 .25 5 10 19.90 -.37 15.04Aug 18 9.76 .46 .56 5 100 19.20 -.68 8.71Aug 18 10.51 1.10 - 100 - 21.20 -1.00 -Sep 18 8.50 .07 .12 16 22510 20.00 -.10 3.53Sep 18 9.00 .18 .24 20 640 18.80 -.25 9.32C’wlth Bank of Aust Last Sale Price $74.85Jul 18 69.00 .00 .04 50 70 20.70 - -Jul 18 70.00 .00 .04 40 - 20.30 - .21Jul 18 71.00 .01 .10 40 40 19.70 -.02 .70Jul 18 72.00 .04 .07 422 322 18.90 -.05 2.79Jul 18 73.00 .12 .20 150 80 18.10 -.13 8.36Jul 18 74.00 .33 .33 986 206 17.60 -.29 22.64Jul 18 75.00 .74 .60 340 160 17.40 -.52 41.10Jul 18 76.00 1.41 .60 190 130 17.90 -.74 17.76

Jul 18 59.01 - .10 1000 600 29.40 - 3.66Jul 18 66.00 .01 .04 1030 1482 27.50 - .31Jul 18 66.01 .01 .06 20 310 27.50 - .31Jul 18 67.00 .01 .03 440 2093 26.70 -.01 .52Jul 18 68.00 .03 .06 65 1545 25.60 -.02 1.04Jul 18 68.01 .03 .28 500 1565 25.60 -.02 1.04Jul 18 69.00 .05 .10 185 3187 24.40 -.03 1.74Jul 18 70.00 .08 .13 1269 2334 23.00 -.05 2.79Jul 18 70.01 .08 .14 550 772 23.00 -.05 2.79Jul 18 71.00 .14 .17 1050 1878 21.60 -.09 4.70Jul 18 71.01 .14 .42 1095 1325 21.60 -.09 4.70Jul 18 72.00 .22 .25 2562 2287 20.20 -.14 7.66Jul 18 72.01 .22 .38 650 830 20.20 -.14 7.66Jul 18 73.00 .38 .31 1858 2099 19.10 -.22 13.24Jul 18 73.01 .38 .48 620 1763 19.10 -.22 13.06Jul 18 74.00 .65 .52 2147 1485 18.40 -.35 22.64Jul 18 74.01 .65 .85 170 1425 18.40 -.35 22.64Jul 18 75.00 1.08 1.03 1258 823 18.20 -.50 32.57Jul 18 75.01 1.08 .85 245 625 18.20 -.50 32.22Jul 18 76.00 1.71 1.82 625 412 18.70 -.65 19.51Jul 18 76.01 1.72 2.98 165 1003 18.70 -.65 19.33Jul 18 77.01 2.50 3.23 230 468 19.90 -.77 11.84Jul 18 79.01 4.34 5.25 30 1260 24.70 -.88 6.27Jul 18 80.01 5.33 6.35 19 405 28.00 -.90 5.75Jul 18 81.01 6.32 4.55 10 62 31.70 -.91 5.57Jul 18 84.01 9.34 - 160 60 42.60 -.93 6.10Aug 18 64.00 .21 .19 70 178 24.70 -.03 2.09Aug 18 64.01 .21 .23 45 330 24.70 -.03 2.14Aug 18 65.00 .27 .39 130 240 23.70 -.04 2.64Aug 18 65.01 .27 .38 68 98 23.60 -.04 2.64Aug 18 66.00 .34 .38 60 571 22.60 -.05 3.33Aug 18 66.01 .33 .41 111 516 22.60 -.05 3.28Aug 18 67.00 .41 .45 10 282 21.60 -.06 4.13Aug 18 68.00 .54 .66 165 1035 20.60 -.08 5.32Aug 18 69.00 .69 .98 65 2355 19.70 -.10 6.87Aug 18 69.01 .69 .74 90 267 19.70 -.10 6.82Aug 18 70.00 .89 .75 3010 6300 18.90 -.13 8.86Aug 18 71.00 1.16 1.26 289 826 18.10 -.17 11.49Aug 18 71.01 1.15 1.07 67 1008 18.10 -.17 11.44Aug 18 72.00 1.50 1.79 119 329 17.40 -.23 14.93Aug 18 72.01 1.49 1.39 187 481 17.40 -.23 14.83Aug 18 73.00 1.93 1.84 1210 3349 16.80 -.29 19.21Aug 18 73.01 1.92 1.17 408 1485 16.80 -.29 19.11Aug 18 74.00 2.46 2.25 720 1481 16.20 -.37 24.48Aug 18 75.00 3.08 3.08 71 89 15.70 -.47 29.21Aug 18 75.01 3.07 3.75 489 1172 15.70 -.47 28.96Aug 18 76.01 3.79 3.65 10 313 15.20 -.57 26.12Aug 18 77.01 4.58 9.95 80 2077 14.80 -.68 24.13Aug 18 86.01 13.28 12.65 140 445 14.00 -1.00 21.05Sep 18 54.00 .03 .07 180 782 28.70 - .19Sep 18 63.00 .28 .89 100 131 23.30 -.04 1.80Sep 18 65.00 .41 .44 90 100 21.50 -.06 2.60Sep 18 66.00 .49 1.76 100 235 20.60 -.07 3.13Sep 18 67.00 .61 .84 50 790 19.80 -.08 3.89Sep 18 68.00 .76 .98 60 596 19.10 -.10 4.78Sep 18 69.00 .94 1.05 50 1324 18.40 -.13 5.92Sep 18 69.01 .94 1.05 25 680 18.40 -.13 5.92Sep 18 70.00 1.18 1.23 276 2016 17.80 -.16 7.44Sep 18 71.00 1.47 1.83 91 539 17.20 -.20 9.31Sep 18 71.01 1.46 3.16 100 180 17.20 -.20 9.21Sep 18 72.00 1.83 2.38 335 1875 16.70 -.25 11.59Sep 18 73.00 2.27 2.80 530 1960 16.30 -.31 14.38Sep 18 74.00 2.79 3.20 29 569 15.90 -.38 17.70Sep 18 74.01 2.77 1.94 100 445 15.90 -.38 17.51Sep 18 75.00 3.42 3.58 50 123 15.70 -.45 20.68Sep 18 75.01 3.37 2.60 355 736 15.70 -.45 20.33Sep 18 76.00 4.12 4.20 40 108 15.60 -.54 18.78Sep 18 77.00 4.90 5.60 60 188 15.70 -.62 17.42Sep 18 78.00 5.75 5.60 240 395 16.00 -.70 16.43Sep 18 78.01 5.67 4.28 12 161 16.00 -.70 15.93Sep 18 83.01 10.36 8.50 2 451 19.50 -.94 13.93Oct 18 63.00 .37 .50 500 502 21.50 -.05 1.72Oct 18 65.00 .53 .60 60 60 20.10 -.07 2.46Nov 18 66.00 .88 .82 4 4 19.20 -.10 3.07Nov 18 73.00 2.88 3.10 1 9 16.10 -.32 10.03Dec 18 52.00 .13 .13 10 386 27.50 -.01 .39Dec 18 53.00 .16 .33 200 415 27.10 -.02 .48Dec 18 60.00 .43 .36 300 502 22.70 -.05 1.30Dec 18 62.00 .57 .47 10 369 21.40 -.06 1.73Dec 18 63.01 .65 1.15 200 410 20.80 -.07 1.95Dec 18 64.00 .76 1.85 200 1321 20.20 -.08 2.29Dec 18 69.00 1.66 2.91 100 3080 17.80 -.18 5.01Dec 18 71.00 2.29 5.19 25 1160 17.10 -.24 6.92Dec 18 72.00 2.68 2.85 1 1547 16.80 -.28 8.12Dec 18 72.01 2.63 6.48 2100 2100 16.80 -.28 7.97Dec 18 73.00 3.12 3.77 1 481 16.50 -.33 9.43Dec 18 83.01 9.97 8.50 3 67 13.60 -1.00 5.50Mar 19 66.00 1.99 2.06 5 88 18.40 -.13 3.74Mar 19 70.00 3.27 3.97 5 155 17.10 -.23 6.17Mar 19 72.00 4.15 4.55 10 144 16.50 -.29 7.81Jun 19 70.00 3.81 5.30 25 28 17.00 -.23 5.32Jun 19 74.01 5.57 4.42 7 7 16.10 -.36 7.75Jun 20 66.00 4.41 7.00 100 114 15.40 -.14 3.01Jun 20 72.00 7.44 10.50 13 21 14.90 -.29 5.08Dec 20 60.00 2.75 3.85 20 50 14.40 -.05 1.51Dec 20 66.00 5.26 8.75 100 128 14.40 -.15 2.89Coca-Cola Amatil Last Sale Price $9.67Jul 18 9.50 .07 .07 250 509 18.40 -.28 17.52Aug 18 8.75 .06 .09 55 105 21.80 -.08 4.24Aug 18 9.00 .10 .14 50 96 21.10 -.14 8.09Aug 18 9.50 .28 .32 50 100 20.00 -.36 21.95Sep 18 8.75 .10 .11 20 810 20.90 -.11 4.66Sep 18 9.50 .34 1.14 50 85 19.20 -.36 16.42Sep 18 9.75 .47 .50 20 70 19.00 -.49 19.36Cimic Grp Last Sale Price $42.70Jul 18 40.50 .34 .33 170 220 35.80 -.20 20.76Jul 18 41.50 .56 .60 8 27 33.50 -.30 34.19Jul 18 41.51 .56 .58 30 75 33.40 -.31 34.19Jul 18 42.50 .91 .92 45 25 31.50 -.44 55.26Aug 18 39.51 .52 .53 10 290 28.10 -.19 8.98Aug 18 46.01 3.62 3.25 50 68 23.80 -.80 5.41Computershare Last Sale Price $18.19Jul 18 18.00 .15 .28 100 220 17.70 -.35 22.22Jul 18 18.50 .43 .50 7 150 18.10 -.67 17.20Aug 18 16.50 .13 .17 25 32 24.40 -.11 5.12CSL Last Sale Price $204.56Jul 18 174.00 - .08 53 695 23.70 - 1.02Jul 18 178.00 .00 .10 3 2114 23.60 - -Jul 18 180.00 .00 .20 60 2295 23.50 - -Jul 18 182.00 .01 .28 40 1466 23.40 - .13Jul 18 184.00 .02 .18 154 1691 23.30 - .25Jul 18 186.00 .04 .20 254 538 23.00 -.01 .51Jul 18 188.00 .07 .30 346 1241 22.80 -.02 .96Jul 18 188.01 .07 .65 14 226 22.80 -.02 .96Jul 18 190.00 .13 .19 1842 1684 22.40 -.03 1.66Jul 18 192.00 .23 .39 409 366 22.10 -.06 2.87Jul 18 192.01 .23 1.54 50 1270 22.10 -.06 2.87Jul 18 194.00 .36 .42 1124 736 21.70 -.09 4.65Jul 18 194.01 .36 1.95 10 1250 21.70 -.09 4.65Jul 18 196.00 .58 .62 681 905 21.30 -.13 7.39Jul 18 196.01 .58 11.27 120 926 21.30 -.13 7.39Jul 18 198.00 .90 .95 249 197 21.00 -.19 11.41Jul 18 198.01 .90 4.05 220 504 21.00 -.19 11.41Jul 18 200.00 1.35 1.52 804 550 20.70 -.26 17.27Jul 18 202.00 2.00 2.00 148 140 20.60 -.35 25.55Jul 18 204.00 2.85 3.25 100 125 20.60 -.45 36.32Jul 18 204.01 2.85 3.10 40 80 20.60 -.45 36.26Jul 18 210.00 6.67 6.90 4 - 21.30 -.73 15.61Aug 18 170.00 .22 .26 250 466 27.60 -.02 .80Aug 18 174.00 .32 .60 5 235 26.40 -.04 1.15Aug 18 178.00 .45 .67 23 88 25.00 -.05 1.62Aug 18 178.01 .44 .95 10 47 25.00 -.05 1.60Aug 18 180.00 .53 1.30 50 355 24.40 -.06 1.91Aug 18 180.01 .53 1.15 8 8 24.40 -.06 1.91Aug 18 182.00 .64 .78 34 49 23.80 -.07 2.31Aug 18 182.01 .64 1.35 8 8 23.80 -.07 2.31Aug 18 184.00 .77 1.27 46 1226 23.30 -.08 2.80Aug 18 186.00 .94 1.29 117 244 22.80 -.10 3.42Aug 18 186.01 .94 1.92 6 6 22.80 -.10 3.40Aug 18 188.00 1.15 2.30 80 90 22.30 -.12 4.19Aug 18 190.00 1.42 1.83 100 106 22.00 -.15 5.17Aug 18 190.01 1.41 3.05 8 133 22.00 -.15 5.13Aug 18 192.00 1.73 1.85 66 441 21.60 -.18 6.30Aug 18 192.01 1.74 3.40 26 44 21.60 -.18 6.32Aug 18 194.00 2.15 2.93 51 621 21.30 -.21 7.81Aug 18 196.00 2.62 2.60 344 115 21.10 -.25 9.54Aug 18 198.00 3.18 4.34 8 8 20.80 -.29 11.58Aug 18 200.00 3.87 4.86 62 9 20.60 -.34 14.07Aug 18 204.00 5.54 5.67 190 - 20.40 -.44 20.16Aug 18 206.00 6.57 8.41 14 14 20.40 -.49 18.66Aug 18 208.00 7.70 8.80 104 34 20.40 -.55 15.49Aug 18 210.00 8.96 - 125 - 20.50 -.60 12.80Sep 18 126.00 .00 .05 150 152 31.60 - -Sep 18 144.00 .05 .14 350 475 31.00 - .12Sep 18 166.00 .41 .49 15 102 26.80 -.03 .95Sep 18 168.00 .47 .70 65 155 26.20 -.04 1.08Sep 18 178.01 .97 3.10 400 720 23.60 -.07 2.26Sep 18 182.00 1.34 2.25 10 145 22.70 -.10 3.11Sep 18 182.01 1.33 2.60 200 240 22.70 -.10 3.08Sep 18 184.01 1.56 2.60 100 70 22.30 -.12 3.61Sep 18 188.00 2.15 2.50 40 10 21.60 -.16 4.98Sep 18 188.01 2.15 5.00 200 270 21.60 -.16 4.99Sep 18 190.00 2.56 2.60 70 192 21.30 -.18 5.92Sep 18 190.01 2.53 4.45 100 29 21.30 -.18 5.86Sep 18 196.00 4.08 7.30 12 32 20.60 -.27 9.44Sep 18 202.00 6.34 6.53 8 - 19.90 -.39 14.69Oct 18 200.00 6.42 6.48 6 3 19.70 -.35 10.91Nov 18 192.00 4.59 5.40 6 - 19.90 -.23 5.86Dec 18 200.01 7.83 7.80 10 90 19.30 -.35 8.68Dec 18 206.00 10.71 - 5 - 18.90 -.45 10.27Dec 18 220.01 19.14 19.00 20 10 18.40 -.71 4.08Mar 19 180.00 4.43 6.36 5 17 21.00 -.16 3.06Dec 19 132.00 .36 1.21 50 50 19.30 -.01 .12Jun 20 132.00 .83 - 50 - 19.30 -.02 .21CSR Last Sale Price $4.48Jul 18 4.40 .04 .06 320 540 24.60 -.33 26.19Jul 18 4.50 .10 .07 130 985 24.80 -.51 43.65Jul 18 4.80 .33 .17 4400 450 27.00 -.92 5.82

AFRMonday 16 July 2018The Australian Financial Review | www.afr.com

12 TablesDERIVATIVES - SHARE OPTIONS cont’d

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Jul 18 5.25 .77 .75 100 - 35.60 -1.00 -Aug 18 4.30 .09 .10 100 100 26.10 -.29 14.96Aug 18 4.40 .12 .11 40 450 25.50 -.38 19.95Sep 18 4.90 .47 .43 100 100 23.80 -.79 4.76Dec 18 4.60 .43 .43 23 23 26.00 -.49 15.69Caltex Aust Last Sale Price $30.70Jul 18 30.50 .33 .23 22 162 18.50 -.40 28.02Jul 18 31.00 .59 .35 346 840 18.50 -.59 24.63Jul 18 31.50 .94 .63 196 85 18.70 -.76 11.89Jul 18 32.00 1.36 .94 20 132 19.10 -.88 5.10Jul 18 33.01 2.31 1.76 13 63 21.10 -1.00 -Aug 18 29.00 .23 .18 1 6 19.50 -.17 5.70Aug 18 29.01 .24 .25 100 1000 19.50 -.18 5.82Aug 18 29.50 .35 .28 16 216 19.40 -.24 8.61Aug 18 30.00 .52 .51 257 648 19.20 -.32 12.50Aug 18 31.00 .96 .91 104 1992 18.90 -.51 16.14Aug 18 31.01 .96 .80 62 62 18.90 -.52 15.77Aug 18 31.50 1.26 1.00 116 309 18.70 -.61 11.16Aug 18 32.00 1.60 1.58 14 106 18.60 -.71 7.28Aug 18 32.50 1.99 1.63 60 62 18.60 -.80 4.61Aug 18 33.00 2.41 1.95 25 25 18.60 -.89 2.67Sep 18 28.00 .30 .25 50 175 20.10 -.12 4.71Sep 18 28.50 .41 .41 60 40 19.70 -.16 6.33Sep 18 29.00 .56 .41 4 2514 19.50 -.21 8.57Sep 18 30.50 1.21 .96 20 20 19.00 -.41 18.61Sep 18 30.51 1.20 1.05 30 30 19.00 -.41 18.53Sep 18 32.01 2.16 1.79 30 30 18.10 -.67 13.12Crown Resorts Last Sale Price $13.65Jul 18 13.00 .02 .05 1890 1940 19.00 -.08 3.82Aug 18 13.25 .23 - 100 - 21.50 -.31 12.82Aug 18 13.75 .44 .46 1 40 20.40 -.50 18.55Cybg Last Sale Price $5.94Jul 18 6.00 .14 .09 40 450 25.10 -.56 37.31Aug 18 5.50 .09 .07 20 190 30.60 -.21 11.29Aug 18 6.00 .27 .20 84 250 28.10 -.50 25.71Sep 18 5.25 .09 .06 360 18478 31.80 -.16 6.78Sep 18 5.50 .14 .10 130 530 30.40 -.24 11.17Flight Centre Travel Last Sale Price $66.99Jul 18 57.00 - .06 5 360 26.30 - 2.34Jul 18 61.00 .04 .11 40 305 26.10 -.02 1.36Jul 18 62.00 .07 .28 55 50 26.00 -.05 2.92Jul 18 65.00 .51 .54 55 170 25.50 -.25 19.65Jul 18 72.00 5.13 10.25 47 94 27.90 -.92 4.67Aug 18 52.00 .03 .44 10 10 31.50 - .33Aug 18 57.01 .21 .36 10 575 30.60 -.06 2.34Aug 18 58.01 .28 .30 12 - 30.20 -.08 3.17Aug 18 60.00 .49 1.50 5 60 29.20 -.12 5.50Aug 18 61.00 .64 .61 30 61 28.70 -.15 7.12Aug 18 64.00 1.32 2.55 26 26 27.40 -.28 14.68Sep 18 50.00 .08 .14 10 10 31.80 -.02 .57Sep 18 55.00 .32 .54 3 26 29.80 -.05 2.26Sep 18 59.00 .75 .72 10 - 27.50 -.12 5.31Sep 18 61.00 1.14 1.65 15 65 26.70 -.18 8.07Sep 18 66.00 2.96 3.11 45 31 25.80 -.40 20.91Sep 18 69.00 4.66 6.50 1 1 25.40 -.55 18.75Oct 18 65.00 2.89 4.36 1 1 25.20 -.35 15.00Oct 18 67.00 3.89 5.50 1 1 25.10 -.44 20.13Fortescue Metals Grp Last Sale Price $4.35Jul 18 4.70 .35 .32 50 50 28.00 -1.00 -Jul 18 4.11 .02 .03 100 610 30.30 -.15 11.99Jul 18 4.20 .04 .05 1090 2848 30.00 -.25 23.97Jul 18 4.30 .07 .07 898 7040 30.00 -.40 44.95Jul 18 4.40 .13 .11 780 7548 30.90 -.56 44.95Jul 18 4.50 .20 .17 200 11029 33.20 -.69 29.97Jul 18 4.60 .28 .24 910 3433 37.00 -.77 20.98Jul 18 4.61 .29 .19 13 3476 37.50 -.78 20.98Jul 18 4.70 .38 .33 310 8370 42.20 -.82 17.98Jul 18 4.90 .58 .42 30 639 54.90 -.87 17.98Jul 18 4.91 .59 .41 100 5812 55.60 -.87 17.98Jul 18 5.00 .68 .35 600 100 61.50 -.88 17.98Jul 18 5.01 .69 - 100 4401 61.80 -.88 14.98Aug 18 4.00 .06 .06 100 1415 30.70 -.19 10.27Aug 18 4.10 .09 .10 80 3153 30.40 -.26 14.56Aug 18 4.20 .12 .12 155 2911 30.00 -.33 19.69Aug 18 4.21 .12 .11 390 440 29.90 -.34 20.55Aug 18 4.30 .15 .15 110 3810 29.50 -.41 26.54Aug 18 4.31 .16 .14 60 260 29.40 -.42 27.40Aug 18 4.50 .26 .27 1100 5480 28.40 -.59 18.84Aug 18 4.60 .33 .17 7 2330 27.90 -.68 12.84Aug 18 4.81 .49 .38 100 1558 27.80 -.84 5.14Aug 18 5.01 .67 .62 100 4210 28.90 -.94 1.71Sep 18 4.20 .21 .20 200 2315 27.60 -.34 22.88Sep 18 4.30 .26 .24 50 2048 26.80 -.41 28.33Sep 18 4.31 .27 .26 1360 1660 26.70 -.42 28.88Sep 18 4.40 .33 .29 17040 677 26.40 -.49 29.97Sep 18 4.41 .33 .17 13 558 26.40 -.49 29.42Sep 18 4.70 .56 .48 30 2330 27.60 -.70 22.88Sep 18 4.90 .74 .69 135 2784 29.90 -.80 21.25Sep 18 5.01 .84 .74 600 2259 31.40 -.84 20.16Oct 18 4.10 .20 .18 50 600 27.50 -.28 15.58Oct 18 4.40 .34 .34 100 65 25.60 -.47 23.57Oct 18 4.50 .41 .39 180 767 25.40 -.55 21.18Nov 18 3.80 .14 .13 120 - 30.20 -.18 8.09Nov 18 4.60 .51 .45 7 53 24.80 -.59 15.28Dec 18 4.00 .21 .19 70 578 28.60 -.26 10.94Dec 18 4.10 .25 .24 430 694 27.90 -.30 13.03Dec 18 4.31 .34 .32 170 70 26.50 -.41 17.72Mar 19 4.00 .33 .31 180 370 28.80 -.28 10.53Dec 19 3.40 .25 .23 50 - 29.00 -.14 4.00Jun 21 3.40 .46 .44 300 - 25.80 -.17 3.60Jun 21 4.00 .78 .76 300 - 25.10 -.27 6.11Fairfax Media Last Sale Price $0.76Dec 18 0.76 .06 .05 1600 1600 27.00 -.44 16.52Mar 19 0.69 .05 .04 1325 1325 31.00 -.28 9.33Goodman Grp Last Sale Price $9.82Jul 18 9.25 .00 .04 800 800 15.40 -.02 .53Dec 18 12.01 2.10 2.12 500 500 17.40 -1.00 -GPT Grp Last Sale Price $5.20Jul 18 4.90 - .01 1125 1125 13.80 - 7.52Harvey Norman Last Sale Price $3.53Jul 18 3.40 .01 .06 700 2290 20.80 -.15 7.39Aug 18 3.60 .16 .15 300 307 24.60 -.55 18.99Sep 18 3.20 .06 .09 20015 20000 28.80 -.19 7.39Dec 18 2.80 .07 .07 70 - 33.70 -.11 4.17Insurance Aust Grp Last Sale Price $8.17Jul 18 8.00 .07 .12 240 570 22.50 -.29 20.74Jul 18 8.25 .18 .28 500 100 22.10 -.57 31.91Jul 18 8.75 .58 .58 200 300 22.70 -.98 1.60Aug 18 7.25 .07 .10 80 80 28.40 -.10 6.84Aug 18 7.50 .12 .13 20 232 27.00 -.16 10.94Aug 18 7.75 .19 .19 405 4230 25.50 -.25 17.32Aug 18 8.00 .29 .36 540 620 24.10 -.36 26.44Aug 18 9.50 1.52 1.53 8 8 20.60 -1.00 17.32Dec 18 7.50 .23 .27 40 107 22.10 -.21 6.52Dec 18 8.01 .41 .38 22 22 20.20 -.36 11.38IOOF Hldgs Last Sale Price $9.32Aug 18 8.50 .08 .14 5 106 22.10 -.10 6.39Iluka Res Last Sale Price $11.84Jul 18 10.75 .01 .04 180 1280 27.90 -.03 1.54Jul 18 11.50 .10 .31 200 280 27.00 -.26 23.12Aug 18 11.00 .18 .23 200 320 29.50 -.21 11.32Incitec Pivot Last Sale Price $3.73Aug 18 3.50 .02 .03 12 300 19.00 -.15 3.99Sep 18 3.50 .05 .21 400 500 20.80 -.20 6.35Sep 18 3.70 .12 .09 12 412 19.90 -.41 14.61Sep 18 3.71 .12 .13 400 500 19.90 -.42 14.61Sep 18 3.80 .17 .14 1204 1204 19.60 -.53 12.07James Hardie Ind Last Sale Price $22.71Jul 18 21.00 .03 .11 335 535 26.00 -.05 2.87Jul 18 21.50 .06 .06 50 260 24.50 -.11 6.89Jul 18 22.00 .13 .10 5 320 23.10 -.21 14.92Lendlease Grp Last Sale Price $20.04Jul 18 19.00 .03 .04 200 550 19.80 -.07 3.25Jul 18 20.00 .26 .23 15 15 18.60 -.45 33.17Aug 18 18.50 .20 .20 70 5308 23.10 -.14 7.43Sep 18 18.00 .19 .18 40 97 22.50 -.11 4.49Mirvac Grp Last Sale Price $2.23Sep 18 2.10 .03 .03 47 47 18.80 -.19 5.31Nov 18 2.10 .04 .07 60 2000 18.20 -.23 4.68Medibank Private Last Sale Price $3.06Aug 18 3.00 .06 .13 100 200 20.20 -.35 14.61Sep 18 3.20 .23 .23 15 300 18.80 -.67 14.72Macq Grp Last Sale Price $123.01Jul 18 92.01 - .10 1000 579 38.10 - 2.23Jul 18 95.00 - .04 20 90 37.30 - .85Jul 18 108.00 .04 .08 140 552 32.00 -.01 .74Jul 18 110.01 .07 .15 40 248 30.60 -.02 1.38Jul 18 112.01 .12 .45 1000 1310 29.10 -.04 2.44Jul 18 114.00 .19 .27 136 844 27.40 -.06 4.03Jul 18 116.00 .32 .31 152 1445 25.80 -.10 6.68Jul 18 116.01 .32 .83 80 1825 25.80 -.10 6.68Jul 18 118.00 .54 .72 354 1018 24.30 -.17 11.45Jul 18 118.01 .54 .50 50 490 24.30 -.17 11.45Jul 18 120.00 .92 .88 2620 2372 23.00 -.26 19.50Jul 18 120.01 .92 1.05 9 190 23.00 -.26 19.50Jul 18 122.00 1.54 1.60 1720 3519 22.10 -.40 32.75Jul 18 124.00 2.50 2.40 3865 1326 21.60 -.56 32.11Jul 18 124.01 2.51 2.60 140 152 21.60 -.56 32.00Jul 18 126.00 3.83 4.10 140 355 21.70 -.71 17.80Aug 18 100.00 .14 .21 100 355 30.90 -.02 .88Aug 18 104.00 .25 .28 140 180 28.80 -.04 1.51Aug 18 106.00 .33 .33 5 2920 27.70 -.05 2.00Aug 18 114.00 .95 1.29 20 164 23.20 -.15 5.75Aug 18 116.00 1.25 1.31 5 223 22.20 -.20 7.57Aug 18 116.01 1.24 1.20 40 275 22.20 -.20 7.51Aug 18 118.00 1.66 1.78 50 120 21.30 -.25 10.02Aug 18 120.00 2.19 2.25 155 118 20.50 -.32 13.29Aug 18 120.01 2.18 2.00 5 43 20.50 -.32 13.20Aug 18 122.00 2.90 2.92 12 60 19.80 -.41 17.59Sep 18 100.00 .32 .38 10 1424 28.70 -.04 1.23Sep 18 102.00 .40 .37 20 330 27.60 -.05 1.52Sep 18 106.00 .59 .69 2 221 25.60 -.08 2.29

Sep 18 114.00 1.43 1.44 50 155 21.90 -.18 5.49Sep 18 114.01 1.42 3.10 107 177 21.90 -.18 5.47Sep 18 116.00 1.78 1.70 150 140 21.10 -.22 6.88Sep 18 118.01 2.25 2.20 10 301 20.40 -.27 8.65Sep 18 120.00 2.85 3.42 50 882 19.70 -.33 10.96Sep 18 120.01 2.82 2.80 120 130 19.70 -.34 10.87Sep 18 124.00 4.44 4.60 10 145 18.50 -.48 13.29Oct 18 108.01 1.02 1.02 300 300 23.50 -.11 2.90Oct 18 114.00 1.86 1.88 30 - 21.20 -.20 5.26Nov 18 120.00 5.00 5.35 6 - 19.80 -.35 10.59Dec 18 100.00 1.08 1.10 3 234 25.50 -.07 1.99Dec 18 122.00 6.22 5.45 100 135 19.30 -.40 11.46Dec 18 130.00 10.92 9.70 3 23 18.50 -.64 7.24Dec 20 60.00 1.88 1.90 5 - 33.00 -.04 .63Dec 20 132.00 22.18 22.00 2 4 18.00 -.54 4.40Metcash Last Sale Price $2.48Jul 18 2.70 .22 .21 10 1000 24.70 -1.00 -Aug 18 2.30 .07 .06 100 140 42.70 -.27 22.53Aug 18 2.50 .15 .11 200 300 39.30 -.48 39.05Sep 18 2.81 .38 .40 36 36 35.60 -.76 8.60Oct 18 2.30 .12 .12 60 60 40.00 -.30 16.82Nov 18 2.10 .09 .08 1000 1000 42.50 -.20 9.46Nov 18 2.30 .14 .13 100 100 39.60 -.31 15.24Nov 18 2.70 .34 .28 37 37 35.70 -.59 12.62Dec 18 2.50 .28 .27 40 40 37.40 -.44 23.31Myer Hldgs Last Sale Price $0.41Sep 18 0.40 .04 .04 400 500 64.80 -.38 45.69National Aust Bank Last Sale Price $28.04Jul 18 28.00 .19 .20 220 150 14.70 -.45 35.33Jul 18 26.00 .01 .05 165 5266 18.40 -.01 .46Jul 18 27.00 .05 .18 215 1784 17.20 -.11 4.65Jul 18 27.50 .14 .19 367 1371 16.90 -.25 13.48Jul 18 28.00 .34 .35 610 1989 17.20 -.46 31.15Jul 18 28.01 .34 .35 50 1217 17.20 -.46 31.61Jul 18 28.50 .66 .52 130 1944 18.30 -.66 18.13Jul 18 28.51 .66 1.22 150 735 18.40 -.67 17.67Jul 18 29.01 1.07 1.16 16 2310 20.50 -.81 9.76Jul 18 29.50 1.53 1.87 13 40 23.50 -.88 6.51Aug 18 25.50 .08 .10 20 270 19.90 -.07 2.13Aug 18 26.00 .12 .20 40 292 18.80 -.11 3.06Aug 18 26.50 .17 .28 50 3469 17.70 -.15 4.52Aug 18 27.00 .26 .38 115 4187 16.70 -.22 6.77Aug 18 27.50 .39 .36 310 463 16.00 -.32 10.23Aug 18 28.00 .58 .65 20 440 15.60 -.44 15.41Aug 18 28.01 .58 .65 180 655 15.60 -.44 15.41Aug 18 28.50 .86 .90 20 50 15.70 -.57 10.63Aug 18 29.00 1.22 1.53 520 145 16.40 -.69 6.91Sep 18 22.50 .03 .04 30 - 24.70 -.02 .42Sep 18 23.00 .04 .06 60 - 24.20 -.03 .59Sep 18 24.50 .09 .12 100 1324 21.60 -.06 1.52Sep 18 25.00 .12 .17 125 1970 20.60 -.08 2.03Sep 18 26.50 .29 .30 50 304 17.90 -.20 4.99Sep 18 27.50 .55 .61 340 1071 16.30 -.34 9.21Sep 18 27.51 .54 .52 10 685 16.30 -.34 9.13Sep 18 28.00 .73 .71 100 1016 15.70 -.43 12.34Sep 18 28.50 .97 1.46 30 5773 15.10 -.55 8.62Sep 18 29.00 1.27 1.68 300 1780 14.60 -.67 5.24Sep 18 30.51 2.43 2.40 4 204 13.70 -1.00 -Oct 18 24.50 .15 .17 100 100 21.10 -.08 1.86Oct 18 27.00 .51 .51 100 1915 17.00 -.27 6.32Oct 18 27.50 .66 .86 40 200 16.30 -.34 8.18Oct 18 28.50 1.08 1.08 100 356 15.20 -.52 7.75Oct 18 29.01 1.35 1.35 30 230 14.80 -.63 4.77Nov 18 25.00 .45 .96 11 11 19.80 -.12 4.18Dec 18 26.21 .82 .75 20 341 18.40 -.22 6.67Dec 18 29.90 3.00 2.79 10 202 17.90 -.69 9.18Jun 19 21.00 .40 .36 10 10 23.00 -.05 1.47Dec 19 24.00 1.28 1.30 20 40 17.70 -.13 3.17Jun 21 21.00 1.49 1.50 100 - 17.90 -.06 1.81Jun 21 24.00 2.77 2.85 171 171 17.00 -.15 3.37Newcrest Min Last Sale Price $21.43Jul 18 20.50 .01 - 100 - 19.80 -.04 1.95Jul 18 21.00 .07 .07 100 - 20.20 -.20 15.82Jul 18 21.50 .27 .23 160 10 21.20 -.53 47.45Jul 18 22.00 .64 .60 50 - 23.00 -.81 15.82Jul 18 19.50 .00 .03 85 627 23.00 -.01 .49Jul 18 20.00 .02 .03 250 2274 22.40 -.04 2.43Jul 18 20.01 .02 .04 15 156 22.40 -.05 2.43Jul 18 20.50 .06 .09 60 1750 21.80 -.13 7.30Jul 18 20.51 .06 .05 12 292 21.80 -.13 7.30Jul 18 21.00 .17 .14 575 1829 21.50 -.29 20.68Jul 18 21.01 .17 .17 320 700 21.50 -.29 20.68Jul 18 21.50 .39 .34 712 1618 21.90 -.51 38.32Jul 18 21.51 .39 .32 20 310 22.00 -.51 37.71Jul 18 22.00 .72 .58 175 520 23.40 -.71 18.86Jul 18 22.01 .73 .31 100 705 23.50 -.71 18.86Jul 18 22.51 1.16 1.00 175 430 26.30 -.83 9.73Jul 18 23.00 1.63 1.35 110 120 30.30 -.89 7.30Aug 18 19.50 .13 .17 60 1201 24.80 -.12 4.52Aug 18 20.00 .21 .18 50 808 24.10 -.18 7.30Aug 18 20.50 .33 .29 125 640 23.50 -.26 11.47Aug 18 21.00 .49 .40 50 407 23.00 -.36 17.03Aug 18 21.01 .49 .26 10 410 23.00 -.36 17.03Aug 18 21.50 .71 .47 245 328 22.60 -.47 22.42Aug 18 22.00 1.00 .96 146 318 22.50 -.59 14.95Aug 18 23.00 1.75 - 110 - 23.20 -.79 6.08Sep 18 17.00 .03 .04 30 150 26.70 -.02 .55Sep 18 19.00 .15 .15 80 180 24.10 -.11 3.43Sep 18 19.50 .23 .20 196 309 23.40 -.15 4.98Sep 18 20.50 .47 .45 270 361 22.20 -.28 10.29Sep 18 21.00 .65 .60 100 570 21.70 -.36 14.27Sep 18 21.01 .65 .59 10 110 21.70 -.37 14.27Sep 18 21.50 .88 .63 10 648 21.40 -.46 17.81Sep 18 22.00 1.16 1.10 65 238 21.00 -.56 12.94Sep 18 22.50 1.48 1.01 70 90 20.80 -.67 8.96Sep 18 27.01 5.57 4.85 5 77 18.50 -1.00 -Oct 18 24.01 2.69 2.68 10 5 19.00 -.95 1.87Nov 18 19.01 .33 .30 720 780 23.70 -.15 3.95Nov 18 23.51 2.40 1.93 5 5 20.80 -.77 3.95Dec 18 21.01 .97 .91 20 20 21.90 -.37 10.31Origin Energy Last Sale Price $9.72Jul 18 9.00 .01 .03 1225 1486 27.80 -.06 4.02Jul 18 9.25 .04 .06 715 2365 27.50 -.15 12.07Jul 18 9.50 .10 .10 711 1184 27.50 -.31 28.16Jul 18 9.51 .11 .14 600 1160 27.50 -.31 29.50Jul 18 9.75 .22 .19 349 1150 28.30 -.50 50.96Aug 18 8.25 .03 .07 20 20 29.70 -.05 2.30Aug 18 8.50 .06 .09 100 200 29.20 -.08 4.21Aug 18 8.75 .09 .14 477 635 28.40 -.13 6.90Aug 18 9.00 .14 .20 585 601 27.50 -.19 10.35Aug 18 9.25 .20 .19 380 1089 26.60 -.26 15.33Aug 18 9.50 .28 .28 1700 1745 25.60 -.36 21.84Aug 18 9.75 .40 .39 75 140 24.70 -.47 28.36Aug 18 9.76 .41 .37 100 100 24.70 -.48 27.97Aug 18 10.00 .55 .58 100 600 23.90 -.59 20.31Aug 18 10.25 .72 .41 5 5 23.20 -.72 14.56Sep 18 7.50 .01 .04 30 130 29.90 -.02 .73Sep 18 8.00 .04 .07 22 107 29.10 -.05 1.95Sep 18 8.75 .14 .21 10040 91 26.80 -.16 6.58Sep 18 8.76 .14 .20 30 30 26.80 -.16 6.58Sep 18 9.00 .18 .28 40 40 25.90 -.21 9.02Sep 18 9.01 .18 .27 100 130 25.80 -.21 9.02Sep 18 9.26 .26 .17 30 30 24.80 -.28 12.44Sep 18 9.50 .34 .48 30 30 23.80 -.36 16.58Oct 18 10.00 .65 .67 60 260 22.00 -.54 13.05Nov 18 9.00 .31 .40 8 8 26.00 -.25 8.31Dec 18 8.00 .14 .17 800 800 29.40 -.11 3.38Mar 19 9.75 .83 .91 111 111 24.00 -.42 11.60Jun 19 8.00 .34 .38 30 30 27.80 -.15 3.59Orica Last Sale Price $17.87Jul 18 17.50 .10 .10 65 515 19.00 -.26 15.32Jul 18 18.00 .32 .26 50 598 18.70 -.56 26.99Jul 18 18.50 .68 .58 27 447 18.70 -.84 7.29Jul 18 19.00 1.14 1.40 105 40 19.40 -1.00 1.46Aug 18 17.50 .32 .42 30 670 19.30 -.34 13.13Sep 18 17.00 .28 .25 30 30 20.00 -.24 7.29Oil Search Last Sale Price $9.02Jul 18 8.50 .01 .04 93 796 22.40 -.07 4.34Jul 18 8.75 .05 .06 200 200 21.90 -.21 14.45Aug 18 8.25 .07 .10 50 500 25.00 -.13 5.37Aug 18 8.75 .17 .17 55 566 23.30 -.32 14.45Aug 18 9.00 .28 .28 120 120 22.60 -.45 22.71Dec 18 8.51 .29 .30 60 200 22.50 -.27 7.41OZ Min Last Sale Price $9.11Jul 18 8.75 .07 .04 720 670 29.40 -.22 18.60Jul 18 9.00 .14 .12 1060 1440 28.90 -.39 41.50Jul 18 9.25 .28 .44 150 758 28.70 -.59 38.63Jul 18 9.26 .28 - 50 815 28.70 -.60 37.20Jul 18 9.75 .67 .20 480 1700 29.50 -.89 7.15Jul 18 10.00 .90 .14 250 550 30.90 -.96 2.86Aug 18 8.50 .17 - 50 150 31.70 -.24 13.49Aug 18 8.75 .23 .30 450 757 30.70 -.32 19.22Aug 18 9.00 .33 .30 787 2398 29.90 -.41 26.98Aug 18 9.50 .60 .56 200 742 28.70 -.62 17.17Aug 18 9.51 .60 .58 500 1095 28.70 -.63 16.35Aug 18 10.00 .97 .44 450 1292 28.80 -.81 6.95Sep 18 8.00 .14 .17 25 155 32.30 -.15 7.02Sep 18 8.50 .26 .33 150 650 30.70 -.26 13.27Sep 18 8.75 .34 .35 200 200 29.90 -.33 17.69Sep 18 9.50 .72 .36 200 358 28.30 -.58 17.43Dec 18 9.01 .61 .47 100 140 27.90 -.40 15.18Dec 18 9.50 .88 .90 11 11 27.20 -.53 12.19Dec 18 9.75 1.04 .94 30 41 27.10 -.59 9.95Dec 19 9.50 1.36 1.29 60 85 25.90 -.45 7.44Qantas Airways Last Sale Price $6.63Jul 18 6.25 .02 .02 1550 2600 27.00 -.11 7.86Jul 18 6.75 .21 .22 260 900 28.50 -.61 35.39Sep 18 5.75 .07 .10 12 62 30.00 -.12 5.00Sep 18 8.50 1.95 1.95 2 2 36.90 -.98 5.36QBE Insurance Grp Last Sale Price $9.79Jul 18 9.50 .04 .06 659 2406 18.80 -.18 9.32Jul 18 9.75 .13 .12 140 1250 19.60 -.43 33.29Jul 18 10.25 .49 .38 8 305 22.70 -.86 7.99Jul 18 10.75 .96 .78 35 35 27.10 -1.00 1.33Aug 18 9.25 .13 .15 50 1799 19.80 -.18 9.89Aug 18 9.50 .20 .24 650 1220 18.10 -.28 15.60

Aug 18 10.00 .47 .46 50 1060 14.20 -.63 19.40Sep 18 9.00 .13 .13 90 150 20.40 -.14 6.05Sep 18 9.50 .27 .26 76 8601 18.40 -.30 13.07Nov 18 9.50 .35 .36 100 100 17.70 -.32 9.32Nov 18 10.00 .59 .93 8 18 16.00 -.53 10.25Dec 19 9.00 .49 .58 30 200 14.10 -.19 3.52Rio Tinto Last Sale Price $79.84Jul 18 76.00 .09 .20 650 545 26.40 -.07 5.55Jul 18 77.00 .17 .17 2033 1983 25.40 -.12 11.10Jul 18 78.00 .32 .26 295 228 24.30 -.21 20.90Jul 18 79.00 .58 .53 4324 3829 23.30 -.35 37.88Jul 18 80.00 1.00 1.02 130 160 22.60 -.51 54.86Jul 18 81.00 1.60 .75 4754 4264 22.30 -.68 28.74Jul 18 64.01 - .09 1000 781 31.90 - 2.94Jul 18 72.01 .06 .14 1000 1421 29.70 -.03 1.80Jul 18 74.00 .14 .17 701 2263 28.30 -.07 4.57Jul 18 75.00 .21 .27 1005 1823 27.40 -.10 7.02Jul 18 76.00 .32 .49 355 1758 26.40 -.15 10.45Jul 18 76.01 .33 .33 355 990 26.40 -.15 10.61Jul 18 77.00 .48 .38 228 1982 25.40 -.21 15.67Jul 18 77.01 .48 .58 65 1224 25.40 -.21 15.67Jul 18 78.00 .70 1.30 668 2153 24.40 -.28 22.86Jul 18 78.01 .70 .66 100 1335 24.40 -.29 22.86Jul 18 79.00 1.00 1.17 430 740 23.30 -.38 32.65Jul 18 79.01 1.00 1.10 340 1254 23.30 -.38 32.65Jul 18 80.00 1.40 1.18 1187 3629 22.20 -.49 40.49Jul 18 80.01 1.40 1.75 55 1177 22.20 -.50 40.17Jul 18 81.00 1.91 2.30 220 1360 21.00 -.62 24.49Jul 18 81.01 1.92 2.10 90 908 21.00 -.62 24.33Jul 18 82.00 2.56 2.25 380 1448 19.80 -.75 12.90Jul 18 82.01 2.56 2.00 160 1335 19.80 -.75 12.57Jul 18 83.00 3.33 2.23 15 529 18.70 -.87 5.55Aug 18 63.00 .12 .15 50 300 33.50 -.02 1.07Aug 18 65.01 .19 .25 80 80 32.20 -.03 1.77Aug 18 70.00 .53 .78 150 609 28.60 -.08 4.94Aug 18 71.00 .65 .70 115 52 28.00 -.10 6.06Aug 18 71.01 .65 .77 30 530 28.00 -.10 6.06Aug 18 72.00 .80 .88 63 321 27.40 -.12 7.46Aug 18 73.00 .99 1.05 110 596 26.90 -.15 9.24Aug 18 74.00 1.21 1.30 32 624 26.40 -.18 11.24Aug 18 75.00 1.48 1.37 188 954 25.90 -.22 13.76Aug 18 75.01 1.47 1.26 200 700 25.90 -.22 13.71Aug 18 76.01 1.78 2.30 200 698 25.40 -.26 16.61Aug 18 77.00 2.15 2.22 40 751 25.10 -.30 20.11Aug 18 78.00 2.59 2.54 270 252 24.80 -.35 24.16Aug 18 78.01 2.58 2.20 12 992 24.80 -.35 24.07Aug 18 79.00 3.10 3.53 10 82 24.60 -.41 28.88Aug 18 79.01 3.08 3.19 10 173 24.60 -.41 28.74Aug 18 80.00 3.66 3.65 79 176 24.50 -.47 32.65Aug 18 81.00 4.29 4.58 50 160 24.60 -.52 29.25Aug 18 82.01 4.99 3.70 10 501 24.90 -.58 26.31Aug 18 84.00 6.61 4.90 110 80 25.90 -.68 22.81Aug 18 85.01 7.43 - 100 - 26.70 -.72 21.13Sep 18 52.00 .04 .04 30 325 38.70 - .21Sep 18 54.00 .07 .07 90 230 38.30 - .39Sep 18 65.00 .46 .49 150 748 31.70 -.06 2.73Sep 18 65.01 .46 .44 160 170 31.70 -.06 2.70Sep 18 67.00 .61 3.14 300 775 30.20 -.08 3.62Sep 18 69.00 .82 .70 150 205 28.90 -.10 4.90Sep 18 69.01 .82 .81 30 180 28.80 -.10 4.90Sep 18 70.00 .97 1.04 300 1730 28.30 -.12 5.76Sep 18 71.01 1.13 1.15 120 240 27.70 -.14 6.68Sep 18 72.00 1.32 1.24 520 1257 27.20 -.16 7.87Sep 18 72.01 1.32 .83 100 500 27.20 -.16 7.84Sep 18 73.00 1.54 4.02 300 138 26.70 -.19 9.17Sep 18 74.01 1.80 1.90 400 650 26.30 -.22 10.69Sep 18 75.00 2.10 1.28 60 219 25.90 -.25 12.50Sep 18 75.01 2.10 - 100 663 25.80 -.25 12.44Sep 18 76.01 2.43 1.48 224 676 25.50 -.29 14.43Sep 18 77.00 2.83 3.12 150 110 25.10 -.32 16.80Sep 18 77.01 2.81 3.00 100 180 25.10 -.32 16.68Sep 18 80.01 4.24 3.40 5 980 24.20 -.45 24.16Sep 18 81.00 4.85 3.83 209 1959 24.00 -.50 21.91Oct 18 60.00 .28 .25 50 50 32.10 -.03 1.22Oct 18 70.00 1.34 1.30 60 - 27.80 -.14 5.86Oct 18 70.01 1.33 1.32 30 - 27.80 -.15 5.81Oct 18 74.00 2.23 2.12 6 115 25.70 -.23 9.73Oct 18 77.00 3.30 3.37 20 220 24.60 -.33 14.37Dec 18 45.00 .03 .06 50 490 34.80 - -Dec 18 52.00 .15 .18 50 216 33.10 -.02 .43Dec 18 54.00 .21 .24 50 110 32.40 -.02 .61Dec 18 65.00 .96 .95 300 500 27.70 -.09 2.73Dec 18 66.00 1.10 1.16 100 1804 27.30 -.10 3.12Dec 18 68.00 1.41 1.52 360 539 26.60 -.13 3.99Dec 18 70.00 1.81 1.36 100 1100 25.90 -.16 5.14Dec 18 72.00 2.31 2.60 1517 2327 25.40 -.20 6.56Dec 18 80.00 5.43 5.30 100 412 23.30 -.43 14.96Dec 18 82.00 6.56 7.33 100 865 22.90 -.50 12.49South32 Last Sale Price $3.63Jul 18 3.26 .00 .01 125 615 30.00 -.02 1.44Jul 18 3.36 .01 .01 1500 7040 30.30 -.08 5.75Jul 18 3.46 .03 .02 75 2095 30.80 -.19 17.96Jul 18 3.56 .06 .07 100 819 31.80 -.35 39.50Jul 18 3.57 .06 .05 100 4427 32.00 -.37 43.09Jul 18 3.66 .10 .08 100 4748 33.70 -.53 53.87Jul 18 3.67 .12 .10 5980 5675 34.00 -.54 53.87Jul 18 3.76 .18 .14 100 1960 37.00 -.67 35.91Aug 18 3.37 .07 .07 170 170 33.20 -.23 13.34Aug 18 3.46 .09 .07 100 840 32.40 -.30 18.47Aug 18 3.56 .13 .12 45 1050 31.90 -.39 26.68Aug 18 3.66 .18 .18 600 2100 32.00 -.49 30.78Aug 18 3.67 .18 .14 530 890 32.10 -.49 29.75Sep 18 2.97 .04 .03 1121 1720 35.30 -.08 4.57Sep 18 3.46 .17 .16 110 170 31.90 -.32 21.55Oct 18 3.10 .08 .07 500 500 34.40 -.15 7.66Oct 18 3.20 .10 .09 415 - 32.80 -.19 9.58Oct 18 3.61 .26 .25 82 162 29.80 -.42 24.42Nov 18 3.61 .32 .28 55 - 32.80 -.42 22.62Scentre Grp Last Sale Price $4.47Dec 18 5.00 .65 .64 5 - 16.30 -.99 5.83Seek Last Sale Price $21.78Jul 18 20.00 .01 .04 10 205 22.00 -.02 .72Jul 18 21.00 .08 .21 11 50 20.90 -.16 9.58Sims Metal Mgmt Last Sale Price $15.58Jul 18 14.00 .06 .05 50 50 43.20 -.08 9.20Jul 18 14.75 .15 .17 17 68 39.70 -.21 25.94Jul 18 16.50 1.04 1.36 750 750 36.60 -.78 20.08Dec 18 14.75 1.01 1.00 50 50 33.60 -.33 14.70Mar 19 16.00 2.04 1.94 6 6 32.40 -.45 14.61Jun 19 14.25 1.38 1.48 50 50 33.10 -.29 9.24Jun 19 14.75 1.60 1.52 50 50 32.60 -.33 10.71Stockland Last Sale Price $4.14Jul 18 4.00 .01 .04 80 80 15.10 -.10 3.78Oct 18 4.10 .11 .13 50 50 15.60 -.38 9.24The Star Entertain Last Sale Price $4.90Aug 18 4.80 .15 .18 52 500 22.30 -.35 22.80Oct 18 4.70 .20 .18 100 100 25.80 -.32 14.54Jun 19 5.00 .58 .56 20 - 25.10 -.44 10.22Sonic Healthcare Last Sale Price $26.23Jul 18 26.50 .51 .41 290 250 18.30 -.59 23.36Aug 18 24.01 .11 .22 300 215 21.00 -.10 3.12Aug 18 25.00 .26 .22 6 - 19.60 -.21 7.24Aug 18 26.50 .81 .76 22 - 18.30 -.52 15.19Dec 18 23.00 .29 .40 10 20 19.50 -.11 2.51Dec 18 24.00 .47 .48 15 15 18.40 -.17 4.06Dec 18 25.51 .93 .87 21 - 17.10 -.32 8.04Jun 19 25.00 1.26 1.16 15 - 16.80 -.27 5.03Santos Last Sale Price $6.16Jul 18 6.25 .14 .09 60 60 29.90 -.63 46.56Jul 18 6.50 .35 .12 20 20 33.90 -.89 12.70Jul 18 5.26 - .01 80 80 26.00 - 4.23Jul 18 5.76 .01 .20 180 980 26.90 -.08 6.35Jul 18 6.00 .07 .07 285 2237 28.10 -.29 27.51Jul 18 6.01 .07 .11 180 1840 28.20 -.30 27.51Jul 18 6.25 .19 .19 150 1326 30.40 -.58 42.32Aug 18 5.75 .09 .10 780 2625 27.60 -.21 10.88Aug 18 6.00 .17 .17 930 1670 26.40 -.35 20.56Aug 18 6.25 .28 .17 260 506 25.20 -.52 23.58Aug 18 6.26 .29 .20 50 200 25.20 -.53 22.98Aug 18 6.50 .45 .40 80 224 24.40 -.71 13.30Aug 18 6.51 .46 .30 100 100 24.40 -.71 12.70Sep 18 6.00 .23 .21 310 644 26.70 -.36 17.70Sep 18 6.25 .34 .30 270 410 25.70 -.50 19.62Oct 18 6.25 .38 .39 60 150 25.10 -.48 16.37Dec 18 6.25 .43 .41 160 1600 24.30 -.47 12.70SPDR 200 Fund Last Sale Price $58.68Sep 18 56.00 .63 .70 120 224 14.10 -.18 5.05Sep 18 57.00 .88 .81 50 50 13.20 -.25 7.07Sep 18 58.00 1.25 1.15 50 50 12.70 -.35 10.10Suncorp Grp Last Sale Price $14.83Aug 18 15.00 .69 .70 14 - 15.60 -.54 25.87Sep 18 13.75 .18 .16 40 - 17.80 -.14 5.91Sep 18 14.00 .24 .25 40 670 17.10 -.18 7.83Sep 18 14.50 .44 .34 50 199 16.00 -.32 14.06Oct 18 14.50 .51 .46 16 16 16.00 -.33 11.84Dec 18 15.00 .84 1.72 73 776 14.70 -.47 10.32Sydney Airport Last Sale Price $7.07Jul 18 6.75 .01 .02 1625 1892 18.30 -.08 3.69Jul 18 7.00 .07 .08 970 1188 18.90 -.36 25.81Jul 18 7.25 .22 .14 150 463 20.40 -.73 14.75Jul 18 7.50 .44 .28 300 100 23.00 -.93 3.69Aug 18 6.75 .07 .09 70 70 19.30 -.21 7.38Aug 18 7.00 .15 .14 730 795 18.60 -.39 15.80Aug 18 7.25 .28 .14 200 980 17.60 -.62 10.01Aug 18 7.26 .28 .24 200 200 17.60 -.63 9.48Aug 18 7.51 .46 .48 300 900 16.70 -.87 2.11Sep 18 6.50 .05 .06 23 623 19.60 -.13 3.35Sep 18 6.51 .06 .12 285 1000 19.60 -.14 3.69Sep 18 6.75 .10 .12 340 440 19.10 -.24 7.04Sep 18 7.00 .20 .20 110 470 18.60 -.40 13.07Sep 18 7.01 .20 .19 300 810 18.60 -.40 13.07Sep 18 7.25 .33 .29 300 300 18.40 -.57 9.72Sep 18 7.26 .33 .19 60 260 18.40 -.58 9.39

Oct 18 7.25 .35 .28 40 40 18.00 -.55 8.60Dec 18 6.75 .18 .18 100 300 18.50 -.27 5.77Dec 18 7.01 .28 .26 50 - 18.20 -.39 8.98Tabcorp Hldgs Last Sale Price $4.76Jul 18 4.40 .01 .01 75 495 25.90 -.05 2.74Jul 18 4.50 .01 .04 100 820 23.80 -.09 5.48Jul 18 4.60 .02 .04 440 483 21.80 -.18 10.95Jul 18 4.80 .09 .09 50 - 19.20 -.57 27.39Aug 18 4.70 .16 .20 200 200 20.40 -.39 25.04Nov 18 4.70 .24 .23 40 - 19.90 -.39 13.15Transurban Grp Last Sale Price $12.00Jul 18 11.75 .06 .07 35 75 16.60 -.23 11.95Jul 18 12.00 .14 .14 27 229 16.50 -.47 31.50Jul 18 12.01 .15 .25 300 500 16.50 -.48 30.42Jul 18 12.26 .32 .34 200 - 16.90 -.74 11.95Aug 18 11.25 .06 .09 50 153 17.40 -.12 3.41Aug 18 11.50 .10 .14 50 50 17.00 -.20 6.21Aug 18 11.75 .17 .23 425 535 16.60 -.31 10.24Aug 18 11.76 .17 .23 300 - 16.50 -.32 10.55Aug 18 12.01 .27 .34 400 700 16.20 -.46 16.14Sep 18 10.93 .05 .08 18 118 17.50 -.09 1.98Sep 18 11.43 .14 .19 30 80 17.00 -.21 5.33Sep 18 12.42 .58 .62 1 61 16.10 -.65 6.32Oct 18 11.00 .10 .11 200 200 18.10 -.14 2.90Oct 18 12.00 .38 .37 40 40 16.10 -.43 11.01Dec 18 11.68 .34 - 20 - 16.70 -.32 6.33Telstra Corp Last Sale Price $2.75Jul 18 2.67 .00 .01 2500 2500 18.90 -.10 5.69Jul 18 2.77 .04 .04 315 315 19.80 -.60 37.92Jul 18 2.67 .02 .03 3050 8367 25.60 -.25 18.96Jul 18 2.77 .07 .06 1276 27200 26.40 -.53 42.66Jul 18 2.87 .14 .11 100 8342 29.00 -.77 18.96Jul 18 2.88 .14 .13 70 2130 27.70 -.80 14.22Jul 18 3.17 .42 .40 289 833 43.20 -.97 4.74Jul 18 3.38 .63 .63 200 500 51.60 -1.00 -Jul 18 3.67 .92 .89 50 3711 64.70 -1.00 -Aug 18 2.08 .00 .01 1000 1100 33.60 - .54Aug 18 2.57 .05 .04 1840 2015 23.40 -.18 13.54Aug 18 2.58 .05 .06 1400 1470 23.10 -.19 13.54Aug 18 2.67 .08 .09 500 1827 20.50 -.30 21.67Aug 18 2.68 .09 .10 1100 1250 20.30 -.32 23.02Aug 18 2.77 .14 .13 1296 5671 18.00 -.50 31.15Aug 18 2.87 .21 .18 80 6509 15.90 -.77 24.38Sep 18 2.08 .01 .01 1000 1073 33.70 -.02 1.38Sep 18 2.18 .01 .02 500 700 32.10 -.04 2.59Sep 18 2.38 .03 .03 1000 5150 27.80 -.10 5.17Sep 18 2.67 .10 .10 85 2760 21.60 -.33 18.10Sep 18 2.77 .15 .17 134 4924 19.90 -.48 23.27Sep 18 2.87 .23 .24 200 4290 18.50 -.67 18.10Sep 18 2.98 .32 .41 400 1500 17.40 -.89 14.65Sep 18 4.96 2.28 2.21 100 2100 38.50 -1.00 12.07Sep 18 5.70 3.02 2.96 364 5210 46.40 -1.00 11.20Oct 18 2.57 .08 .07 200 2000 22.30 -.23 10.11Nov 18 2.60 .10 .10 200 100 21.30 -.27 9.48Nov 18 2.70 .14 .13 1000 1200 20.00 -.37 13.75Nov 18 2.80 .20 .18 1000 1236 19.00 -.50 14.22Dec 18 2.67 .14 .14 500 3600 20.30 -.34 11.13Dec 18 2.68 .14 .13 100 1500 20.20 -.35 11.54Dec 18 2.77 .18 .23 2000 7152 19.20 -.45 13.60Dec 18 2.87 .25 .24 2000 2850 18.30 -.59 10.72Dec 18 3.56 .89 .84 140 1613 15.80 -1.00 6.60Treasury Wine Last Sale Price $17.65Jul 18 17.50 .36 .41 10 90 33.30 -.42 53.92Jul 18 18.00 .62 .69 60 1200 31.90 -.61 39.88Aug 18 16.00 .35 .41 30 50 38.00 -.20 14.77Sep 18 16.50 .65 .64 60 60 35.60 -.29 17.46Sep 18 17.50 1.04 1.07 10 30 33.70 -.42 27.93Westpac Banking Last Sale Price $29.60Jul 18 29.50 .17 .20 25 - 14.90 -.41 30.83Jul 18 30.00 .49 .40 210 210 16.30 -.73 16.74Jul 18 27.50 .01 .03 1200 1579 19.00 -.02 .62Jul 18 28.50 .06 .12 40 2476 17.70 -.11 5.28Jul 18 28.51 .06 .09 50 445 17.70 -.12 5.28Jul 18 29.00 .14 .11 110 1853 16.90 -.24 12.77Jul 18 29.01 .14 .17 100 665 16.90 -.24 12.77Jul 18 29.50 .31 .35 432 1775 16.40 -.43 27.30Jul 18 30.00 .59 .60 175 1404 16.30 -.65 16.74Jul 18 31.00 1.44 1.44 467 267 19.00 -.92 3.52Jul 18 31.01 1.45 1.84 50 595 19.00 -.92 3.08Aug 18 26.00 .06 .08 200 640 23.40 -.05 1.51Aug 18 27.00 .11 .11 270 1535 21.10 -.09 2.77Aug 18 27.50 .15 .17 90 3002 19.90 -.12 3.90Aug 18 28.00 .21 .22 40 4712 18.80 -.17 5.41Aug 18 28.01 .21 .82 200 50 18.70 -.17 5.41Aug 18 28.50 .30 .30 107 1410 17.70 -.23 7.55Aug 18 29.00 .43 .50 29 457 16.90 -.32 10.82Aug 18 29.50 .61 .63 200 637 16.20 -.43 15.48Aug 18 30.00 .87 .84 86 174 16.00 -.55 11.83Aug 18 30.50 1.20 .93 20 55 16.20 -.67 7.55Aug 18 31.00 1.60 2.10 100 110 17.00 -.77 5.03Sep 18 24.00 .04 .06 30 3 24.60 -.02 .56Sep 18 26.00 .12 .09 170 332 21.80 -.07 1.84Sep 18 27.00 .19 .30 20 545 19.80 -.12 3.04Sep 18 27.50 .24 .30 200 952 18.90 -.15 3.92Sep 18 28.50 .43 .46 100 340 17.20 -.26 6.89Sep 18 28.51 .42 .39 10 225 17.10 -.26 6.81Sep 18 29.50 .75 .85 210 1475 15.80 -.42 12.01Sep 18 31.00 1.62 1.87 20 84 14.60 -.76 3.52Oct 18 26.00 .17 .17 100 450 20.80 -.09 1.94Oct 18 28.00 .41 .52 55 55 17.40 -.21 4.76Oct 18 29.00 .67 .67 16 70 16.10 -.34 7.87Oct 18 30.00 1.09 1.10 91 20 15.10 -.51 8.10Oct 18 31.50 2.06 2.00 20 20 14.10 -.85 1.94Dec 18 20.00 .02 .13 400 2911 25.80 - .15Dec 18 25.01 .31 .31 400 1180 21.70 -.08 2.37Dec 18 28.50 1.16 1.18 3 314 17.90 -.29 8.88Dec 18 38.00 9.14 8.80 2 - 23.30 -1.00 5.71Mar 19 28.00 1.15 1.10 30 80 17.00 -.25 5.48Jun 19 35.00 6.79 6.60 2 - 13.80 -1.00 4.90Dec 19 24.00 .93 .95 20 - 18.60 -.08 2.18Dec 20 28.00 3.27 3.11 9 20 13.80 -.25 4.54Jun 21 25.00 2.34 2.50 40 40 15.20 -.10 2.69Wesfarmers Last Sale Price $49.25Jul 18 45.00 .00 .03 100 420 18.80 - .16Jul 18 45.50 .01 .04 100 260 18.60 -.01 .32Jul 18 46.50 .03 .03 20 470 17.80 -.04 1.59Jul 18 47.00 .05 .07 300 1093 17.30 -.07 2.65Jul 18 47.50 .09 .24 100 1488 16.70 -.11 4.76Jul 18 48.00 .16 .14 710 6413 16.10 -.18 8.47Jul 18 48.50 .27 .27 205 1226 15.60 -.27 14.29Jul 18 49.00 .43 .37 1168 5772 15.20 -.40 23.03Jul 18 49.01 .43 .41 50 50 15.20 -.40 23.03Jul 18 49.50 .68 .90 662 6469 15.00 -.54 22.50Jul 18 50.00 1.00 .52 30 440 15.00 -.69 13.23Jul 18 51.00 1.82 2.10 10 10 15.70 -.90 3.71Jul 18 52.00 2.77 3.13 25 - 17.10 -1.00 .79Aug 18 45.00 .26 .33 110 615 18.80 -.07 3.93Aug 18 46.01 .42 .41 100 350 17.90 -.12 6.35Aug 18 47.00 .67 .58 2000 4142 17.00 -.18 10.13Aug 18 47.50 .83 .86 2 658 16.70 -.23 12.63Aug 18 48.00 1.04 1.02 50 127 16.40 -.28 15.81Aug 18 51.00 3.08 2.56 20 20 16.60 -.70 20.12Sep 18 48.00 1.22 1.21 150 100 15.40 -.30 11.74Sep 18 48.01 1.21 .95 5 55 15.40 -.30 11.65Sep 18 51.00 3.17 2.85 10 10 15.10 -.67 13.62Dec 18 38.00 .14 .11 200 758 22.50 -.02 .62WorleyParsons Last Sale Price $17.83Jul 18 18.00 .42 .34 50 50 25.10 -.56 37.29Woolworths Grp Last Sale Price $30.89Jul 18 30.00 .07 .05 50 1804 15.60 -.14 6.33Jul 18 30.50 .18 .10 1175 1293 15.30 -.30 15.61Jul 18 30.51 .19 .14 50 - 15.30 -.31 16.04Jul 18 31.00 .40 .35 5400 479 15.00 -.52 24.48Jul 18 31.50 .72 .56 262 110 14.90 -.75 9.71Aug 18 28.50 .10 .08 5 230 18.10 -.09 2.29Aug 18 29.00 .14 .21 40 351 17.50 -.13 3.50Aug 18 30.00 .33 .23 500 715 16.10 -.26 7.96Aug 18 30.01 .33 .23 120 100 16.10 -.26 7.96Aug 18 30.51 .48 .34 15 35 15.50 -.36 11.57Aug 18 31.00 .69 .81 15 35 15.00 -.48 14.11Aug 18 31.50 .97 .74 150 400 14.70 -.61 8.68Aug 18 31.51 .96 .86 20 - 14.70 -.61 8.32Sep 18 28.50 .22 .15 130 570 16.80 -.11 3.38Sep 18 29.01 .31 .29 30 80 16.30 -.15 4.76Sep 18 29.50 .43 .28 35 235 15.80 -.21 6.60Sep 18 30.50 .81 .80 300 350 15.20 -.36 12.43Sep 18 33.01 2.61 2.85 100 825 16.40 -.84 7.52Oct 18 29.50 .51 .40 140 250 15.00 -.22 5.68Oct 18 31.00 1.14 .96 23 23 14.20 -.45 11.59Nov 18 31.50 1.57 1.25 8 8 14.30 -.53 8.10Dec 18 29.00 .58 .42 25 63 16.00 -.20 4.26Dec 18 30.01 .89 .80 20 - 15.30 -.30 6.53Dec 18 31.01 1.33 1.47 2 11 14.80 -.44 8.92Jun 21 30.00 3.00 2.80 10 10 14.50 -.29 3.31Woodside Pet Last Sale Price $35.63Jul 18 32.35 .01 .04 60 978 25.00 -.02 .73Jul 18 33.34 .05 .10 100 2485 24.20 -.06 3.66Jul 18 33.84 .09 .10 30 543 23.60 -.11 6.59Jul 18 34.34 .16 .15 335 425 22.90 -.18 11.71Jul 18 34.35 .17 .16 360 410 22.90 -.18 12.07Jul 18 34.83 .27 .51 300 601 22.20 -.27 19.76Jul 18 35.33 .43 .41 640 751 21.60 -.39 31.46Jul 18 35.83 .67 .65 345 452 21.00 -.53 34.03Jul 18 35.84 .67 .62 50 235 21.00 -.54 33.29Jul 18 36.83 1.34 1.54 120 145 20.80 -.79 10.24Aug 18 30.00 .10 .12 150 537 28.80 -.04 2.09Aug 18 31.50 .21 .23 30 205 26.40 -.08 4.49Aug 18 32.50 .34 .35 155 155 25.00 -.13 7.21Aug 18 32.51 .35 .32 220 360 25.00 -.13 7.32Aug 18 33.50 .57 .90 125 275 23.90 -.20 12.02Aug 18 34.00 .72 .72 30 10 23.50 -.25 15.16Aug 18 35.00 1.14 1.08 135 250 22.80 -.37 23.73Aug 18 36.00 1.71 - 30 - 22.60 -.51 27.91Aug 18 37.00 2.42 2.00 1 1 22.90 -.64 21.95Aug 18 37.01 2.42 2.08 24 24 22.90 -.65 21.74Sep 18 25.38 .02 .04 30 80 32.30 - .27

Sep 18 25.88 .03 .05 30 30 32.10 - .40Sep 18 29.36 .17 .15 20 1770 28.90 -.05 2.26Sep 18 29.86 .20 .20 40 1050 28.10 -.06 2.73Sep 18 31.85 .45 .37 86 98 25.70 -.13 5.92Sep 18 32.34 .55 .60 100 1152 25.30 -.16 7.25Sep 18 32.85 .67 1.33 100 819 24.90 -.19 8.85Sep 18 33.84 .97 1.15 100 2192 24.20 -.27 12.97Sep 18 33.85 .97 .99 100 286 24.20 -.27 12.91Sep 18 34.34 1.17 1.11 10 816 23.90 -.31 15.50Sep 18 34.84 1.37 1.75 120 145 23.60 -.36 18.23Sep 18 37.32 2.88 2.35 2 2 23.00 -.63 15.90Oct 18 32.00 .59 .61 120 13 24.10 -.16 5.76Oct 18 32.50 .69 .72 120 160 23.60 -.18 6.73Oct 18 33.50 .97 .96 30 40 22.90 -.25 9.51Oct 18 35.00 1.57 1.32 5 25 22.00 -.38 15.32Nov 18 33.50 1.21 1.17 3 3 23.10 -.27 8.85Nov 18 34.00 1.39 1.39 10 10 22.80 -.30 10.13Nov 18 38.50 4.05 3.55 1 1 21.60 -.70 8.63Dec 18 34.34 1.75 1.53 14 264 23.70 -.33 11.13Dec 18 37.32 3.42 3.00 1 1 23.30 -.56 11.01Dec 18 44.80 9.96 9.00 10 150 31.70 -.90 4.99Mar 19 31.36 1.42 1.30 10 374 25.00 -.19 5.60Mar 19 31.86 1.57 1.45 30 489 24.80 -.21 6.23Jun 19 29.86 1.32 2.69 35 45 25.50 -.16 3.88Jun 19 32.35 2.08 1.85 40 - 24.40 -.24 6.09

INDEX OPTIONSS&P/ASX 200 Call (value in index points, 1pt = $10)Jul 18 5500 7.72 5.44 2 32 32.10 - -Jul 18 5550 7.22 7.44 10 823 30.80 - -Jul 18 5575 6.97 6.83 5 42 30.10 - -Jul 18 5600 6.72 6.18 15 100 29.50 - -Jul 18 5675 5.97 5.98 1 22 27.50 - -Jul 18 5700 5.72 5.41 40 70 26.80 - -Jul 18 5800 4.72 4.68 182 1355 24.30 - -Jul 18 5850 4.22 4.09 11 150 22.90 - -Jul 18 5875 3.98 4.11 51 302 22.10 - -Jul 18 5900 3.73 3.43 79 465 21.30 - -Jul 18 5925 3.48 3.58 98 305 20.40 - -Jul 18 5950 3.23 3.15 43 297 19.50 - -Jul 18 5975 2.98 2.99 7 557 18.60 - -Jul 18 6000 2.73 2.86 1430 5443 17.70 - -Jul 18 6025 2.48 2.70 617 1409 16.70 - -Jul 18 6050 2.24 2.06 812 2340 15.80 - -Jul 18 6075 1.99 1.79 290 951 14.90 - -Jul 18 6100 1.75 1.53 1875 4904 14.00 - -Jul 18 6125 1.51 1.03 129 2016 13.20 - -Jul 18 6150 1.27 1.27 681 3222 12.40 - -Jul 18 6175 1.04 1.09 770 5322 11.80 - -Jul 18 6200 .83 .87 1431 4882 11.20 - -Jul 18 6225 .63 .64 772 2638 10.70 - -Jul 18 6250 .45 .45 4884 6706 10.40 - -Jul 18 6275 .31 .30 1831 3342 10.10 - -Jul 18 6300 .20 .19 3549 4594 10.00 - -Jul 18 6325 .12 .11 1012 2287 10.00 - -Jul 18 6350 .07 .06 2158 4570 10.10 - -Jul 18 6375 .04 .03 1078 2159 10.20 - -Jul 18 6400 .03 .03 2158 6079 10.50 - -Jul 18 6425 .01 .02 782 3931 10.80 - -Jul 18 6450 .01 .01 540 2879 11.20 - -Jul 18 6475 .01 .03 154 721 11.60 - -Jul 18 6500 .00 .02 320 2667 12.00 - -Jul 18 6525 .00 .02 440 985 12.40 - -Jul 18 6550 .00 .02 271 1336 12.70 - -Jul 18 6575 .00 .02 1 683 13.10 - -Jul 18 6625 - .01 112 620 13.60 - -Jul 18 6675 - .01 50 50 14.00 - -Jul 18 6075 2.05 1.80 105 85 14.90 - -Jul 18 6100 1.82 1.89 144 125 14.20 - -Jul 18 6150 1.38 1.30 1344 802 12.90 - -Jul 18 6175 1.16 - 48 166 12.30 - -Jul 18 6200 .96 .80 81 683 11.70 - -Jul 18 6225 .78 .86 123 180 11.20 - -Jul 18 6250 .61 .65 321 1636 10.80 - -Jul 18 6275 .47 .56 163 173 10.50 - -Jul 18 6300 .34 .36 1280 2186 10.20 - -Jul 18 6325 .25 .27 72 83 10.00 - -Jul 18 6350 .17 .19 2282 2177 9.90 - -Jul 18 6375 .12 .14 308 239 9.90 - -Jul 18 6400 .08 .09 871 1796 9.90 - -Jul 18 6425 .05 .07 235 181 10.00 - -Jul 18 6450 .04 .07 163 245 10.10 - -Jul 18 6500 .02 .02 145 145 10.50 - -Aug 18 5600 6.63 6.60 5 102 19.70 - -Aug 18 5700 5.65 4.65 3 48 18.10 - -Aug 18 5750 5.16 4.71 12 95 17.30 - -Aug 18 5800 4.68 - 35 76 16.50 - -Aug 18 5925 3.48 3.55 27 42 14.60 - -Aug 18 6000 2.79 2.79 36 717 13.40 - -Aug 18 6025 2.56 2.53 270 475 13.00 - -Aug 18 6050 2.34 2.29 18 715 12.60 - -Aug 18 6100 1.91 1.91 265 642 11.90 - -Aug 18 6125 1.71 1.30 46 638 11.60 - -Aug 18 6150 1.51 1.54 99 2045 11.30 - -Aug 18 6175 1.33 1.38 122 1325 11.00 - -Aug 18 6200 1.15 .88 1394 3179 10.80 - -Aug 18 6225 .99 .98 133 1246 10.60 - -Aug 18 6250 .84 .91 1373 3181 10.40 - -Aug 18 6275 .70 .69 196 693 10.20 - -Aug 18 6300 .58 .58 3214 3547 10.00 - -Aug 18 6325 .48 .49 635 6929 9.90 - -Aug 18 6350 .39 .41 1391 2567 9.80 - -Aug 18 6375 .31 .32 1424 5818 9.70 - -Aug 18 6400 .24 .24 598 1727 9.60 - -Aug 18 6425 .19 .22 508 1134 9.60 - -Aug 18 6450 .14 .22 951 2579 9.50 - -Aug 18 6475 .11 .11 270 785 9.50 - -Aug 18 6500 .08 .11 762 2008 9.50 - -Aug 18 6525 .06 .09 780 1477 9.50 - -Aug 18 6550 .05 .06 338 6598 9.50 - -Aug 18 6575 .04 .06 178 295 9.60 - -Aug 18 6600 .03 .03 688 783 9.60 - -Aug 18 6625 .02 .03 577 293 9.70 - -Aug 18 6650 .01 .02 2010 15096 9.70 - -Aug 18 6675 .01 .02 50 120 9.80 - -Aug 18 6700 .01 .02 85 2225 9.80 - -Aug 18 6750 .00 .02 196 196 9.90 - -Sep 18 1.00 62.19 62.24 550 1034 - - -Sep 18 5200 10.22 9.80 6 16 21.40 - -Sep 18 5600 6.33 5.93 30 1940 16.90 - -Sep 18 5975 2.92 2.85 1 1502 13.00 - -Sep 18 6000 2.72 2.80 50 2234 12.80 - -Sep 18 6100 1.95 1.86 61 3000 11.90 - -Sep 18 6200 1.30 1.18 211 3097 11.10 - -Sep 18 6225 1.15 1.13 159 325 11.00 - -Sep 18 6250 1.02 .93 1887 2745 10.80 - -Sep 18 6275 .90 .88 37 1033 10.70 - -Sep 18 6300 .79 .81 144 2446 10.60 - -Sep 18 6325 .69 .56 7 801 10.40 - -Sep 18 6350 .59 .56 1012 1505 10.30 - -Sep 18 6375 .51 .52 210 330 10.30 - -Sep 18 6400 .44 .44 684 2001 10.20 - -Sep 18 6425 .37 .36 13 887 10.10 - -Sep 18 6450 .32 .29 573 1358 10.10 - -Sep 18 6475 .27 .20 80 1594 10.00 - -Sep 18 6500 .22 .27 2123 8752 10.00 - -Sep 18 6525 .19 .17 210 230 10.00 - -Sep 18 6550 .16 .17 425 780 10.00 - -Sep 18 6600 .11 .12 1380 12443 10.00 - -Sep 18 6625 .09 .10 37 144 10.00 - -Sep 18 6650 .08 .07 310 156 10.00 - -Sep 18 6700 .05 .05 47 773 10.10 - -Sep 18 6800 .03 .03 440 675 10.50 - -Sep 18 6850 .02 .03 100 58 10.70 - -Oct 18 6100 2.23 2.36 24 59 12.50 - -Oct 18 6125 2.06 1.99 20 - 12.30 - -Oct 18 6150 1.89 1.10 15 66 12.10 - -Oct 18 6175 1.73 1.49 30 38 11.90 - -Oct 18 6225 1.44 .56 50 36 11.60 - -Oct 18 6250 1.30 1.06 2 38 11.40 - -Oct 18 6300 1.06 .89 52 342 11.10 - -Oct 18 6350 .84 .40 28 37 10.90 - -Oct 18 6400 .66 .62 209 255 10.70 - -Oct 18 6425 .58 .61 290 300 10.60 - -Oct 18 6450 .51 .59 20 21 10.50 - -Oct 18 6500 .38 .48 181 366 10.30 - -Oct 18 6525 .33 .39 440 440 10.20 - -Oct 18 6600 .21 .19 4010 13259 10.10 - -Oct 18 6700 .11 .08 5000 17419 10.00 - -Oct 18 6750 .08 .04 600 30700 10.10 - -Nov 18 6375 .84 .90 12 12 10.20 - -Nov 18 6400 .75 .71 44 101 10.20 - -Nov 18 6550 .35 .42 140 143 9.70 - -Nov 18 6600 .27 .22 3500 10499 9.60 - -Nov 18 6700 .15 .17 4385 12768 9.50 - -Dec 18 3000 31.86 31.76 11 19 42.10 - -Dec 18 6000 3.28 3.31 173 4531 12.80 - -Dec 18 6150 2.28 1.03 18 38 12.00 - -Dec 18 6200 1.99 1.96 713 1366 11.80 - -Dec 18 6225 1.84 1.50 5 20 11.70 - -Dec 18 6250 1.71 1.89 7 5725 11.60 - -Dec 18 6300 1.46 1.17 13 1028 11.30 - -Dec 18 6350 1.23 1.06 76 179 11.10 - -Dec 18 6400 1.02 1.09 62 721 10.90 - -Dec 18 6500 .69 .63 384 5564 10.50 - -Dec 18 6600 .44 .45 416 906 10.30 - -Dec 18 6700 .27 .45 10 4118 10.00 - -Dec 18 6725 .24 .23 20 - 10.00 - -Dec 18 6800 .17 .08 1010 6716 10.00 - -Dec 18 6850 .13 .08 2000 2216 10.00 - -Dec 18 6900 .10 .10 1300 14565 10.00 - -Dec 18 6950 .08 .08 2900 2900 10.00 - -Mar 19 6200 2.23 - 2 200 11.90 - -Mar 19 6400 1.32 1.40 3 30 11.20 - -Mar 19 6900 .23 .21 1 494 10.10 - -Mar 19 7000 .15 .14 200 222 10.00 - -Mar 19 7150 .08 .07 45 75 9.90 - -

AFR Monday 16 July 2018www.afr.com | The Australian Financial Review

13TablesDERIVATIVES - SHARE OPTIONS cont’d

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Week AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale 000s Int Volatility Delta Return

Jun 19 6150 2.93 - 140 450 12.40 - -Jun 19 6450 1.57 1.56 3 - 11.60 - -Jun 19 6600 1.08 .55 1156 2031 11.30 - -Jun 19 7950 .01 .03 50 50 10.00 - -Dec 19 6950 .73 .75 2 1 11.20 - -S&P/ASX 200 Put (value in index points, 1pt = $10)Jul 18 5150 - .02 25 1154 38.90 - -Jul 18 5250 - .02 100 1330 38.40 - -Jul 18 5275 - .04 100 897 38.30 - -Jul 18 5400 .00 .03 260 1264 37.50 - -Jul 18 5425 .00 .03 250 2013 37.30 - -Jul 18 5500 .00 .04 260 3563 36.40 - -Jul 18 5525 .00 .04 250 1176 36.00 - -Jul 18 5550 .00 .01 260 1176 35.50 - -Jul 18 5575 .00 .01 20 1250 35.00 - -Jul 18 5600 .00 .01 278 5020 34.30 - -Jul 18 5650 .01 .01 139 10982 32.90 - -Jul 18 5675 .01 .01 15 812 32.00 - -Jul 18 5700 .01 .01 285 3614 31.10 - -Jul 18 5750 .01 .01 1265 12957 29.20 - -Jul 18 5775 .01 .01 161 1791 28.20 - -Jul 18 5800 .01 .01 270 5608 27.20 - -Jul 18 5825 .01 .02 345 1383 26.10 - -Jul 18 5850 .01 .02 233 3677 25.00 - -Jul 18 5875 .01 .02 136 4964 23.90 - -Jul 18 5900 .01 .02 1220 4623 22.90 - -Jul 18 5925 .01 .02 257 2348 21.80 - -Jul 18 5950 .01 .02 670 2468 20.70 - -Jul 18 5975 .02 .02 470 2052 19.60 - -Jul 18 6000 .02 .02 1522 9883 18.50 - -Jul 18 6025 .02 .03 409 3894 17.50 - -Jul 18 6050 .02 .03 1589 6489 16.50 - -Jul 18 6075 .03 .03 665 3282 15.50 - -Jul 18 6100 .04 .03 3832 4725 14.60 - -Jul 18 6125 .04 .04 637 5257 13.70 - -Jul 18 6150 .06 .05 1378 3189 12.90 - -Jul 18 6175 .08 .06 919 1601 12.20 - -Jul 18 6200 .12 .09 4043 7190 11.60 - -Jul 18 6225 .17 .13 898 864 11.00 - -Jul 18 6250 .24 .20 1624 1736 10.60 - -Jul 18 6275 .35 .28 377 364 10.30 - -Jul 18 6300 .48 .44 528 211 10.10 - -Jul 18 6325 .65 .58 30 20 10.00 - -Jul 18 6550 2.78 2.50 10 10 14.50 - -

Jul 18 5500 .01 .01 65 65 27.00 - -Jul 18 5550 .01 .01 55 - 26.80 - -Jul 18 5575 .01 .02 20 20 26.60 - -Jul 18 5625 .01 .02 20 20 25.50 - -Jul 18 5650 .01 .02 60 55 24.90 - -Jul 18 5900 .03 .04 6 151 17.90 - -Jul 18 5925 .03 .06 210 20 17.20 - -Jul 18 6000 .04 .05 313 245 14.90 - -Jul 18 6025 .05 .10 60 39 14.20 - -Jul 18 6050 .06 .07 739 723 13.50 - -Jul 18 6075 .07 .11 531 154 12.80 - -Jul 18 6100 .08 .10 287 273 12.10 - -Jul 18 6125 .10 .12 76 827 11.60 - -Jul 18 6150 .13 .13 217 1762 11.00 - -Jul 18 6175 .16 .21 80 911 10.60 - -Jul 18 6200 .21 .22 2094 1922 10.20 - -Jul 18 6225 .28 .27 470 364 9.90 - -Jul 18 6250 .37 .38 1358 916 9.80 - -Jul 18 6275 .49 .46 157 134 9.70 - -Jul 18 6300 .63 .67 144 132 9.60 - -Aug 18 5000 .02 .02 80 627 31.00 - -Aug 18 5050 .02 .02 148 170 30.20 - -Aug 18 5100 .02 .02 205 368 29.30 - -Aug 18 5125 .02 .03 255 425 28.90 - -Aug 18 5225 .03 .02 15 - 27.20 - -Aug 18 5250 .03 .03 100 2409 26.80 - -Aug 18 5300 .03 .04 222 1722 26.00 - -Aug 18 5400 .04 .06 210 1585 24.30 - -Aug 18 5425 .04 .10 35 627 23.80 - -Aug 18 5500 .05 .06 320 1872 22.50 - -Aug 18 5525 .05 .06 50 377 22.00 - -Aug 18 5550 .05 .17 71 2250 21.60 - -Aug 18 5600 .06 .07 1806 4397 20.60 - -Aug 18 5625 .06 .07 9 1720 20.20 - -Aug 18 5650 .06 .08 1312 2080 19.70 - -Aug 18 5675 .07 .14 235 507 19.20 - -Aug 18 5700 .07 .08 791 2217 18.80 - -Aug 18 5750 .08 .10 662 1338 17.80 - -Aug 18 5775 .09 .17 200 950 17.40 - -Aug 18 5800 .10 .10 719 2513 16.90 - -Aug 18 5825 .10 .18 100 975 16.40 - -Aug 18 5850 .11 .12 1787 4781 16.00 - -Aug 18 5875 .12 .26 198 1861 15.50 - -Aug 18 5900 .13 .13 1527 4241 15.10 - -

Aug 18 5925 .14 .17 240 831 14.70 - -Aug 18 5950 .16 .15 971 2919 14.20 - -Aug 18 5975 .17 .26 255 741 13.80 - -Aug 18 6000 .20 .18 2096 7392 13.40 - -Aug 18 6025 .22 .23 411 3413 13.00 - -Aug 18 6050 .25 .24 608 2530 12.70 - -Aug 18 6075 .28 .29 162 133 12.30 - -Aug 18 6100 .32 .30 2075 3169 12.00 - -Aug 18 6125 .36 .55 225 551 11.70 - -Aug 18 6150 .42 .39 516 1242 11.40 - -Aug 18 6175 .48 .52 253 382 11.10 - -Aug 18 6200 .56 .55 564 802 10.90 - -Aug 18 6225 .65 .60 55 142 10.70 - -Aug 18 6250 .75 .77 1497 970 10.50 - -Aug 18 6275 .86 1.15 406 414 10.30 - -Aug 18 6300 .99 1.17 67 37 10.20 - -Aug 18 6375 1.47 1.40 271 272 9.90 - -Aug 18 6700 4.41 4.88 2 22 11.00 - -Sep 18 4100 .01 .02 100 200 35.90 - -Sep 18 4800 .04 .04 20 2132 28.00 - -Sep 18 4850 .04 .04 10 93 27.40 - -Sep 18 5000 .06 .05 1320 3721 25.40 - -Sep 18 5100 .07 .08 20 3718 24.00 - -Sep 18 5125 .07 .07 3 3 23.70 - -Sep 18 5200 .08 .08 155 16514 22.70 - -Sep 18 5250 .08 .07 10 47 22.00 - -Sep 18 5400 .11 .11 30 5399 19.90 - -Sep 18 5450 .12 .11 5 3162 19.30 - -Sep 18 5500 .13 .13 185 7642 18.60 - -Sep 18 5525 .14 .20 60 569 18.30 - -Sep 18 5550 .15 .23 20 1676 17.90 - -Sep 18 5600 .16 .19 108 4398 17.30 - -Sep 18 5625 .17 .30 60 1121 16.90 - -Sep 18 5675 .19 .25 60 141 16.30 - -Sep 18 5700 .21 .21 568 4590 16.00 - -Sep 18 5725 .22 .21 24 113 15.70 - -Sep 18 5750 .23 .25 70 1103 15.40 - -Sep 18 5775 .25 .23 29 312 15.10 - -Sep 18 5800 .27 .26 215 16674 14.80 - -Sep 18 5850 .31 .31 154 10098 14.20 - -Sep 18 5900 .37 .36 2068 15648 13.70 - -Sep 18 5925 .40 .69 50 522 13.40 - -Sep 18 5950 .43 .42 154 1466 13.10 - -Sep 18 5975 .47 .56 42 1683 12.90 - -

Sep 18 6000 .52 .53 686 3403 12.70 - -Sep 18 6025 .56 .91 1 299 12.40 - -Sep 18 6050 .62 .75 86 8078 12.20 - -Sep 18 6075 .68 .70 4 340 12.00 - -Sep 18 6100 .75 .73 3422 521 11.80 - -Sep 18 6125 .82 .84 37 178 11.60 - -Sep 18 6150 .90 .96 177 1316 11.40 - -Sep 18 6175 .99 .96 20 97 11.20 - -Sep 18 6200 1.09 1.06 154 2320 11.10 - -Sep 18 6225 1.20 1.49 158 183 10.90 - -Sep 18 6250 1.32 1.27 1629 1609 10.80 - -Sep 18 6275 1.45 1.40 10 13 10.70 - -Sep 18 6300 1.58 1.88 12 1290 10.50 - -Sep 18 6325 1.73 2.06 10 10 10.40 - -Sep 18 6500 3.01 4.74 1000 155 10.00 - -Oct 18 5450 .18 .22 180 212 17.80 - -Oct 18 5525 .21 .41 290 290 17.00 - -Oct 18 5550 .22 .54 180 188 16.70 - -Oct 18 5650 .28 .64 10 38 15.70 - -Oct 18 5700 .31 .38 14 106 15.20 - -Oct 18 5750 .35 .52 21 24 14.70 - -Oct 18 5800 .40 .38 20 53 14.20 - -Oct 18 5900 .53 .52 30 169 13.30 - -Oct 18 5950 .61 .62 8 38 12.90 - -Oct 18 6000 .71 .80 1715 57 12.50 - -Oct 18 6100 .96 .93 1 41 11.70 - -Oct 18 6225 1.41 1.45 1 1 10.80 - -Oct 18 6600 3.90 3.71 45 175 8.40 - -Oct 18 6700 4.83 5.02 70 215 7.90 - -Nov 18 5000 .11 .12 300 50 21.10 - -Nov 18 5300 .19 .19 2400 2100 18.40 - -Nov 18 5500 .28 .76 40 50 16.60 - -Nov 18 5650 .39 .39 33 41 15.40 - -Nov 18 5900 .74 .81 1 2 13.60 - -Dec 18 4000 .02 .05 50 96 27.00 - -Dec 18 4400 .06 .07 5 1609 25.40 - -Dec 18 4500 .08 .08 50 50 24.60 - -Dec 18 5000 .16 .18 4 8924 20.30 - -Dec 18 5100 .19 .25 100 11174 19.40 - -Dec 18 5200 .23 .22 131 10213 18.60 - -Dec 18 5300 .27 .27 38 3928 17.80 - -Dec 18 5350 .30 .36 50 130 17.40 - -Dec 18 5400 .33 .30 1370 2834 17.00 - -Dec 18 5450 .36 .32 7 1390 16.60 - -

Dec 18 5500 .39 .41 378 7578 16.20 - -Dec 18 5600 .48 .60 10 5157 15.40 - -Dec 18 5650 .53 .58 10 119 15.10 - -Dec 18 5700 .59 .60 164 5469 14.70 - -Dec 18 5750 .66 3.08 50 2020 14.40 - -Dec 18 5850 .83 .95 3 2420 13.80 - -Dec 18 5900 .93 .91 4848 6158 13.50 - -Dec 18 6000 1.17 1.16 125 2235 12.90 - -Dec 18 6025 1.24 1.25 60 60 12.70 - -Dec 18 6150 1.65 - 10 86 12.10 - -Dec 18 6175 1.75 2.24 20 50 11.90 - -Dec 18 6200 1.85 1.85 43 518 11.80 - -Dec 18 6225 1.95 2.00 2 - 11.70 - -Dec 18 6250 2.07 2.15 1 15 11.60 - -Dec 18 6275 2.19 2.39 1 5 11.40 - -Dec 18 6300 2.31 - 5 55 11.30 - -Dec 18 6400 2.87 2.76 5 32 10.90 - -Dec 18 8000 17.71 17.50 1 135 15.10 - -Mar 19 4000 .07 .07 15 - 25.20 - -Mar 19 5200 .45 .48 2 133 17.20 - -Mar 19 5400 .63 .69 3 222 16.10 - -Mar 19 5600 .91 1.19 21 2244 15.00 - -Mar 19 5700 1.09 1.20 65 284 14.60 - -Mar 19 5750 1.19 1.20 30 110 14.30 - -Mar 19 5775 1.25 1.25 40 121 14.20 - -Mar 19 5800 1.30 1.46 20 2174 14.10 - -Mar 19 5850 1.43 1.37 6 6 13.80 - -Mar 19 5900 1.56 1.55 5 95 13.60 - -Mar 19 6100 2.23 2.19 60 65 12.70 - -Mar 19 6800 6.64 6.95 3 3 10.80 - -Jun 19 5400 .95 1.00 9 2119 15.90 - -Jun 19 5500 1.11 1.08 8 167 15.40 - -Jun 19 5600 1.28 1.28 3 70 15.00 - -Jun 19 6100 2.76 3.44 140 496 13.10 - -Jun 19 6150 2.97 - 140 450 12.90 - -Jun 19 8200 20.11 19.80 2 4 14.50 - -Sep 19 5850 2.14 2.26 20 20 12.70 - -Sep 19 5900 2.34 2.48 15 15 12.70 - -Sep 19 6000 2.77 2.80 30 30 12.60 - -Dec 19 4950 1.01 1.00 1 4659 17.90 - -Dec 19 6900 8.76 8.20 1 5 11.60 - -

AFRMonday 16 July 2018The Australian Financial Review | www.afr.com

14 Tables

Weekly Market ActionSTOCKS THAT MOVED BY 5% OR MORE FOR THE WEEK

Company NameASXCode

LastSale

WeeklyMove (¢)

WeeklyMove (%) Company Name

ASXCode

LastSale

WeeklyMove (¢)

WeeklyMove (%) Company Name

ASXCode

LastSale

WeeklyMove (¢)

WeeklyMove (%) Company Name

ASXCode

LastSale

WeeklyMove (¢)

WeeklyMove (%)

RISES - INDUSTRIALSJayex Healthcare . . . . . . . . . . . . . . . . . . . . . JHL .068 +3.8 +126.7ChongHerr Invest . . . . . . . . . . . . . . . . . . . . . CDH .009 +.5 +125.0Plato Inc Max.. . . . . . . . . . . . . . . . . . . . . . . . . PL8O .002 +.1 +100.0Volt Power Grp .. . . . . . . . . . . . . . . . . . . . . . . VPR .004 +.2 +100.0BidEnergy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . BIDO .016 +.7 +77.78Ennox Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . EXO .005 +.2 +66.67Q Tech Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . QTG .033 +1.3 +65.00INT Payment Tech .. . . . . . . . . . . . . . . . . . . IP1 .034 +1.3 +61.90OpenDNA .. . . . . . . . . . . . . . . . . . . . . . . . . . . . OPN .05 +1.8 +56.25Wangle Tech.. . . . . . . . . . . . . . . . . . . . . . . . . . WGL .003 +.1 +50.00Cape Range .. . . . . . . . . . . . . . . . . . . . . . . . . . CAG .375 +12 +47.06iCollege.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICTOB .019 +.6 +46.15Jatenergy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . JAT .094 +2.8 +42.42Benitec Biopharma .. . . . . . . . . . . . . . . . . . BLT .205 +6 +41.38Aurora Labs .. . . . . . . . . . . . . . . . . . . . . . . . . . A3DO .18 +5 +38.46Regeneus .. . . . . . . . . . . . . . . . . . . . . . . . . . . . RGS .18 +5 +38.46BidEnergy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . BID .081 +2.2 +37.29Imagion Biosys . . . . . . . . . . . . . . . . . . . . . . . IBX .059 +1.6 +37.21ClearVue Tech.. . . . . . . . . . . . . . . . . . . . . . . . CPV .38 +10 +35.71Dotz Nano .. . . . . . . . . . . . . . . . . . . . . . . . . . . . DTZ .115 +3 +35.29eSports Mogul Asia. . . . . . . . . . . . . . . . . . . ESHO .008 +.2 +33.33tv2u International . . . . . . . . . . . . . . . . . . . . . TV2O .004 +.1 +33.33Reward Min .. . . . . . . . . . . . . . . . . . . . . . . . . . RWD .225 +5.5 +32.35Orbital Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . OEC .455 +10.5 +30.009 Spokes Int . . . . . . . . . . . . . . . . . . . . . . . . . . . 9SP .031 +.7 +29.17Latam Autos.. . . . . . . . . . . . . . . . . . . . . . . . . . LAA .20 +4.5 +29.03Dropsuite . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DSE .135 +3 +28.57Scidev .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SDV .009 +.2 +28.57World Reach .. . . . . . . . . . . . . . . . . . . . . . . . . WRR .14 +3 +27.27eSports Mogul Asia. . . . . . . . . . . . . . . . . . . ESH .034 +.7 +25.93Neurotech Intl . . . . . . . . . . . . . . . . . . . . . . . . . NTI .195 +4 +25.81Agricultural Land.. . . . . . . . . . . . . . . . . . . . . AGJ .05 +1 +25.00Biotron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BITOB .005 +.1 +25.00Factor Theraptcs . . . . . . . . . . . . . . . . . . . . . FTT .06 +1.2 +25.00Invigor Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . IVO .005 +.1 +25.00Kalina Power . . . . . . . . . . . . . . . . . . . . . . . . . . KPO .02 +.4 +25.00Pengana Int Equ .. . . . . . . . . . . . . . . . . . . . . PIAO .01 +.2 +25.00Nearmap .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . NEA 1.42 +27.5 +24.02CropLogic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CLI .047 +.9 +23.68tv2u International . . . . . . . . . . . . . . . . . . . . . TV2 .011 +.2 +22.22Praemium .. . . . . . . . . . . . . . . . . . . . . . . . . . . . PPS 1.04 +18.5 +21.64Medibio. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MEB .17 +3 +21.43Yowie Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . YOW .089 +1.5 +20.27Dragontail Systems.. . . . . . . . . . . . . . . . . . DTS .15 +2.5 +20.00iCollege.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICT .066 +1.1 +20.00Nanollose.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . NC6O .06 +1 +20.00Omni Market . . . . . . . . . . . . . . . . . . . . . . . . . . OMT .03 +.5 +20.00PS&C .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PSZ .18 +3 +20.00Stemcell United.. . . . . . . . . . . . . . . . . . . . . . SCU .03 +.5 +20.00Vivid Tech.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . VIV .054 +.9 +20.00MOQ ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MOQ .275 +4.5 +19.57Panorama Synergy .. . . . . . . . . . . . . . . . . . PSY .056 +.9 +19.15Elsight . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ELS .64 +9.5 +17.43Asia Pac Digital . . . . . . . . . . . . . . . . . . . . . . . DIG .098 +1.4 +16.67Sinetech .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . STC .007 +.1 +16.67Livetiles . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LVT .54 +7.5 +16.13Aust Agricult Proj . . . . . . . . . . . . . . . . . . . . . AAP .029 +.4 +16.00Story-I . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRY .029 +.4 +16.00AHALife Hldgs .. . . . . . . . . . . . . . . . . . . . . . . AHL .022 +.3 +15.79Aurora Absolute Ret . . . . . . . . . . . . . . . . . . ABW .44 +6 +15.79Transcendence .. . . . . . . . . . . . . . . . . . . . . . TTL .022 +.3 +15.79OBJ .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OBJ .03 +.4 +15.38Marley Spoon .. . . . . . . . . . . . . . . . . . . . . . . . MMM 1.325 +17.5 +15.22Carnegie Cln Energy .. . . . . . . . . . . . . . . . CCE .023 +.3 +15.00HUB24.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HUB 13.29 +170 +14.67Adslot . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ADJ .032 +.4 +14.29iSignthis . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ISX .20 +2.5 +14.29Kresta. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KRS .048 +.6 +14.29Seafarms Grp .. . . . . . . . . . . . . . . . . . . . . . . . SFGO .04 +.5 +14.29Onevue Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . OVH .89 +11 +14.10YPB Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YPB .025 +.3 +13.64Justkapital. . . . . . . . . . . . . . . . . . . . . . . . . . . . . JKL .076 +.9 +13.43Decimal Software. . . . . . . . . . . . . . . . . . . . . DSX .017 +.2 +13.33Ellex Medical Lasers. . . . . . . . . . . . . . . . . . ELX .68 +8 +13.33Immuron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMC .385 +4.5 +13.24Whitefield. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WHFPA 1.00 +11.5 +13.03Opus Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . OPG .61 +7 +12.96Bell Financial Grp .. . . . . . . . . . . . . . . . . . . . BFG .96 +11 +12.94Chant West . . . . . . . . . . . . . . . . . . . . . . . . . . . . CWL .044 +.5 +12.82Fastbrick Robotics . . . . . . . . . . . . . . . . . . . FBR .18 +2 +12.50iCandy Interactive . . . . . . . . . . . . . . . . . . . . ICI .045 +.5 +12.50ReadCloud .. . . . . . . . . . . . . . . . . . . . . . . . . . . RCLO .18 +2 +12.50Smartpay .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SMP .18 +2 +12.50Transaction Solutions .. . . . . . . . . . . . . . . TSN .009 +.1 +12.50Antipodes Global . . . . . . . . . . . . . . . . . . . . . APLO .046 +.5 +12.20Locality Planning .. . . . . . . . . . . . . . . . . . . . LPE .019 +.2 +11.76Mobilicom .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MOB .079 +.8 +11.27ZIP Co .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Z1P .995 +10 +11.17Brainchip . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BRN .15 +1.5 +11.11Zenith Energy .. . . . . . . . . . . . . . . . . . . . . . . . ZEN 1.065 +10.5 +10.94Sietel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SSLPA 1.00 +9.8 +10.80Aust Agricult Co.. . . . . . . . . . . . . . . . . . . . . . AAC 1.39 +13.5 +10.76Freelancer . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FLN .47 +4.5 +10.59Phoslock Water . . . . . . . . . . . . . . . . . . . . . . . PHK .42 +4 +10.535G Nets . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5GN .475 +4.5 +10.47Elsight . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ELSO .085 +.8 +10.39P2P Transport. . . . . . . . . . . . . . . . . . . . . . . . . P2P 1.275 +12 +10.39Afterpay Touch.. . . . . . . . . . . . . . . . . . . . . . . APT 10.98 +103 +10.35Spectur . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SP3O .16 +1.5 +10.34Probiotec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PBP 1.29 +12 +10.26Biotron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BIT .022 +.2 +10.00Boart Longyear . . . . . . . . . . . . . . . . . . . . . . . BLY .011 +.1 +10.00Parkway Minls . . . . . . . . . . . . . . . . . . . . . . . . PWN .011 +.1 +10.00Saferoads .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SRH .22 +2 +10.00Spookfish . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SFI .055 +.5 +10.00WCM Global Growth .. . . . . . . . . . . . . . . . WQGO .022 +.2 +10.00Rhipe .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RHP 1.17 +10.5 +9.86Kogan Com ... . . . . . . . . . . . . . . . . . . . . . . . . KGN 7.14 +64 +9.85Xenith IP Grp .. . . . . . . . . . . . . . . . . . . . . . . . . XIP 1.24 +11 +9.73Skin Elements. . . . . . . . . . . . . . . . . . . . . . . . . SKN .034 +.3 +9.69Xref. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XF1 .515 +4.5 +9.57MaxiTRANS Ind.. . . . . . . . . . . . . . . . . . . . . . MXI .575 +5 +9.52MGC Pharmaceuticals . . . . . . . . . . . . . . . MXC .069 +.6 +9.52Silex Systems .. . . . . . . . . . . . . . . . . . . . . . . . SLX .23 +2 +9.52Liquefied Natural . . . . . . . . . . . . . . . . . . . . . LNG .59 +5 +9.26Slater & Gordon .. . . . . . . . . . . . . . . . . . . . . . SGH 2.61 +22 +9.21CPT Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . CGO .12 +1 +9.09LBT Innovations .. . . . . . . . . . . . . . . . . . . . . LBT .12 +1 +9.09Plukka .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PKA .012 +.1 +9.09CTI Logistics . . . . . . . . . . . . . . . . . . . . . . . . . . CLX 1.145 +9.5 +9.05Wisetech Global . . . . . . . . . . . . . . . . . . . . . . WTC 17.90 +148 +9.01Jayride Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . JAY .49 +4 +8.89Westoz Inv. . . . . . . . . . . . . . . . . . . . . . . . . . . . . WICOC .098 +.8 +8.89The Hydroponics Co .. . . . . . . . . . . . . . . . THC .62 +5 +8.77Vault Intelligence.. . . . . . . . . . . . . . . . . . . . . VLT .025 +.2 +8.70Acrow Formwork .. . . . . . . . . . . . . . . . . . . . ACF .315 +2.5 +8.62Tinybeans Grp .. . . . . . . . . . . . . . . . . . . . . . . TNY .38 +3 +8.57Hutchison .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HTA .051 +.4 +8.51IPH .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPH 4.90 +38 +8.41ComOps.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . COM .013 +.1 +8.33Digimatic Grp .. . . . . . . . . . . . . . . . . . . . . . . . DMC .65 +5 +8.33Invion .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IVX .039 +.3 +8.33Advance Nanotek.. . . . . . . . . . . . . . . . . . . . ANO .54 +4 +8.00MGC Pharmaceuticals . . . . . . . . . . . . . . . MXCOD .027 +.2 +8.00Stream Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . SGO .027 +.2 +8.00Cycliq Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . CYQ .014 +.1 +7.69Mejority Capital . . . . . . . . . . . . . . . . . . . . . . . MJC .029 +.2 +7.41Phylogica. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PYC .029 +.2 +7.41Blue Sky Alt Access .. . . . . . . . . . . . . . . . . BAF .80 +5.5 +7.38Service Stream.. . . . . . . . . . . . . . . . . . . . . . . SSM 1.565 +10.5 +7.19Global Health . . . . . . . . . . . . . . . . . . . . . . . . . GLH .225 +1.5 +7.14Homeloans .. . . . . . . . . . . . . . . . . . . . . . . . . . . HOM .60 +4 +7.14Webster. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WBAPA 1.36 +9 +7.09Clover. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CLV 1.445 +9.5 +7.04DWS .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DWS 1.39 +9 +6.92Cellmid . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CDY .465 +3 +6.90JC Intern Grp.. . . . . . . . . . . . . . . . . . . . . . . . . JCI .47 +3 +6.82Optiscan Imaging.. . . . . . . . . . . . . . . . . . . . OIL .063 +.4 +6.78Korvest . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KOV 2.23 +14 +6.70Angel Seafood .. . . . . . . . . . . . . . . . . . . . . . . AS1 .16 +1 +6.67I Synergy Grp.. . . . . . . . . . . . . . . . . . . . . . . . . IS3 .16 +1 +6.67DTI Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DTI .065 +.4 +6.56Kelly Partners Grp .. . . . . . . . . . . . . . . . . . . KPG 1.30 +8 +6.56Bioxyne .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BXN .049 +.3 +6.52PPK Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PPK .33 +2 +6.45Protean Energy .. . . . . . . . . . . . . . . . . . . . . . POW .033 +.2 +6.45Flight Centre Travel . . . . . . . . . . . . . . . . . . . FLT 66.99 +404 +6.42Qantm Intellectual . . . . . . . . . . . . . . . . . . . . QIP 1.18 +7 +6.31ADMEDUS .. . . . . . . . . . . . . . . . . . . . . . . . . . . AHZ .255 +1.5 +6.25Babylon Pump & Power . . . . . . . . . . . . . . BPP .017 +.1 +6.25Clean TeQ Hldgs .. . . . . . . . . . . . . . . . . . . . . CLQ .765 +4.5 +6.25Compumedics . . . . . . . . . . . . . . . . . . . . . . . . CMP .595 +3.5 +6.25MCS Services. . . . . . . . . . . . . . . . . . . . . . . . . MSG .017 +.1 +6.25Medigard .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MGZ .017 +.1 +6.25Nanosonics . . . . . . . . . . . . . . . . . . . . . . . . . . . NAN 3.23 +19 +6.25Bravura Solution . . . . . . . . . . . . . . . . . . . . . . BVS 3.25 +19 +6.21Supply Net . . . . . . . . . . . . . . . . . . . . . . . . . . . . SNL 4.45 +26 +6.21TBG Diagnostics. . . . . . . . . . . . . . . . . . . . . . TDL .069 +.4 +6.15Gage Roads Brewing.. . . . . . . . . . . . . . . . GRB .105 +.6 +6.06Gooroo Ventures. . . . . . . . . . . . . . . . . . . . . . GOO .07 +.4 +6.06Strategic Elements . . . . . . . . . . . . . . . . . . . SOR .035 +.2 +6.06Telix Pharmaceutical . . . . . . . . . . . . . . . . . TLX .70 +4 +6.06Magellan Fin Grp.. . . . . . . . . . . . . . . . . . . . . MFG 24.48 +137 +5.93FlamingoAI . . . . . . . . . . . . . . . . . . . . . . . . . . . . FGO .036 +.2 +5.88Traffic Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . . TTI .036 +.2 +5.88BetaShares Gear US Eq.. . . . . . . . . . . . . GGUS 17.13 +92 +5.68APN Prop Grp .. . . . . . . . . . . . . . . . . . . . . . . . APD .47 +2.5 +5.62IncentiaPay.. . . . . . . . . . . . . . . . . . . . . . . . . . . INP .29 +1.5 +5.45Kalium Lakes.. . . . . . . . . . . . . . . . . . . . . . . . . KLL .49 +2.5 +5.38Queste Comms .. . . . . . . . . . . . . . . . . . . . . . QUE .079 +.4 +5.33BTC Health . . . . . . . . . . . . . . . . . . . . . . . . . . . . BTC .20 +1 +5.26buyMyplace .. . . . . . . . . . . . . . . . . . . . . . . . . . BMP .10 +.5 +5.26NSX .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NSX .20 +1 +5.26Anatara LifeSc .. . . . . . . . . . . . . . . . . . . . . . . ANR .61 +3 +5.17Vmoto.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMT .061 +.3 +5.17

Brain Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BRC .041 +.2 +5.13Contrarian Value Fd .. . . . . . . . . . . . . . . . . CVF 1.23 +6 +5.13Aust Pharmaceutical . . . . . . . . . . . . . . . . . API 1.55 +7.5 +5.08Lion Selection Grp.. . . . . . . . . . . . . . . . . . . LSX .31 +1.5 +5.08Myer Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . MYR .415 +2 +5.06PharmAust . . . . . . . . . . . . . . . . . . . . . . . . . . . . PAA .042 +.2 +5.00Roots Sustainable . . . . . . . . . . . . . . . . . . . . ROO .315 +1.5 +5.00

RISES - MININGBowen Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . BCBO .002 +.1 +100.0Dart Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DTMOA .002 +.1 +100.0Panterra Gold .. . . . . . . . . . . . . . . . . . . . . . . . PGI .054 +2.6 +92.86Technology Metals . . . . . . . . . . . . . . . . . . . TMTO .30 +13 +76.47RMG ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RMG .019 +.8 +72.73Emerge Gaming.. . . . . . . . . . . . . . . . . . . . . . EM1O .005 +.2 +66.67Lake Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LKEOA .018 +.7 +63.64East Energy Res .. . . . . . . . . . . . . . . . . . . . . EER .006 +.2 +50.00Helios Energy .. . . . . . . . . . . . . . . . . . . . . . . . HE8OA .054 +1.8 +50.00Impact Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPTOA .003 +.1 +50.00Oilex . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OEX .003 +.1 +50.00Sth Pacific Res.. . . . . . . . . . . . . . . . . . . . . . . SPB .006 +.2 +50.00Todd River Res.. . . . . . . . . . . . . . . . . . . . . . . TRTO .03 +1 +50.00Nusantara Res .. . . . . . . . . . . . . . . . . . . . . . . NUSOA .032 +1 +45.45Helios Energy .. . . . . . . . . . . . . . . . . . . . . . . . HE8 .08 +2.4 +42.86Intra Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . IEC .01 +.3 +42.86Sayona Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . SYA .047 +1.4 +42.42Anson Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ASNOB .115 +3.2 +38.55Anson Res fpo .. . . . . . . . . . . . . . . . . . . . . . . ASN .15 +4 +36.36Tando Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TNOO .135 +3.5 +35.00Algae Tec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEBO .004 +.1 +33.33Dempsey Min .. . . . . . . . . . . . . . . . . . . . . . . . DMIOA .20 +5 +33.33Emerge Gaming.. . . . . . . . . . . . . . . . . . . . . . EM1 .016 +.4 +33.33Gas2Grid . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GGX .004 +.1 +33.33Monax Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . MOX .004 +.1 +33.33Nelson Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . NES .20 +5 +33.33Red Sky Energy .. . . . . . . . . . . . . . . . . . . . . . ROG .004 +.1 +33.33Surefire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . SRNOB .004 +.1 +33.33Terrain Min. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TMX .008 +.2 +33.33White Rock Min .. . . . . . . . . . . . . . . . . . . . . . WRM .012 +.3 +33.33Golden Deeps.. . . . . . . . . . . . . . . . . . . . . . . . GED .053 +1.3 +32.50Manhattan Corp .. . . . . . . . . . . . . . . . . . . . . MHC .021 +.5 +31.25Aust Vanadium.. . . . . . . . . . . . . . . . . . . . . . . AVLO .026 +.6 +30.00Navarre Min .. . . . . . . . . . . . . . . . . . . . . . . . . . NML .075 +1.7 +29.31Galilee Energy.. . . . . . . . . . . . . . . . . . . . . . . . GLL .54 +12 +28.57Emerald Res.. . . . . . . . . . . . . . . . . . . . . . . . . . EMR .041 +.9 +28.13Nex Metals Explore. . . . . . . . . . . . . . . . . . . NME .019 +.4 +26.67Polarx . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PXX .11 +2.3 +26.44Estrella Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . ESR .029 +.6 +26.09AustChina .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AUH .005 +.1 +25.00Carnarvon Pet . . . . . . . . . . . . . . . . . . . . . . . . CVN .175 +3.5 +25.00Cougar Metals . . . . . . . . . . . . . . . . . . . . . . . . CGM .005 +.1 +25.00Hardey Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . HDY .005 +.1 +25.00Intrepid Mines.. . . . . . . . . . . . . . . . . . . . . . . . IAU 1.00 +20 +25.00Metals Aust. . . . . . . . . . . . . . . . . . . . . . . . . . . . MLS .005 +.1 +25.00MRG Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . MRQOB .005 +.1 +25.00New Standard Energy .. . . . . . . . . . . . . . . NSE .005 +.1 +25.00Pancontinental Oil . . . . . . . . . . . . . . . . . . . . PCL .005 +.1 +25.00Sayona Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . SYAOB .01 +.2 +25.00Strategic Energy .. . . . . . . . . . . . . . . . . . . . . SER .005 +.1 +25.00Sun Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SUR .005 +.1 +25.00Dempsey Min .. . . . . . . . . . . . . . . . . . . . . . . . DMI .38 +7.5 +24.59Orminex .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ONX .155 +3 +24.00Aust Vanadium.. . . . . . . . . . . . . . . . . . . . . . . AVL .048 +.9 +23.08AVZ Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AVZO .091 +1.7 +22.97Technology Metals . . . . . . . . . . . . . . . . . . . TMT .62 +11.5 +22.77Viking Mines.. . . . . . . . . . . . . . . . . . . . . . . . . . VKA .028 +.5 +21.74Alchemy Res .. . . . . . . . . . . . . . . . . . . . . . . . . ALY .017 +.3 +21.43High Grade Metals. . . . . . . . . . . . . . . . . . . . HGM .046 +.8 +21.05ARC Explore . . . . . . . . . . . . . . . . . . . . . . . . . . ARX .35 +6 +20.69ADX Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . ADX .012 +.2 +20.00Aust Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . APCOA .012 +.2 +20.00Austar Gold . . . . . . . . . . . . . . . . . . . . . . . . . . . AUL .006 +.1 +20.00Bassari Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BSROB .006 +.1 +20.00Bowen Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . BCB .018 +.3 +20.00Havilah Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . HAVOC .06 +1 +20.00Triangle Energy .. . . . . . . . . . . . . . . . . . . . . . TEG .12 +2 +20.00Adriatic Metals . . . . . . . . . . . . . . . . . . . . . . . . ADT .515 +8.5 +19.77Northern Cobalt. . . . . . . . . . . . . . . . . . . . . . . N27 .185 +3 +19.35Allegiance Coal . . . . . . . . . . . . . . . . . . . . . . . AHQ .071 +1.1 +18.33Kangaroo Res.. . . . . . . . . . . . . . . . . . . . . . . . KRL .071 +1.1 +18.33Investigator Res .. . . . . . . . . . . . . . . . . . . . . IVR .013 +.2 +18.18King River Copper . . . . . . . . . . . . . . . . . . . . KRC .115 +1.7 +17.35New Talisman Gold .. . . . . . . . . . . . . . . . . . NTL .014 +.2 +16.67Sthn Cross Expl. . . . . . . . . . . . . . . . . . . . . . . SXX .007 +.1 +16.67Sumatra Copper . . . . . . . . . . . . . . . . . . . . . . SUM .014 +.2 +16.67Surefire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . SRN .014 +.2 +16.67Marenica Energy.. . . . . . . . . . . . . . . . . . . . . MEY .115 +1.6 +16.16Horseshoe Metals . . . . . . . . . . . . . . . . . . . . HOR .022 +.3 +15.79MZI Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MZI .11 +1.5 +15.79Real Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . RLE .11 +1.5 +15.79Argo Explore . . . . . . . . . . . . . . . . . . . . . . . . . . AXT .015 +.2 +15.38Global Pet . . . . . . . . . . . . . . . . . . . . . . . . . . . . . GBP .03 +.4 +15.38Jameson Res .. . . . . . . . . . . . . . . . . . . . . . . . JAL .23 +3 +15.00Draig Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . DRG .195 +2.5 +14.71Danakali . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DNK .745 +9.5 +14.62Todd River Res.. . . . . . . . . . . . . . . . . . . . . . . TRT .095 +1.2 +14.46Pilbara Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . PLS 1.07 +13.5 +14.44Andromeda Metals . . . . . . . . . . . . . . . . . . . ADN .008 +.1 +14.29Battery Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . BATO .008 +.1 +14.29Kalia. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KLH .008 +.1 +14.29Latin Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . LRS .008 +.1 +14.29MetalsTech .. . . . . . . . . . . . . . . . . . . . . . . . . . . MTC .12 +1.5 +14.29Mount Burgess Min.. . . . . . . . . . . . . . . . . . MTB .008 +.1 +14.29New Age Exploration . . . . . . . . . . . . . . . . . NAE .008 +.1 +14.29Stellar Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . SRZ .016 +.2 +14.29Davenport Res .. . . . . . . . . . . . . . . . . . . . . . . DAV .074 +.9 +13.85Stavely Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . SVY .29 +3.5 +13.73Hipo Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HIP .025 +.3 +13.64Frontier Res .. . . . . . . . . . . . . . . . . . . . . . . . . . FNT .017 +.2 +13.33Lion Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . LIO .034 +.4 +13.33Macmahon .. . . . . . . . . . . . . . . . . . . . . . . . . . . MAH .225 +2.5 +12.50Moreton Res .. . . . . . . . . . . . . . . . . . . . . . . . . MRV .009 +.1 +12.50Peninsula Energy .. . . . . . . . . . . . . . . . . . . . PEN .27 +3 +12.50Tando Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TNO .185 +2 +12.12Gindalbie Metals. . . . . . . . . . . . . . . . . . . . . . GBG .019 +.2 +11.76Excelsior Gold . . . . . . . . . . . . . . . . . . . . . . . . EXG .039 +.4 +11.433D Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TDO .059 +.6 +11.32DGO Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . DGO .845 +8.5 +11.18Aspire Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AKMOA .01 +.1 +11.11Fremont Pet . . . . . . . . . . . . . . . . . . . . . . . . . . . FPL .01 +.1 +11.11Havilah Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . HAV .25 +2.5 +11.11Kopore Metals . . . . . . . . . . . . . . . . . . . . . . . . KMT .03 +.3 +11.11Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . LPIOA .05 +.5 +11.11Mustang Res .. . . . . . . . . . . . . . . . . . . . . . . . . MUSOA .01 +.1 +11.11Peninsula Mines .. . . . . . . . . . . . . . . . . . . . . PSM .01 +.1 +11.11Pepinnini Lithium .. . . . . . . . . . . . . . . . . . . . PNN .02 +.2 +11.11Santana Min.. . . . . . . . . . . . . . . . . . . . . . . . . . SMI .01 +.1 +11.11St George Min.. . . . . . . . . . . . . . . . . . . . . . . . SGQ .15 +1.5 +11.11Strandline Res .. . . . . . . . . . . . . . . . . . . . . . . STA .15 +1.5 +11.11Tasman Res .. . . . . . . . . . . . . . . . . . . . . . . . . . TAS .052 +.5 +10.64Armour Energy .. . . . . . . . . . . . . . . . . . . . . . . AJQ .094 +.9 +10.59Cobalt Blue.. . . . . . . . . . . . . . . . . . . . . . . . . . . COBO .42 +4 +10.53Novonix. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVX .69 +6.5 +10.40Challenger Energy .. . . . . . . . . . . . . . . . . . . CEL .011 +.1 +10.00Freehill Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . FHS .055 +.5 +10.00Redstone Res .. . . . . . . . . . . . . . . . . . . . . . . . RDS .022 +.2 +10.00Bounty Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . B2Y .39 +3.5 +9.86Speciality Metals Intl . . . . . . . . . . . . . . . . . SEI .023 +.2 +9.52Lithium Pwr Int . . . . . . . . . . . . . . . . . . . . . . . . LPI .295 +2.5 +9.26Auroch Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . AOU .096 +.8 +9.09Collerina Cobalt. . . . . . . . . . . . . . . . . . . . . . . CLL .12 +1 +9.09Lefroy Explore. . . . . . . . . . . . . . . . . . . . . . . . . LEX .18 +1.5 +9.09Sipa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRI .012 +.1 +9.09Trek Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . TKM .024 +.2 +9.09First Graphene .. . . . . . . . . . . . . . . . . . . . . . . FGROC .085 +.7 +8.97Australis Oil & Gas .. . . . . . . . . . . . . . . . . . . ATS .49 +4 +8.89Cobalt Blue.. . . . . . . . . . . . . . . . . . . . . . . . . . . COB .695 +5.5 +8.59First Graphene .. . . . . . . . . . . . . . . . . . . . . . . FGR .19 +1.5 +8.57Aust Pacific Coal. . . . . . . . . . . . . . . . . . . . . . AQC .89 +7 +8.54Bryah Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . BYH .13 +1 +8.33Calidus Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CAIO .013 +.1 +8.33Magnetite Mines .. . . . . . . . . . . . . . . . . . . . . MGT .013 +.1 +8.33Metalsearch .. . . . . . . . . . . . . . . . . . . . . . . . . . MSE .013 +.1 +8.33Venturex Res .. . . . . . . . . . . . . . . . . . . . . . . . . VXR .013 +.1 +8.33Peel Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PEX .465 +3.5 +8.14Arafura Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . ARU .094 +.7 +8.05American Patriot Oil . . . . . . . . . . . . . . . . . . AOW .027 +.2 +8.00Koppar Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . KRX .27 +2 +8.00Altura Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AJM .35 +2.5 +7.69Ardiden .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ADV .014 +.1 +7.69Dragon Mtn Gold .. . . . . . . . . . . . . . . . . . . . DMG .014 +.1 +7.69GME Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . GME .14 +1 +7.69Lustrum Min.. . . . . . . . . . . . . . . . . . . . . . . . . . LRM .14 +1 +7.69Six Sigma Metals . . . . . . . . . . . . . . . . . . . . . SI6 .014 +.1 +7.69Elk Petroleum .. . . . . . . . . . . . . . . . . . . . . . . . ELK .089 +.6 +7.23Antipa Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AZY .015 +.1 +7.14Barra Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BAR .045 +.3 +7.14Dampier Gold . . . . . . . . . . . . . . . . . . . . . . . . . DAU .03 +.2 +7.14Eden Innov .. . . . . . . . . . . . . . . . . . . . . . . . . . . EDE .06 +.4 +7.14Lindian Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . LIN .015 +.1 +7.14Po Valley Energy .. . . . . . . . . . . . . . . . . . . . . PVE .045 +.3 +7.14Pure Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PM1 .015 +.1 +7.14Encounter Res .. . . . . . . . . . . . . . . . . . . . . . . ENR .061 +.4 +7.02Graphex Min .. . . . . . . . . . . . . . . . . . . . . . . . . GPX .23 +1.5 +6.98Aust Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . APC .064 +.4 +6.67Brockman Min .. . . . . . . . . . . . . . . . . . . . . . . BCK .032 +.2 +6.67Cassius Min .. . . . . . . . . . . . . . . . . . . . . . . . . . CMD .048 +.3 +6.67Cazaly Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . CAZ .048 +.3 +6.67Eden Innov .. . . . . . . . . . . . . . . . . . . . . . . . . . . EDEO .032 +.2 +6.67Empire Energy .. . . . . . . . . . . . . . . . . . . . . . . EEG .032 +.2 +6.67Empire Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . ERL .016 +.1 +6.67MOD Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MOD .485 +3 +6.59Genesis Min . . . . . . . . . . . . . . . . . . . . . . . . . . . GMD .049 +.3 +6.52Cooper Energy .. . . . . . . . . . . . . . . . . . . . . . . COE .41 +2.5 +6.49Hawkstone Min .. . . . . . . . . . . . . . . . . . . . . . HWK .033 +.2 +6.45Latitude Consate . . . . . . . . . . . . . . . . . . . . . LCD .033 +.2 +6.45Platina Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . PGM .083 +.5 +6.41

Beacon Min .. . . . . . . . . . . . . . . . . . . . . . . . . . BCN .017 +.1 +6.25Flinders Mines .. . . . . . . . . . . . . . . . . . . . . . . FMS .085 +.5 +6.25Tanami Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . TAM .034 +.2 +6.25Weststar Industrial. . . . . . . . . . . . . . . . . . . . WSI .017 +.1 +6.25Auris Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUR .069 +.4 +6.15Western Areas .. . . . . . . . . . . . . . . . . . . . . . . WSA 3.63 +21 +6.14Sacgasco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SGC .035 +.2 +6.06Dark Horse Res .. . . . . . . . . . . . . . . . . . . . . . DHR .018 +.1 +5.88Entek Energy .. . . . . . . . . . . . . . . . . . . . . . . . . ETE .018 +.1 +5.88Silver City Min. . . . . . . . . . . . . . . . . . . . . . . . . SCI .036 +.2 +5.88First Au .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FAU .037 +.2 +5.71Nusantara Res .. . . . . . . . . . . . . . . . . . . . . . . NUS .185 +1 +5.71BlackEarth Min.. . . . . . . . . . . . . . . . . . . . . . . BEM .095 +.5 +5.56Crater Gold Min .. . . . . . . . . . . . . . . . . . . . . . CGN .019 +.1 +5.56Deep Yellow .. . . . . . . . . . . . . . . . . . . . . . . . . . DYLO .095 +.5 +5.56Great Boulder Res .. . . . . . . . . . . . . . . . . . . GBR .475 +2.5 +5.56Icon Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . ICN .019 +.1 +5.56Rift Valley Res .. . . . . . . . . . . . . . . . . . . . . . . . RVY .019 +.1 +5.56West Wits Min . . . . . . . . . . . . . . . . . . . . . . . . . WWI .019 +.1 +5.56Aspire Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AKM .02 +.1 +5.26Boadicea Res .. . . . . . . . . . . . . . . . . . . . . . . . BOA .10 +.5 +5.26Toptung.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TTW .04 +.2 +5.26Iluka Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ILU 11.84 +59 +5.24Copper Mountain . . . . . . . . . . . . . . . . . . . . . C6C 1.225 +6 +5.15Galaxy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . GXY 3.28 +16 +5.13Terracom .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TER .41 +2 +5.13BlueScope Steel . . . . . . . . . . . . . . . . . . . . . . BSL 18.49 +90 +5.12Algae Tec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEB .021 +.1 +5.00

FALLS - INDUSTRIALSManalto. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MTL .001 -.6 -85.71Timah Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . TML .02 -3 -60.00NEW Energy Solar . . . . . . . . . . . . . . . . . . . . NEWOA .001 -.1 -50.00333D .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . T3D .002 -.1 -33.33DataDot Tech.. . . . . . . . . . . . . . . . . . . . . . . . . DDT .002 -.1 -33.33IOT Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IOT .002 -.1 -33.33VDM Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMG .002 -.1 -33.33WAM Active . . . . . . . . . . . . . . . . . . . . . . . . . . . WAAO .002 -.1 -33.33Nvoi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVO .006 -.2 -25.00Serpentine Tech .. . . . . . . . . . . . . . . . . . . . . S3R .003 -.1 -25.00Velpic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VPC .003 -.1 -25.00Wonhe Multimedia. . . . . . . . . . . . . . . . . . . . WMC .038 -1.2 -24.00Allegra Orthopaedics. . . . . . . . . . . . . . . . . AMT .08 -2.5 -23.81Oneview Healthcare . . . . . . . . . . . . . . . . . . ONE 1.40 -40 -22.22Integrated Research.. . . . . . . . . . . . . . . . . IRI 2.46 -66 -21.15Bio-Gene Tech .. . . . . . . . . . . . . . . . . . . . . . . BGT .135 -3.5 -20.59Ellerston Asian Inv . . . . . . . . . . . . . . . . . . . . EAIO .06 -1.5 -20.00Engage:BDR .. . . . . . . . . . . . . . . . . . . . . . . . . EN1O .02 -.5 -20.00Site Grp Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . SIT .024 -.6 -20.00ServTech Global . . . . . . . . . . . . . . . . . . . . . . SVT .013 -.3 -18.75K2fly . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . K2FOA .14 -3 -17.65Linius Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . . LNUOA .014 -.3 -17.65Etherstack.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ESK .12 -2.5 -17.24Analytica. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ALT .005 -.1 -16.67Ante Real Estate Tst . . . . . . . . . . . . . . . . . . ATT .01 -.2 -16.67Connexion Media. . . . . . . . . . . . . . . . . . . . . CXZ .005 -.1 -16.67Dorsavi . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DVL .10 -2 -16.67Race Oncology .. . . . . . . . . . . . . . . . . . . . . . RAC .155 -3 -16.22Village Roadshow.. . . . . . . . . . . . . . . . . . . . VRL 1.77 -32.5 -15.49Actinogen Medical. . . . . . . . . . . . . . . . . . . . ACWOB .011 -.2 -15.38Pyrolyx Ag .. . . . . . . . . . . . . . . . . . . . . . . . . . . . PLX .805 -14.5 -15.26US Residential Fund.. . . . . . . . . . . . . . . . . USR .25 -4.5 -15.25KNeoMedia . . . . . . . . . . . . . . . . . . . . . . . . . . . KNM .034 -.6 -15.00Noxopharm .. . . . . . . . . . . . . . . . . . . . . . . . . . NOX .54 -9.5 -14.96Amaysim Au.. . . . . . . . . . . . . . . . . . . . . . . . . . AYS .885 -15.5 -14.90Zoono Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ZNO .115 -2 -14.81Vonex Ltd.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . VN8 .145 -2.5 -14.71National Veterinary . . . . . . . . . . . . . . . . . . . NVL 2.26 -38 -14.39Funtastic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FUN .09 -1.5 -14.29Quantify Tech .. . . . . . . . . . . . . . . . . . . . . . . . QFY .025 -.4 -13.79Cryosite. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CTE .07 -1.1 -13.58MSM Corp Intl. . . . . . . . . . . . . . . . . . . . . . . . . MSM .013 -.2 -13.33SelfWealth. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SWF .13 -2 -13.33Opthea.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OPTO .23 -3.5 -13.21Medlab Clinical . . . . . . . . . . . . . . . . . . . . . . . MDC .465 -7 -13.08Hazer Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HZRO .02 -.3 -13.04Cabcharge Aust. . . . . . . . . . . . . . . . . . . . . . . CAB 2.32 -34 -12.78ITL Health Grp.. . . . . . . . . . . . . . . . . . . . . . . . ITD .175 -2.5 -12.50Schrole Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . SCL .014 -.2 -12.50Oncosil Medical. . . . . . . . . . . . . . . . . . . . . . . OSL .22 -3 -12.00SportsHero .. . . . . . . . . . . . . . . . . . . . . . . . . . . SHO .11 -1.5 -12.00Pendal Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . PDL 9.13 -121 -11.70Wattle Health Au .. . . . . . . . . . . . . . . . . . . . . WHA 1.06 -14 -11.67Pointerra. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3DP .038 -.5 -11.63AusCann Gp .. . . . . . . . . . . . . . . . . . . . . . . . . AC8 1.075 -14 -11.52First Growth Funds .. . . . . . . . . . . . . . . . . . FGF .008 -.1 -11.11Pearl Global . . . . . . . . . . . . . . . . . . . . . . . . . . . PG1OB .04 -.5 -11.11Petratherm .. . . . . . . . . . . . . . . . . . . . . . . . . . . PTR .04 -.5 -11.11Rectifier Technolog .. . . . . . . . . . . . . . . . . . RFT .033 -.4 -10.81Novatti Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . NOV .21 -2.5 -10.64Select Harvests . . . . . . . . . . . . . . . . . . . . . . . SHV 5.72 -68 -10.63Restaurant Brands NZ .. . . . . . . . . . . . . . RBD 7.20 -85 -10.56MGM Wireless . . . . . . . . . . . . . . . . . . . . . . . . MWR 1.96 -23 -10.50Auctus Alt Inv . . . . . . . . . . . . . . . . . . . . . . . . . AVC .035 -.4 -10.26Change Financial . . . . . . . . . . . . . . . . . . . . . CCA .57 -6.5 -10.24AdAlta. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1AD .31 -3.5 -10.14Aspermont . . . . . . . . . . . . . . . . . . . . . . . . . . . . ASP .009 -.1 -10.00Eneabba Gas.. . . . . . . . . . . . . . . . . . . . . . . . . ENB .009 -.1 -10.00Laserbond.. . . . . . . . . . . . . . . . . . . . . . . . . . . . LBL .135 -1.5 -10.00Ookami . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OOK .018 -.2 -10.00OtherLevels . . . . . . . . . . . . . . . . . . . . . . . . . . . OLV .045 -.5 -10.00Raiz Invest. . . . . . . . . . . . . . . . . . . . . . . . . . . . . RZI .90 -10 -10.00Reffind .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RFN .009 -.1 -10.00Silver Heritage Grp .. . . . . . . . . . . . . . . . . . SVH .045 -.5 -10.00THE Agency Grp Aus .. . . . . . . . . . . . . . . . AU1 .009 -.1 -10.00Urbanise.com.. . . . . . . . . . . . . . . . . . . . . . . . UBN .027 -.3 -10.00Vision Tech, . . . . . . . . . . . . . . . . . . . . . . . . . . . VTI .275 -3 -9.84Hazer Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HZR .235 -2.5 -9.62PainChek .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PCK .049 -.5 -9.26Impelus . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMS .02 -.2 -9.09Mobecom .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MBM .20 -2 -9.09Sunbridge Grp .. . . . . . . . . . . . . . . . . . . . . . . SBB .01 -.1 -9.09Vectus Biosystems .. . . . . . . . . . . . . . . . . . VBS .80 -8 -9.09eCargo Hldg.. . . . . . . . . . . . . . . . . . . . . . . . . . ECG .155 -1.5 -8.82Kyckr. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KYK .155 -1.5 -8.82AuMake Int . . . . . . . . . . . . . . . . . . . . . . . . . . . . AU8 .21 -2 -8.70ROBO 3D.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . RBO .022 -.2 -8.33Retech Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . RTE .39 -3.5 -8.24Impression Health . . . . . . . . . . . . . . . . . . . . IHL .023 -.2 -8.00Living Cell Tech .. . . . . . . . . . . . . . . . . . . . . . LCT .023 -.2 -8.00Oventus Medical. . . . . . . . . . . . . . . . . . . . . . OVN .295 -2.5 -7.81Covata . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CVT .024 -.2 -7.69Fatfish Internet Grp.. . . . . . . . . . . . . . . . . . FFG .024 -.2 -7.69Inabox Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . IAB .60 -5 -7.69Tesserent . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TNT .061 -.5 -7.58Spark Infrastructure . . . . . . . . . . . . . . . . . . SKI 2.21 -18 -7.53Megaport . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MP1 3.69 -30 -7.52Aust Masters YF5.. . . . . . . . . . . . . . . . . . . . AYZ 50.00 -400 -7.41Freedom Insurance.. . . . . . . . . . . . . . . . . . FIG .375 -3 -7.41Imugene .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IMU .025 -.2 -7.41Elixinol Global . . . . . . . . . . . . . . . . . . . . . . . . . EXL 1.39 -11 -7.33Dubber Corp .. . . . . . . . . . . . . . . . . . . . . . . . . DUB .445 -3.5 -7.29Mainstream Grp .. . . . . . . . . . . . . . . . . . . . . MAI .705 -5.5 -7.244DS Memory . . . . . . . . . . . . . . . . . . . . . . . . . . 4DS .039 -.3 -7.14Arowana Intl . . . . . . . . . . . . . . . . . . . . . . . . . . . AWN .26 -2 -7.14ParaZero.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PRZ .195 -1.5 -7.14Questus. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . QSS .026 -.2 -7.14Skyfii . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SKF .13 -1 -7.14Metcash .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MTS 2.48 -19 -7.12Ensurance .. . . . . . . . . . . . . . . . . . . . . . . . . . . . ENA .04 -.3 -6.98RMA Global . . . . . . . . . . . . . . . . . . . . . . . . . . . RMY .20 -1.5 -6.9899 Wuxian .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NNW .135 -1 -6.90FlexiGroup .. . . . . . . . . . . . . . . . . . . . . . . . . . . FXL 2.03 -15 -6.88Livehire . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LVH .475 -3.5 -6.86ERM Power. . . . . . . . . . . . . . . . . . . . . . . . . . . . EPW 1.30 -9.5 -6.81Pivotal Systems.. . . . . . . . . . . . . . . . . . . . . . PVS 2.50 -18 -6.72Alliance Aviation . . . . . . . . . . . . . . . . . . . . . . AQZ 1.81 -13 -6.70Alterra. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1AG .042 -.3 -6.67BSA .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BSA .28 -2 -6.67CSG.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CSV .21 -1.5 -6.67Wingara Ag.. . . . . . . . . . . . . . . . . . . . . . . . . . . WNR .28 -2 -6.67Charter Hall Long W ... . . . . . . . . . . . . . . . CLW 4.21 -30 -6.65Nufarm.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NUF 8.20 -56 -6.39Advanced Share Reg.. . . . . . . . . . . . . . . . ASW .67 -4.5 -6.29eSense-Lab .. . . . . . . . . . . . . . . . . . . . . . . . . . ESE .075 -.5 -6.25INT Green Energy .. . . . . . . . . . . . . . . . . . . . IGE .45 -3 -6.25Love Grp Global . . . . . . . . . . . . . . . . . . . . . . LVE .075 -.5 -6.25Phosphagenics . . . . . . . . . . . . . . . . . . . . . . . POH .015 -.1 -6.25Rhinomed .. . . . . . . . . . . . . . . . . . . . . . . . . . . . RNO .15 -1 -6.25Seven West Media. . . . . . . . . . . . . . . . . . . . SWM .83 -5.5 -6.21AusNet Services . . . . . . . . . . . . . . . . . . . . . . AST 1.59 -10.5 -6.19JCurve Solutions .. . . . . . . . . . . . . . . . . . . . JCS .031 -.2 -6.06Pureprofile. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PPL .155 -1 -6.06OneMarket . . . . . . . . . . . . . . . . . . . . . . . . . . . . OMN 1.015 -6.5 -6.023P Learning .. . . . . . . . . . . . . . . . . . . . . . . . . . 3PL 1.175 -7.5 -6.00PMP.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PMP .235 -1.5 -6.00SRG.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRG 1.73 -11 -5.98MMJ Phytotech.. . . . . . . . . . . . . . . . . . . . . . MMJ .315 -2 -5.97CV Check.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . CV1 .08 -.5 -5.88Energy World Corp .. . . . . . . . . . . . . . . . . . EWC .16 -1 -5.88Bluechiip . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BCT .049 -.3 -5.77Reckon .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RKN .905 -5.5 -5.73Aust Dairy Farms .. . . . . . . . . . . . . . . . . . . . AHF .165 -1 -5.71NetLinkz . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NET .033 -.2 -5.71Roto-Gro Intl . . . . . . . . . . . . . . . . . . . . . . . . . . RGI .33 -2 -5.71Vita Life Sciences .. . . . . . . . . . . . . . . . . . . . VLS .75 -4.5 -5.66ReadCloud .. . . . . . . . . . . . . . . . . . . . . . . . . . . RCL .425 -2.5 -5.56Universal Biosensors. . . . . . . . . . . . . . . . . UBI .26 -1.5 -5.45360 Capital Grp .. . . . . . . . . . . . . . . . . . . . . . TGP .955 -5.5 -5.45Retail Food Grp .. . . . . . . . . . . . . . . . . . . . . . RFG .435 -2.5 -5.43Energy Action .. . . . . . . . . . . . . . . . . . . . . . . . EAX .70 -4 -5.41Temple & Webster . . . . . . . . . . . . . . . . . . . . TPW .70 -4 -5.41AGL Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . AGL 21.91 -124 -5.36SomnoMed.. . . . . . . . . . . . . . . . . . . . . . . . . . . SOM 2.13 -12 -5.33InvestSMART .. . . . . . . . . . . . . . . . . . . . . . . . INV .18 -1 -5.26Sensera. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SE1 .18 -1 -5.26DigitalX . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DCC .091 -.5 -5.21

Bingo Ind .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BIN 2.55 -14 -5.20Sky Network TV.. . . . . . . . . . . . . . . . . . . . . . SKT 2.39 -13 -5.16CannPal Animal. . . . . . . . . . . . . . . . . . . . . . . CP1 .185 -1 -5.13Asaleo Care . . . . . . . . . . . . . . . . . . . . . . . . . . . AHY 1.305 -7 -5.09Breville Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . BRG 11.35 -60 -5.021st Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1ST .038 -.2 -5.00MSL Solutions .. . . . . . . . . . . . . . . . . . . . . . . MPW .19 -1 -5.00Pearl Global . . . . . . . . . . . . . . . . . . . . . . . . . . . PG1 .19 -1 -5.00The Betmakers. . . . . . . . . . . . . . . . . . . . . . . . TBH .095 -.5 -5.00Wide Open Agricultur . . . . . . . . . . . . . . . . WOA .19 -1 -5.00

FALLS - MININGPioneer Res .. . . . . . . . . . . . . . . . . . . . . . . . . . PIOO .001 -.2 -66.67Shree Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SHH .006 -.9 -60.00Europa Metals . . . . . . . . . . . . . . . . . . . . . . . . EUZ .001 -.1 -50.00Greenpower Energy .. . . . . . . . . . . . . . . . . GPPOA .001 -.1 -50.00Niuminco Grp .. . . . . . . . . . . . . . . . . . . . . . . . NIU .001 -.1 -50.00Cazaly Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . CAZO .003 -.2 -40.00Octanex .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OXX .014 -.9 -39.13AuKing Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . AKN .002 -.1 -33.33Magmatic Resrce .. . . . . . . . . . . . . . . . . . . . MAGO .004 -.2 -33.33Triton Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TONOC .005 -.2 -28.57Alta Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AZI .006 -.2 -25.00Clancy Explore. . . . . . . . . . . . . . . . . . . . . . . . CLY .003 -.1 -25.00Cohiba Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . CHKO .003 -.1 -25.00Greenland Min .. . . . . . . . . . . . . . . . . . . . . . . GGGOB .006 -.2 -25.00Ikwezi Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IKW .003 -.1 -25.00Peak Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PEKOB .003 -.1 -25.00Red Mountain Mining .. . . . . . . . . . . . . . . RMXOG .003 -.1 -25.00Santana Min.. . . . . . . . . . . . . . . . . . . . . . . . . . SMIO .003 -.1 -25.00Beadell Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BDR .051 -1.5 -22.73Avenira. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEV .024 -.7 -22.58Symbol Min . . . . . . . . . . . . . . . . . . . . . . . . . . . SL1 .028 -.8 -22.22Centaurus Metals. . . . . . . . . . . . . . . . . . . . . CTMOB .004 -.1 -20.00Mako Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . MKGO .036 -.9 -20.00Matador Min. . . . . . . . . . . . . . . . . . . . . . . . . . . MZZO .12 -3 -20.00Metminco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNCOA .004 -.1 -20.00Pure Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PM1O .004 -.1 -20.00Valor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . VALOA .004 -.1 -20.00Alderan Res .. . . . . . . . . . . . . . . . . . . . . . . . . . AL8 .67 -16 -19.28Oakdale Res .. . . . . . . . . . . . . . . . . . . . . . . . . OAR .017 -.4 -19.05Cervantes Corp .. . . . . . . . . . . . . . . . . . . . . . CVS .013 -.3 -18.75Latrobe Magnesium .. . . . . . . . . . . . . . . . . LMG .009 -.2 -18.18Hammer Metals. . . . . . . . . . . . . . . . . . . . . . . HMX .023 -.5 -17.86TAO Commodities . . . . . . . . . . . . . . . . . . . . TAO .21 -4.5 -17.65Royalco Res.. . . . . . . . . . . . . . . . . . . . . . . . . . RCO .19 -4 -17.39New World Cobalt . . . . . . . . . . . . . . . . . . . . NWC .064 -1.3 -16.88Baraka Energy .. . . . . . . . . . . . . . . . . . . . . . . BKP .005 -.1 -16.67Bounty Oil & Gas.. . . . . . . . . . . . . . . . . . . . . BUY .005 -.1 -16.67Carnavale Res .. . . . . . . . . . . . . . . . . . . . . . . CAV .01 -.2 -16.67De Grey Min .. . . . . . . . . . . . . . . . . . . . . . . . . . DEGO .10 -2 -16.67Gladiator Res .. . . . . . . . . . . . . . . . . . . . . . . . GLA .005 -.1 -16.67Lake Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LKEO .025 -.5 -16.67Manas Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . MSR .005 -.1 -16.67MEC Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MMR .016 -.3 -15.79BIG Star Energy.. . . . . . . . . . . . . . . . . . . . . . BNL .011 -.2 -15.38Fitzroy River . . . . . . . . . . . . . . . . . . . . . . . . . . . FZR .22 -4 -15.38E2 Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . E2M .085 -1.4 -14.14Minotaur Explore . . . . . . . . . . . . . . . . . . . . . MEP .052 -.8 -13.33NuCoal Res .. . . . . . . . . . . . . . . . . . . . . . . . . . NCR .013 -.2 -13.33Valor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . VAL .013 -.2 -13.33Walkabout Res.. . . . . . . . . . . . . . . . . . . . . . . WKT .13 -2 -13.33Atrum Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . ATUO .02 -.3 -13.04Minrex Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . MRR .04 -.6 -13.04RTG Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RTG .10 -1.5 -13.04Alkane Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . ALK .205 -3 -12.77Vimy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMY .096 -1.4 -12.73African Energy Res .. . . . . . . . . . . . . . . . . . AFR .021 -.3 -12.50Bass Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . BSMOB .007 -.1 -12.50Red Mountain Mining .. . . . . . . . . . . . . . . RMX .007 -.1 -12.50Universal Coal . . . . . . . . . . . . . . . . . . . . . . . . UNV .28 -4 -12.50Victory Mines.. . . . . . . . . . . . . . . . . . . . . . . . . VIC .007 -.1 -12.50Comet Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . CRL .044 -.6 -12.00Prospect Res.. . . . . . . . . . . . . . . . . . . . . . . . . PSC .03 -.4 -11.76Gold Mountain . . . . . . . . . . . . . . . . . . . . . . . . GMN .085 -1.1 -11.46Golden Rim Res.. . . . . . . . . . . . . . . . . . . . . . GMR .031 -.4 -11.43Titan Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TTM .031 -.4 -11.43Argosy Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . AGY .195 -2.5 -11.36Admiralty Res .. . . . . . . . . . . . . . . . . . . . . . . . ADY .016 -.2 -11.11Amani Gold. . . . . . . . . . . . . . . . . . . . . . . . . . . . ANL .008 -.1 -11.11Artemis Res .. . . . . . . . . . . . . . . . . . . . . . . . . . ARV .16 -2 -11.11Cauldron Energy .. . . . . . . . . . . . . . . . . . . . . CXU .032 -.4 -11.11Centaurus Metals. . . . . . . . . . . . . . . . . . . . . CTM .008 -.1 -11.11Pacifico Minl . . . . . . . . . . . . . . . . . . . . . . . . . . PMY .008 -.1 -11.11Resource Min Corp.. . . . . . . . . . . . . . . . . . RMI .008 -.1 -11.11Superior Res .. . . . . . . . . . . . . . . . . . . . . . . . . SPQ .008 -.1 -11.11Altech Chem .. . . . . . . . . . . . . . . . . . . . . . . . . ATC .17 -2 -10.53Magmatic Resrce .. . . . . . . . . . . . . . . . . . . . MAG .06 -.7 -10.45Talga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TLGOA .215 -2.5 -10.42Accelerate Res.. . . . . . . . . . . . . . . . . . . . . . . AX8 .13 -1.5 -10.34Korab Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . KOR .026 -.3 -10.34Frontier Diamonds.. . . . . . . . . . . . . . . . . . . FDX .07 -.8 -10.26Alligator Energy .. . . . . . . . . . . . . . . . . . . . . . AGE .009 -.1 -10.00Austral Gold . . . . . . . . . . . . . . . . . . . . . . . . . . . AGD .099 -1.1 -10.00China Magnesium .. . . . . . . . . . . . . . . . . . . CMC .018 -.2 -10.00Corazon .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CZN .009 -.1 -10.00Eon NRG .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . E2E .009 -.1 -10.00Key Petroleum .. . . . . . . . . . . . . . . . . . . . . . . KEY .009 -.1 -10.00Lepidico .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LPD .036 -.4 -10.00Liontown Res .. . . . . . . . . . . . . . . . . . . . . . . . LTR .027 -.3 -10.00Renegade Explore . . . . . . . . . . . . . . . . . . . . RNX .009 -.1 -10.00Resource Generation.. . . . . . . . . . . . . . . . RES .045 -.5 -10.00Spectrum Rare Earths. . . . . . . . . . . . . . . . SPX .009 -.1 -10.00Vital Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . VML .009 -.1 -10.00Wolf Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WOF .009 -.1 -10.00Summit Res .. . . . . . . . . . . . . . . . . . . . . . . . . . SMM .14 -1.5 -9.68Canyon Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CAY .095 -1 -9.52Galena Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . G1A .19 -2 -9.52Pacific American Coal. . . . . . . . . . . . . . . . PAK .057 -.6 -9.52Castillo Copper . . . . . . . . . . . . . . . . . . . . . . . CCZ .029 -.3 -9.37Berkut Min. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BMT .10 -1 -9.09Gulf Manganese .. . . . . . . . . . . . . . . . . . . . . GMC .01 -.1 -9.09IPB Pet. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IPB .02 -.2 -9.09Marindi Metals . . . . . . . . . . . . . . . . . . . . . . . . MZN .01 -.1 -9.09Metminco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNC .01 -.1 -9.09De Grey Min .. . . . . . . . . . . . . . . . . . . . . . . . . . DEG .205 -2 -8.89Taruga Min.. . . . . . . . . . . . . . . . . . . . . . . . . . . . TAR .21 -2 -8.70Kore Potash .. . . . . . . . . . . . . . . . . . . . . . . . . . KP2 .096 -.9 -8.57Marquee Res.. . . . . . . . . . . . . . . . . . . . . . . . . MQR .32 -3 -8.57Emmerson Res.. . . . . . . . . . . . . . . . . . . . . . . ERM .075 -.7 -8.54A-Cap Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ACB .044 -.4 -8.33Jervois Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . JRV .33 -3 -8.33Orecorp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ORR .165 -1.5 -8.33Perseus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . PRU .44 -4 -8.33Riedel Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . RIE .055 -.5 -8.33Winchester Energy .. . . . . . . . . . . . . . . . . . WEL .022 -.2 -8.33Carpentaria Res .. . . . . . . . . . . . . . . . . . . . . CAP .067 -.6 -8.22Bannerman Res.. . . . . . . . . . . . . . . . . . . . . . BMN .057 -.5 -8.06Helix Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . HLX .035 -.3 -7.89Resolute Min .. . . . . . . . . . . . . . . . . . . . . . . . . RSG 1.315 -11 -7.72BMG Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . BMG .012 -.1 -7.69Carbon Energy .. . . . . . . . . . . . . . . . . . . . . . . CNX .12 -1 -7.69Enegex.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENX .012 -.1 -7.69NSL Cons .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NSLDA .12 -1 -7.69Petsec Energy.. . . . . . . . . . . . . . . . . . . . . . . . PSA .18 -1.5 -7.69Vango Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . VAN .18 -1.5 -7.69Walkabout Res.. . . . . . . . . . . . . . . . . . . . . . . WKTOA .06 -.5 -7.69Westgold Res .. . . . . . . . . . . . . . . . . . . . . . . . WGXO .185 -1.5 -7.50Gateway Min .. . . . . . . . . . . . . . . . . . . . . . . . . GML .025 -.2 -7.41Hillgrove Res .. . . . . . . . . . . . . . . . . . . . . . . . . HGO .075 -.6 -7.41Pegasus Metals. . . . . . . . . . . . . . . . . . . . . . . PUN .025 -.2 -7.41Ausmex Min Gp.. . . . . . . . . . . . . . . . . . . . . . AMG .039 -.3 -7.14Superior Lake Res .. . . . . . . . . . . . . . . . . . . SUP .039 -.3 -7.14MC Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MCM .335 -2.5 -6.94Deep Yellow .. . . . . . . . . . . . . . . . . . . . . . . . . . DYL .34 -2.5 -6.85Explaurum.. . . . . . . . . . . . . . . . . . . . . . . . . . . . EXU .082 -.6 -6.82Globe Metals & Min.. . . . . . . . . . . . . . . . . . GBE .014 -.1 -6.67Hot Chili . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HCH .028 -.2 -6.67Jadar Lithium .. . . . . . . . . . . . . . . . . . . . . . . . JDR .014 -.1 -6.67Myanmar Metals . . . . . . . . . . . . . . . . . . . . . . MYLO .042 -.3 -6.67Raiden Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . RDN .014 -.1 -6.67Iron Road .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . IRD .085 -.6 -6.59Mayur Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MRL .65 -4.5 -6.47Atrum Coal . . . . . . . . . . . . . . . . . . . . . . . . . . . . ATU .088 -.6 -6.38Ironbark Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . IBG .044 -.3 -6.38Cannindah Res .. . . . . . . . . . . . . . . . . . . . . . CAE .045 -.3 -6.25Coziron Res .. . . . . . . . . . . . . . . . . . . . . . . . . . CZR .015 -.1 -6.25Prairie Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PDZ .45 -3 -6.25Sabre Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SBR .015 -.1 -6.25Truscott Min . . . . . . . . . . . . . . . . . . . . . . . . . . . TRM .015 -.1 -6.25Tyranna Res .. . . . . . . . . . . . . . . . . . . . . . . . . . TYX .015 -.1 -6.25Catalyst Metals . . . . . . . . . . . . . . . . . . . . . . . CYL 1.36 -9 -6.21Red 5.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RED .076 -.5 -6.17Metals X .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MLX .685 -4.5 -6.16Thor Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . THR .031 -.2 -6.06Anova Metals . . . . . . . . . . . . . . . . . . . . . . . . . AWV .032 -.2 -5.88Tungsten Min.. . . . . . . . . . . . . . . . . . . . . . . . . TGN .485 -3 -5.83Breaker Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BRB .245 -1.5 -5.77MACA.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MLD 1.15 -7 -5.74Kairos Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . KAI .033 -.2 -5.71Magnum Min & Exp.. . . . . . . . . . . . . . . . . . MGU .05 -.3 -5.66Middle Island Res.. . . . . . . . . . . . . . . . . . . . MDI .017 -.1 -5.56Silver Lake Res.. . . . . . . . . . . . . . . . . . . . . . . SLR .595 -3.5 -5.56Sunstone Metals. . . . . . . . . . . . . . . . . . . . . . STMO .017 -.1 -5.56Newfield Res .. . . . . . . . . . . . . . . . . . . . . . . . . NWF .175 -1 -5.41Piedmont Lithium.. . . . . . . . . . . . . . . . . . . . PLL .175 -1 -5.41Aguia Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AGR .18 -1 -5.26Verdant Min . . . . . . . . . . . . . . . . . . . . . . . . . . . VRM .018 -.1 -5.26Evolution Min.. . . . . . . . . . . . . . . . . . . . . . . . . EVN 3.31 -18 -5.16NEW Century Res .. . . . . . . . . . . . . . . . . . . NCZ 1.29 -7 -5.15MacPhersons Res .. . . . . . . . . . . . . . . . . . . MRP .074 -.4 -5.13Metallica Min .. . . . . . . . . . . . . . . . . . . . . . . . . MLM .037 -.2 -5.13Byron Energy.. . . . . . . . . . . . . . . . . . . . . . . . . BYE .28 -1.5 -5.08Metgasco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MEL .056 -.3 -5.08Thundelarra . . . . . . . . . . . . . . . . . . . . . . . . . . . THX .019 -.1 -5.00

AFR Monday 16 July 2018www.afr.com | The Australian Financial Review

15Tables

AGRICULTURAL FUTURESExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PEastern Australia Wheat Futures (WM)Jul 18 - 317.3 323 323 323 323 5.70 114.00 80 1771Jan 19 - 326 327 333 327 333 7.00 140.00 340 8463Mar 19 - 327.5 - - - 334.5 7.00 140.00 0 250May 19 - 331 - - - 338 7.00 140.00 0 25Jan 20 - 325.5 328 330 328 330 4.50 90.00 60 610Jan 21 - 330.5 - - - 335 4.50 90.00 0 10Night Volume: 60 Day Volume: 420 Previous O/P: 11129Eastern Australia Feed Barley Futures (UB)Jan 19 - 292.8 - - - 299.5 6.70 134.00 0 710Mar 19 - 294.3 - - - 301 6.70 134.00 0 155Jan 20 - 279.8 - - - 286.5 6.70 134.00 0 1Night Volume: 0 Day Volume: 0 Previous O/P: 866

ENERGY FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PNSW Base Load Quarter Electricity Futures (BN)Sep 18 - 74.80 74.50 74.50 74.50 74.75 -0.05 -110.40 2 1099Dec 18 - 69.00 69.50 69.50 69.50 69.50 0.50 1104.00 5 895Mar 19 - 87.00 86.50 86.50 86.50 86.75 -0.25 -540.00 5 787Jun 19 - 74.50 - - - 74.50 0 0 0 871Sep 19 - 69.50 68.50 68.50 68.50 68.50 -1.00 -2208.00 5 733Dec 19 - 59.75 59.00 59.00 59.00 59.00 -0.75 -1656.00 15 630Mar 20 - 69.25 - - - 69.50 0.25 546.00 0 472Jun 20 - 58.33 - - - 58.33 0 0 0 494Sep 20 - 57.08 - - - 57.08 0 0 0 300Dec 20 - 51.44 - - - 51.44 0 0 0 296Mar 21 - 66.25 - - - 66.25 0 0 0 1Jun 21 - 58.00 - - - 58.00 0 0 0 1Night Volume: 0 Day Volume: 32 Previous O/P: 6579QLD Base Load Quarter Electricity Futures (BQ)Sep 18 - 69.00 68.25 68.25 68.25 68.10 -0.90 -1987.20 12 1215Dec 18 - 66.00 66.50 66.50 66.50 66.51 0.51 1126.08 20 1261Mar 19 - 84.25 84.75 84.75 84.75 84.76 0.51 1101.60 12 883Jun 19 - 62.00 - - - 61.85 -0.15 -327.60 10 807Sep 19 - 57.06 - - - 57.06 0 0 0 704Dec 19 - 54.10 - - - 54.10 0 0 0 528Mar 20 - 65.25 - - - 65.65 0.40 873.60 56 461Jun 20 - 48.61 - - - 48.49 -0.12 -262.08 56 374Sep 20 - 48.62 47.75 47.75 47.75 47.85 -0.77 -1700.16 61 176Dec 20 - 48.61 - - - 48.50 -0.11 -242.88 56 168Mar 21 - 63.62 - - - 63.62 0 0 0 76Jun 21 - 46.70 - - - 46.70 0 0 0 76Sep 21 - 48.96 - - - 48.96 0 0 0 5Dec 21 - 48.95 - - - 48.95 0 0 0 5Night Volume: 0 Day Volume: 283 Previous O/P: 6739SA Base Load Quarter Electricity Futures (BS)Sep 18 - 90.00 - - - 90.00 0 0 0 132Dec 18 - 80.00 - - - 80.00 0 0 0 181Mar 19 - 128.00 - - - 128.00 0 0 0 169Jun 19 - 85.25 - - - 85.00 -0.25 -546.00 0 105Sep 19 - 79.00 - - - 78.70 -0.30 -662.40 0 81Dec 19 - 68.25 - - - 68.25 0 0 0 88Mar 20 - 91.73 - - - 91.73 0 0 0 8Jun 20 - 68.10 - - - 68.10 0 0 0 8Sep 20 - 68.10 - - - 68.00 -0.10 -220.80 0 8Dec 20 - 66.20 - - - 66.20 0 0 0 8Night Volume: 0 Day Volume: 0 Previous O/P: 788VIC Base Load Quarter Electricity Futures (BV)Sep 18 - 75.00 74.70 74.70 74.60 74.70 -0.30 -662.40 4 1478Dec 18 - 73.26 73.40 73.40 73.40 73.40 0.14 309.12 2 1400Mar 19 - 113.61 114.00 114.50 114.00 114.35 0.74 1598.40 9 1300Jun 19 - 76.75 76.35 76.85 76.35 76.85 0.10 218.40 15 1318Sep 19 - 69.91 69.50 69.50 69.50 69.50 -0.41 -905.28 2 980Dec 19 - 59.75 59.50 60.00 59.50 59.94 0.19 419.52 11 767Mar 20 - 83.50 - - - 83.75 0.25 546.00 0 556Jun 20 - 57.91 - - - 58.00 0.09 196.56 0 426Sep 20 - 58.01 - - - 58.01 0 0 0 265Dec 20 - 50.76 50.76 50.76 50.76 50.76 0 0 5 249Mar 21 - 75.00 - - - 75.00 0 0 0 35Jun 21 - 59.50 - - - 59.50 0 0 0 31Night Volume: 0 Day Volume: 48 Previous O/P: 8805NSW Base Load Month Electricity Futures (EN)Jul 18 - 79.10 - - - 79.05 -0.05 -37.20 0 120Aug 18 - 73.03 - - - 72.98 -0.05 -37.20 0 15Sep 18 - 72.18 - - - 72.13 -0.05 -36.00 0 60Night Volume: 0 Day Volume: 0 Previous O/P: 195SA Base Load Month Electricity Futures (ES)Jul 18 - 90.00 - - - 90.00 0 0 0 31Aug 18 - 90.00 - - - 90.00 0 0 0 31Sep 18 - 90.00 - - - 90.00 0 0 0 31Night Volume: 0 Day Volume: 0 Previous O/P: 93VIC Base Load Month Electricity Futures (EV)Sep 18 - 66.41 - - - 66.15 -0.26 -187.20 0 20Night Volume: 0 Day Volume: 0 Previous O/P: 20NSW Peak Load Electricity Futures (PN)Sep 18 - 92.00 - - - 90.00 -2.00 -1950.00 0 157Dec 18 - 81.00 - - - 81.00 0 0 0 140Mar 19 - 118.75 - - - 117.75 -1.00 -930.00 0 66Jun 19 - 87.00 - - - 87.00 0 0 0 43Sep 19 - 79.37 - - - 79.37 0 0 0 15Dec 19 - 69.45 - - - 69.45 0 0 0 11Mar 20 - 89.79 - - - 89.79 0 0 0 17Jun 20 - 80.42 - - - 80.42 0 0 0 17Sep 20 - 79.89 - - - 79.89 0 0 0 4Dec 20 - 70.38 - - - 70.38 0 0 0 4Night Volume: 0 Day Volume: 0 Previous O/P: 474QLD Peak Load Electricity Futures (PQ)Sep 18 - 79.75 - - - 79.00 -0.75 -720.00 0 103Dec 18 - 77.50 - - - 77.00 -0.50 -472.50 0 120Mar 19 - 110.50 - - - 110.00 -0.50 -465.00 0 134Jun 19 - 71.50 - - - 70.75 -0.75 -686.25 0 76Sep 19 - 63.00 - - - 63.00 0 0 0 45Dec 19 - 63.00 - - - 63.00 0 0 0 45Mar 20 - 81.00 - - - 81.00 0 0 0 20Jun 20 - 62.30 - - - 62.30 0 0 0 20Night Volume: 0 Day Volume: 0 Previous O/P: 563SA Peak Load Electricity Futures (PS)Sep 18 - 108.50 - - - 108.50 0 0 0 2Mar 19 - 162.00 - - - 162.00 0 0 0 2Night Volume: 0 Day Volume: 0 Previous O/P: 4VIC Peak Load Electricity Futures (PV)Sep 18 - 97.00 - - - 95.00 -2.00 -1950.00 0 180Dec 18 - 89.00 - - - 89.00 0 0 0 179Night Volume: 0 Day Volume: 2 Previous O/P: 528NSW Base Load Quarterly $300 Cap Electricity Futures (GN)Sep 18 - 1.50 - - - 1.50 0 0 0 741Dec 18 - 4.05 - - - 4.05 0 0 0 551Night Volume: 0 Day Volume: 15 Previous O/P: 3844QLD Base Load Quarterly $300 Cap Electricity Futures (GQ)Sep 18 - 0.70 - - - 0.70 0 0 0 463Dec 18 - 3.50 3.30 3.30 3.30 3.30 -0.20 -441.60 10 564Night Volume: 0 Day Volume: 50 Previous O/P: 3610SA Base Load Quarterly $300 Cap Electricity Futures (GS)Sep 18 - 12.00 - - - 12.00 0 0 0 176Dec 18 - 8.81 - - - 8.81 0 0 0 125Night Volume: 0 Day Volume: 0 Previous O/P: 813VIC Base Load Quarterly $300 Cap Electricity Futures (GV)Sep 18 - 1.20 - - - 1.20 0 0 0 486Dec 18 - 4.25 - - - 4.25 0 0 0 628Night Volume: 0 Day Volume: 2 Previous O/P: 2552Victorian Wholesale Gas Futures (GX)Sep 18 - 9.30 - - - 9.30 0 0 0 3Dec 18 - 9.20 - - - 9.20 0 0 0 10Night Volume: 0 Day Volume: 0 Previous O/P: 78

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)

Jul 18 - 98.505 - - - 98.505 0 0 0 20072Aug 18 - 98.505 - - - 98.505 0 0 0 44382Sep 18 - 98.505 - - - 98.505 0 0 0 6140Oct 18 - 98.505 98.500 98.500 98.500 98.505 0 0 1 14515Nov 18 - 98.505 - - - 98.505 0 0 0 26019Dec 18 - 98.505 - - - 98.505 0 0 0 18604Jan 19 - 98.505 - - - 98.505 0 0 0 16060Feb 19 - 98.500 98.500 98.500 98.500 98.500 0 0 600 9225Mar 19 - 98.500 - - - 98.500 0 0 0 2897Apr 19 - 98.495 98.495 98.495 98.495 98.495 0 0 102 700May 19 - 98.465 - - - 98.470 0.01 12.33 0 1145Jun 19 - 98.455 - - - 98.465 0.01 24.66 0 64Jul 19 - 98.455 - - - 98.455 0 0 0 63Aug 19 - 98.420 - - - 98.420 0 0 0 13Night Volume: 0 Day Volume: 703 Previous O/P: 15989990 Day Bank Accepted Bills Futures (IR)

Sep 18 - 98.000 97.990 97.990 97.960 97.970 -0.03 -73.24 25819 206917Dec 18 - 97.980 97.970 97.980 97.940 97.960 -0.02 -48.82 19255 236215Mar 19 - 97.970 97.970 97.980 97.940 97.950 -0.02 -48.82 18671 189382Jun 19 - 97.950 97.950 97.950 97.910 97.930 -0.02 -48.82 12127 146169Sep 19 - 97.910 97.900 97.910 97.880 97.890 -0.02 -48.81 7233 101168Dec 19 - 97.860 97.850 97.850 97.830 97.850 -0.01 -24.40 6677 119781Mar 20 - 97.810 97.800 97.800 97.790 97.800 -0.01 -24.39 3814 66461Jun 20 - 97.760 97.750 97.750 97.740 97.750 -0.01 -24.39 2686 31401Sep 20 - 97.720 97.700 97.710 97.700 97.710 -0.01 -24.38 616 4803Dec 20 - 97.660 - - - 97.650 -0.01 -24.38 0 4480Mar 21 - 97.600 - - - 97.590 -0.01 -24.37 0 881Jun 21 - 97.540 97.530 97.530 97.530 97.540 0 0 72 1415Sep 21 - 97.480 - - - 97.480 0 0 0 90Dec 21 - 97.440 - - - 97.440 0 0 0 64Mar 22 - 97.390 - - - 97.390 0 0 0 22Night Volume: 27625 Day Volume: 69345 Previous O/P: 11092493 Year Commonwealth Treasury Bond Futures (YT)Sep 18 - 97.935 97.940 97.945 97.915 97.930 -0.01 -15.45 61037 1069780Dec 18 - 97.910 - - - 97.905 -0.01 -15.44 0 2372Night Volume: 25300 Day Volume: 35737 Previous O/P: 10721523 Year Commonwealth Treasury Bond Put Options (YT)Jul 18 97.7 - - - - - 0 0 0 4028Jul 18 97.8 - - - - - 0 0 0 2014Jul 18 97.9 0.005 - - - 0.005 0 0 0 2000Sep 18 97.7 0.005 - - - 0.005 0 0 0 1100Sep 18 97.8 0.020 - - - 0.020 0 0 0 550Night Volume: 0 Day Volume: 0 Previous O/P: 969210 Year Commonwealth Treasury Bond Futures (XT)Sep 18 - 97.365 97.370 97.375 97.355 97.365 0 0 70694 1136760Night Volume: 36595 Day Volume: 34099 Previous O/P: 113676010 Year Commonwealth Treasury Bond Call Options (XT)Sep 18 97.3 0.145 - - - 0.140 -0.01 -50.70 0 4200Sep 18 97.4 0.090 - - - 0.090 0 0 0 4200Sep 18 97.5 0.050 - - - 0.050 0 0 0 4200Night Volume: 0 Day Volume: 0 Previous O/P: 1260010 Year Commonwealth Treasury Bond Put Options (XT)Sep 18 97.2 0.045 - - - 0.045 0 0 0 8000Sep 18 97.3 0.080 - - - 0.075 -0.01 -50.70 0 4000Night Volume: 0 Day Volume: 0 Previous O/P: 1200020 Year Treasury Bond Futures (XX)Sep 18 - 97.045 - - - 97.050 0.01 41.15 0 19786Night Volume: 0 Day Volume: 0 Previous O/P: 19786Overnight Options on 10 Year Commonwealth Treasury Bond Call Options (XO)Sep 18 97.37 - 0.010 0.010 0.010 - 0 0 300 0Night Volume: 300 Day Volume: 0 Previous O/P: 0

NEW ZEALAND FUTURES & OPTIONSExercise Prev Opening SETTLEMENT $ Value Prev

Price Price Trade High Low Price Change of Chg Volume O/PNZ - 90 Day Bank Bill Futures (BB)Sep 18 - 97.98 97.98 97.99 97.98 97.99 0.01 24.42 1054 55312Dec 18 - 97.95 97.96 97.96 97.94 97.96 0.01 24.41 3435 43412Mar 19 - 97.93 97.93 97.93 97.93 97.93 0 0 1526 31079Jun 19 - 97.88 97.87 97.88 97.87 97.88 0 0 548 15862Sep 19 - 97.82 97.83 97.83 97.81 97.83 0.01 24.39 195 6903Dec 19 - 97.75 - - - 97.76 0.01 24.39 0 844Mar 20 - 97.67 - - - 97.67 0 0 0 3Night Volume: 2301 Day Volume: 4457 Previous O/P: 153415Otahuhu Base Load Quarter Electricity Futures (EA)Sep 18 - 69.45 - - - 69.45 0 0 0 2497Dec 18 - 65.65 - - - 65.65 0 0 0 1734Mar 19 - 74.50 73.50 73.50 73.50 73.50 -1.00 -2160.00 30 1077Jun 19 - 80.00 - - - 80.00 0 0 0 832Sep 19 - 80.60 - - - 80.60 0 0 0 1237Dec 19 - 66.80 - - - 66.80 0 0 0 695Mar 20 - 80.00 - - - 80.00 0 0 0 410Jun 20 - 79.75 - - - 79.75 0 0 0 310Sep 20 - 79.50 - - - 79.50 0 0 0 215Dec 20 - 67.00 - - - 67.00 0 0 0 170Mar 21 - 75.25 - - - 75.25 0 0 0 30Jun 21 - 80.75 - - - 80.75 0 0 0 190Sep 21 - 84.00 - - - 84.00 0 0 0 30Dec 21 - 65.85 - - - 65.85 0 0 0 90Night Volume: 0 Day Volume: 30 Previous O/P: 9517Benmore Base Load Quarter Electricity Futures (EE)Sep 18 - 60.05 - - - 60.05 0 0 0 2089Dec 18 - 56.00 - - - 56.00 0 0 0 900Mar 19 - 66.00 65.90 66.50 65.90 66.50 0.50 1080.00 40 917Jun 19 - 75.50 - - - 75.50 0 0 0 1275Sep 19 - 75.50 - - - 75.50 0 0 0 830Dec 19 - 59.00 - - - 59.00 0 0 0 430Mar 20 - 67.65 - - - 67.65 0 0 0 300Jun 20 - 75.55 - - - 75.55 0 0 0 450Sep 20 - 75.70 - - - 75.70 0 0 0 270Dec 20 - 58.00 - - - 58.00 0 0 0 350Mar 21 - 67.00 - - - 67.00 0 0 0 120Jun 21 - 78.00 - - - 78.00 0 0 0 150Sep 21 - 77.00 - - - 77.00 0 0 0 90Dec 21 - 55.10 - - - 55.10 0 0 0 270Night Volume: 0 Day Volume: 40 Previous O/P: 8441

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)Jul 18 - 6270 - - - 6272 2.00 50.00 11 3110Aug 18 - 6257 - - - 6260 3.00 75.00 0 82Sep 18 - 6217 6240 6243 6201 6220 3.00 75.00 27219 356359Dec 18 - 6211 - - - 6214 3.00 75.00 0 3219Mar 19 - 6164 - - - 6167 3.00 75.00 0 2960Night Volume: 7407 Day Volume: 19823 Previous O/P: 365730SPI 200 (A$25 x SPI200) Call Options (AP)Sep 18 6000 271 - - - 273 2.00 50.00 0 1Sep 18 6300 81 80 80 80 79 -2.00 -50.00 1 3Sep 18 6350 61.5 - - - 59.5 -2.00 -50.00 0 4Sep 18 6400 45.5 - - - 44 -1.50 -37.50 0 52Sep 18 6450 33 - - - 31.5 -1.50 -37.50 0 36Sep 18 6500 23.5 - - - 22.5 -1.00 -25.00 0 54Sep 18 6550 16.5 - - - 15.5 -1.00 -25.00 0 18Sep 18 6700 5 - - - 5.5 0.50 12.50 0 52Sep 18 6750 3.5 - - - 4 0.50 12.50 0 78Dec 18 6100 261 - - - 262 1.00 25.00 0 2Dec 18 6300 148.5 - - - 147.5 -1.00 -25.00 1 0Dec 18 6450 85.5 - - - 85 -0.50 -12.50 0 9Dec 18 6500 69 - - - 69 0 0 0 7Dec 18 6600 44 - - - 44.5 0.50 12.50 0 10Dec 18 6650 35 - - - 35.5 0.50 12.50 0 10Night Volume: 0 Day Volume: 2 Previous O/P: 336SPI 200 (A$25 x SPI200) Put Options (AP)Sep 18 3800 0.5 - - - 0.5 0 0 0 2795Sep 18 3925 0.5 - - - 0.5 0 0 0 856Sep 18 4000 0.5 - - - 1 0.50 12.50 0 2399Sep 18 4750 4 - - - 3.5 -0.50 -12.50 0 1350Sep 18 4800 4 - - - 4 0 0 0 850Sep 18 4950 5.5 - - - 5 -0.50 -12.50 0 6Sep 18 5000 6 - - - 5.5 -0.50 -12.50 0 709Sep 18 5100 7 - - - 6.5 -0.50 -12.50 0 2Sep 18 5150 8 - - - 7 -1.00 -25.00 0 6Sep 18 5200 8.5 - - - 7.5 -1.00 -25.00 0 2Sep 18 5250 9.5 - - - 8.5 -1.00 -25.00 0 6Sep 18 5300 10 - - - 9 -1.00 -25.00 0 2640Sep 18 5350 11 - - - 10 -1.00 -25.00 0 11Sep 18 5375 11.5 - - - 10.5 -1.00 -25.00 0 850Sep 18 5400 12 - - - 11 -1.00 -25.00 0 19Sep 18 5450 13 - - - 12 -1.00 -25.00 0 12Sep 18 5500 14.5 - - - 13 -1.50 -37.50 0 12Sep 18 5550 16 - - - 14.5 -1.50 -37.50 0 3Sep 18 5600 17.5 - - - 16.5 -1.00 -25.00 0 708Sep 18 5625 18.5 - - - 17.5 -1.00 -25.00 0 1862Sep 18 5650 20 - - - 18.5 -1.50 -37.50 0 4Sep 18 5700 22.5 - - - 20.5 -2.00 -50.00 0 19Sep 18 5725 24 - - - 22 -2.00 -50.00 0 3795Sep 18 5800 29.5 - - - 27 -2.50 -62.50 0 13Sep 18 5900 39.5 - - - 37 -2.50 -62.50 0 4Dec 18 4000 2 - - - 2 0 0 0 3512Dec 18 4075 2.5 - - - 2.5 0 0 0 827Dec 18 4175 4 - - - 3.5 -0.50 -12.50 0 809Dec 18 4225 4.5 - - - 4.5 0 0 0 796Dec 18 5075 18 - - - 18.5 0.50 12.50 0 1155Dec 18 5100 19 - - - 19.5 0.50 12.50 0 9Dec 18 5200 22.5 - - - 23 0.50 12.50 0 7Dec 18 5300 27 - - - 27.5 0.50 12.50 0 10Dec 18 5400 32 - - - 33 1.00 25.00 0 1280Dec 18 5675 57 - - - 57 0 0 0 1155Dec 18 5700 60 - - - 60 0 0 0 1280Dec 18 5825 79.5 - - - 79.5 0 0 0 1653Dec 18 5950 106 - - - 105.5 -0.50 -12.50 0 1618Dec 18 6050 133.5 - - - 132.5 -1.00 -25.00 0 1591Dec 18 6300 234 - - - 233.5 -0.50 -12.50 1 0Mar 19 3950 6.5 - - - 6.5 0 0 0 831Mar 19 4225 10.5 - - - 10.5 0 0 0 799Mar 19 4275 11 - - - 11 0 0 0 789Mar 19 4625 18.5 - - - 18.5 0 0 0 980Mar 19 4925 29 - - - 29.5 0.50 12.50 0 664Mar 19 5225 47.5 - - - 47.5 0 0 0 980Mar 19 5500 76.5 - - - 77 0.50 12.50 0 664Mar 19 5800 132.5 - - - 132.5 0 0 0 1724Mar 19 6025 197 - - - 198 1.00 25.00 0 1597Mar 19 6100 225.5 - - - 226 0.50 12.50 0 1578Jun 19 5150 66.5 - - - 66.5 0 0 0 745Jun 19 5775 172.5 - - - 171 -1.50 -37.50 0 745Night Volume: 0 Day Volume: 1 Previous O/P: 46731

EXCHANGE TRADED OPTIONS TURNOVEROption Type Turnover Contracts TradedCalls $31,938,135 87,001Puts $13,445,851 83,708

TOP TRADING EXCHANGE TRADED OPTIONSContracts Traded

ASX Code Issuer Name Total Call PutBHP BHP 13376 8011 5365CBA C’wlth Bank of Aust 6988 3391 3597CSL CSL LIMITED 5839 2873 2966FMG FORTESCUE METALS GRP 40201 19961 20240MQG MACQUARIE GROUP LTD 3575 1134 2441ORG ORIGIN ENERGY 10820 425 10395RIO Rio Tinto 10727 6394 4333TLS Telstra Corp 7111 5040 2071WBC Westpac Banking 3287 2574 713XJO S&P/ASX 200 35199 17683 17516

Futures and Options

AFRMonday 16 July 2018The Australian Financial Review | www.afr.com

16 Tables

ASX Market PerformanceLAST WEEK

AUST INDEX Jul 9 Jul 10 Jul 11 Jul 12 Jul 13

S&P/ASX 200 . . . . . . . . . . . . 6286.0 6258.1 6215.6 6268.3 6268.4Day’s High. . . . . . . . . . . . . . . . 6301.5 6306.1 6258.1 6279.8 0.0Day’s Low .. . . . . . . . . . . . . . . 6272.3 6257.9 6209.6 6209.9 0.0All Ordinaries. . . . . . . . . . . . . 6366.4 6342.8 6300.2 6349.8 6351.9Day’s High. . . . . . . . . . . . . . . . 6383.3 6386.7 6342.8 6360.4 0.0Day’s Low .. . . . . . . . . . . . . . . 6355.7 6342.5 6296.2 6295.1 0.0

ASX NATIONAL: TurnoversJul 9 Jul 10 Jul 11 Jul 12 Jul 13

Volume (’000s)Industrials . . . . . . . . . . . . . 731,890 741,755 698,376 788,124 985,226Mining.. . . . . . . . . . . . . . . . . 915,765 881,119 909,915 1,211,805 978,136TOTAL . . . . . . . . . . . . . . . . . 1,647,655 1,622,874 1,608,291 1,999,929 1,963,362

Value ($’000s)Industrials . . . . . . . . . . . . . 2,868,435 3,550,988 3,607,592 4,228,368 3,313,035Mining.. . . . . . . . . . . . . . . . . 896,497 1,028,295 1,309,702 1,369,925 1,143,391TOTAL . . . . . . . . . . . . . . . . . 3,764,932 4,579,283 4,917,294 5,598,293 4,456,426

MOVEMENTS:Industrials

Up .. . . . . . . . . . . . . . . . . . . . . 463 440 369 505 473Down.. . . . . . . . . . . . . . . . . . 397 450 524 355 401Steady .. . . . . . . . . . . . . . . . 231 215 215 230 241TOTAL . . . . . . . . . . . . . . . . . 1,091 1,105 1,108 1,090 1,115

MiningUp .. . . . . . . . . . . . . . . . . . . . . 239 213 175 162 214Down.. . . . . . . . . . . . . . . . . . 187 189 227 207 177Steady .. . . . . . . . . . . . . . . . 200 208 222 219 216TOTAL . . . . . . . . . . . . . . . . . 626 610 624 588 607

ASX OPTIONS: TurnoversVolume

Call Options .. . . . . . . . . . 120,951 119,067 75,542 134,813 87,432Put Options.. . . . . . . . . . . 73,753 110,928 104,640 127,239 83,920TOTAL . . . . . . . . . . . . . . . . . 194,704 229,995 180,182 262,052 171,352

Value ($’000s)Call Options .. . . . . . . . . . 7,994 18,185 6,207 13,016 7,586Put Options.. . . . . . . . . . . 2,914 4,472 4,549 6,954 3,671TOTAL . . . . . . . . . . . . . . . . . 10,908 22,657 10,756 19,970 11,257

MOVEMENTS:Call Options

Up .. . . . . . . . . . . . . . . . . . . . . 258 172 75 215 116Down.. . . . . . . . . . . . . . . . . . 69 167 241 145 162Steady .. . . . . . . . . . . . . . . . 21 10 8 11 11TOTAL . . . . . . . . . . . . . . . . . 348 349 324 371 289

Put OptionsUp .. . . . . . . . . . . . . . . . . . . . . 35 102 226 82 76Down.. . . . . . . . . . . . . . . . . . 256 206 117 202 169Steady .. . . . . . . . . . . . . . . . 11 20 15 20 15TOTAL . . . . . . . . . . . . . . . . . 302 328 358 304 260

SYDNEY FUTURES EXCHANGEVolume

Futures. . . . . . . . . . . . . . . . . 334,436 492,408 429,868 294,301 299,890Options .. . . . . . . . . . . . . . . 427 1,890 3,254 60 443TOTAL . . . . . . . . . . . . . . . . . 334,863 494,298 433,122 294,361 300,333

Value ($’000)Futures. . . . . . . . . . . . . . . . . 163,641,899 227,973,295 196,055,595 109,609,179 120,841,033Options .. . . . . . . . . . . . . . . 53,005 218,537 440,568 17,769 97,162TOTAL . . . . . . . . . . . . . . . . . 163,694,904 228,191,832 196,496,163 109,626,948 120,938,196

Spot Month Movement:SPI 200.. . . . . . . . . . . . . . . . 6240.0 6211.0 6174.0 6217.0 6220.090 Day Bank Bills. . . . . . 97.970 97.960 97.990 98.000 97.9706% 3 Yr C’wlth Bonds 97.930 97.905 97.940 97.935 97.9306% 10 Yr C’wlth Bonds 97.3800 97.3600 97.3850 97.3650 97.3650

ASX 300 ACTION INDEXASX Market Latest Weekly WeeklyCode Stock Name Cap $bil Price Move ¢ Move %

THE WEEK’S BESTHUB HUB24 .. . . . . . . . . . . . . . . . . . . . . . . . . . .819 13.29 +170 +14.67PLS Pilbara Min. . . . . . . . . . . . . . . . . . . . . . . 1.867 1.07 +13.5 +14.44AAC Aust Agricult Co . . . . . . . . . . . . . . . . . .838 1.39 +13.5 +10.76APT Afterpay Touch . . . . . . . . . . . . . . . . . . 2.391 10.98 +103 +10.35LNG Liquefied Natural . . . . . . . . . . . . . . . . .337 .59 +5 +9.26WTC Wisetech Global. . . . . . . . . . . . . . . . . 5.382 17.90 +148 +9.01IPH IPH .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . .967 4.90 +38 +8.41AJM Altura Min . . . . . . . . . . . . . . . . . . . . . . . . .637 .35 +2.5 +7.69SSM Service Stream .. . . . . . . . . . . . . . . . . .564 1.565 +10.5 +7.19COE Cooper Energy . . . . . . . . . . . . . . . . . . .656 .41 +2.5 +6.49FLT Flight Centre Travel . . . . . . . . . . . . . 6.771 66.99 +404 +6.42CLQ Clean TeQ Hldgs . . . . . . . . . . . . . . . . .570 .765 +4.5 +6.25NAN Nanosonics . . . . . . . . . . . . . . . . . . . . . . .967 3.23 +19 +6.25BVS Bravura Solution . . . . . . . . . . . . . . . . .696 3.25 +19 +6.21WSA Western Areas . . . . . . . . . . . . . . . . . . . .990 3.63 +21 +6.14MFG Magellan Fin Grp . . . . . . . . . . . . . . . . 4.314 24.48 +137 +5.93ILU Iluka Res . . . . . . . . . . . . . . . . . . . . . . . . . 4.997 11.84 +59 +5.24GXY Galaxy Res. . . . . . . . . . . . . . . . . . . . . . . 1.337 3.28 +16 +5.13BSL BlueScope Steel . . . . . . . . . . . . . . . . 10.112 18.49 +90 +5.12API Aust Pharmaceutical. . . . . . . . . . . . .763 1.55 +7.5 +5.08THE WEEK’S WORSTBDR Beadell Res . . . . . . . . . . . . . . . . . . . . . . .074 .051 -1.5 -22.73IRI Integrated Research . . . . . . . . . . . . .422 2.46 -66 -21.15VRL Village Roadshow .. . . . . . . . . . . . . . .286 1.77 -32.5 -15.49AYS Amaysim Au .. . . . . . . . . . . . . . . . . . . . .187 .885 -15.5 -14.90PDL Pendal Grp. . . . . . . . . . . . . . . . . . . . . . . 2.896 9.13 -121 -11.70SHV Select Harvests . . . . . . . . . . . . . . . . . .545 5.72 -68 -10.63PRU Perseus Min . . . . . . . . . . . . . . . . . . . . . .455 .44 -4 -8.33RSG Resolute Min. . . . . . . . . . . . . . . . . . . . . .975 1.315 -11 -7.72SKI Spark Infrastructure. . . . . . . . . . . . . 3.717 2.21 -18 -7.53MTS Metcash. . . . . . . . . . . . . . . . . . . . . . . . . . 2.420 2.48 -19 -7.12FXL FlexiGroup . . . . . . . . . . . . . . . . . . . . . . . .760 2.03 -15 -6.88EPW ERM Power . . . . . . . . . . . . . . . . . . . . . . .332 1.30 -9.5 -6.81CLW Charter Hall Long W .. . . . . . . . . . . .978 4.21 -30 -6.65NUF Nufarm .. . . . . . . . . . . . . . . . . . . . . . . . . . 2.687 8.20 -56 -6.39SWM Seven West Media . . . . . . . . . . . . . . 1.252 .83 -5.5 -6.21AST AusNet Services . . . . . . . . . . . . . . . . 5.747 1.59 -10.5 -6.19MLX Metals X. . . . . . . . . . . . . . . . . . . . . . . . . . .419 .685 -4.5 -6.16MLD MACA .. . . . . . . . . . . . . . . . . . . . . . . . . . . .308 1.15 -7 -5.74RFG Retail Food Grp . . . . . . . . . . . . . . . . . .079 .435 -2.5 -5.43AGL AGL Energy . . . . . . . . . . . . . . . . . . . . . . 14.369 21.91 -124 -5.36

SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA

Share Price Index Accumulation IndexCode Description Jul 9 Jul 10 Jul 11 Jul 12 Jul 13 Wk % Mth % YTD % Jul 9 Jul 10 Jul 11 Jul 12 Jul 13 YTD %

XAO All Ordinaries .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 6366.4 6342.8 6300.2 6349.8 6351.9 -0.06 3.57 2.99 63196.4 62964.3 62542.0 63033.9 63054.8 5.08XAF All Australian 50.. . . . . . . . . . . . . . . . . . . . . . . . . 6090.1 6054.9 6011.9 6068.6 6067.2 -0.12 4.73 3.60 63051.3 62687.1 62241.8 62828.9 62814.1 5.92XAT All Australian 200 .. . . . . . . . . . . . . . . . . . . . . . . 6217.4 6189.3 6146.6 6199.2 6199.6 -0.04 4.05 3.32 63407.1 63122.8 62687.0 63224.1 63227.6 5.51XTL S&P/ASX 20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3488.3 3465.7 3442.5 3475.5 3472.2 -0.08 5.45 3.34 71924.4 71457.9 70980.3 71661.0 71592.9 5.86XFL S&P/ASX 50 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6148.0 6112.3 6068.9 6125.3 6123.5 -0.15 4.78 3.42 63552.7 63184.5 62735.3 63318.4 63299.8 5.74XTO S&P/ASX 100 .. . . . . . . . . . . . . . . . . . . . . . . . . . . 5169.8 5144.4 5109.8 5155.2 5155.2 -0.07 4.39 3.34 16084.3 16005.2 15897.5 16038.9 16038.9 5.58XJO S&P/ASX 200 .. . . . . . . . . . . . . . . . . . . . . . . . . . . 6286.0 6258.1 6215.6 6268.3 6268.4 -0.06 4.07 3.35 63945.3 63663.6 63231.3 63767.4 63768.3 5.53XVI S&P/ASX 200 VIX .. . . . . . . . . . . . . . . . . . . . . . . 12.579 12.572 13.125 12.905 11.987 -4.46 0.60 18.23 0.0 0.0 0.0 0.0 0.0 0.00XKO S&P/ASX 300 .. . . . . . . . . . . . . . . . . . . . . . . . . . . 6238.3 6211.5 6169.7 6219.9 6220.3 -0.08 3.92 3.27 63144.6 62876.6 62453.1 62961.7 62965.3 5.43XMD S&P/ASX MidCap 50 .. . . . . . . . . . . . . . . . . . . 7005.5 7008.2 6977.2 7022.5 7034.9 0.43 2.07 2.90 21546.3 21554.6 21459.2 21598.7 21636.7 4.64XSO S&P/ASX Small Ords .. . . . . . . . . . . . . . . . . . . 2853.7 2856.4 2837.0 2842.5 2844.0 -0.15 0.21 2.67 8125.3 8136.3 8081.2 8096.8 8101.2 4.17XDJ Consumer Discretionary .. . . . . . . . . . . . . . . 2474.7 2470.1 2477.2 2492.4 2497.4 1.09 2.79 5.98 21574.0 21534.4 21595.8 21728.3 21772.1 7.78XSJ Consumer Staples.. . . . . . . . . . . . . . . . . . . . . . 11413.1 11330.6 11344.3 11389.8 11312.8 -0.85 3.81 10.48 109463.6 108727.4 108858.8 109295.7 108556.8 12.45XEJ Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12197.4 12203.5 12076.6 11949.8 11940.4 -2.14 4.50 9.51 99200.1 99249.5 98217.6 97185.8 97109.4 10.86XFJ Financials. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6362.3 6297.9 6255.0 6345.2 6323.3 -0.32 7.67 -3.15 80331.9 79518.9 78976.2 80115.7 79839.5 -0.43XXJ Financial-x-A-REIT .. . . . . . . . . . . . . . . . . . . . . 7096.1 7024.3 6976.4 7077.0 7052.6 -0.32 7.67 -3.15 86069.0 85197.9 84616.4 85837.3 85541.3 -0.43XHJ Health Care.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 30719.1 30572.4 30519.9 31227.9 31679.8 2.68 5.59 29.19 210846.9 209840.2 209479.6 214339.1 217441.3 30.20XNJ Industrials . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5981.5 5980.9 5936.8 5973.3 6004.5 -0.07 1.16 1.82 58363.3 58357.8 57927.7 58283.5 58587.7 3.81XIJ Info Technology .. . . . . . . . . . . . . . . . . . . . . . . . . 1122.9 1118.5 1112.6 1131.3 1137.1 1.21 2.67 12.42 8283.1 8250.6 8207.2 8345.2 8388.0 13.45XMJ Materials. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 12251.9 12307.9 12179.3 12173.9 12158.8 0.33 0.17 4.96 98771.5 99222.7 98185.6 98142.4 98020.4 6.98XPJ A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1431.3 1426.0 1418.5 1437.3 1439.3 0.42 3.06 2.45 49362.6 49179.4 48921.4 49568.3 49637.6 5.18XTJ Telecommunications .. . . . . . . . . . . . . . . . . . . 1046.1 1035.0 1027.3 1029.0 1028.9 -1.41 0.27 -21.33 15656.0 15490.7 15374.8 15399.8 15398.5 -19.68XUJ Utilities .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8423.7 8304.7 7991.7 8007.7 8017.2 -5.26 -0.38 -2.74 109193.0 107651.5 103594.2 103800.7 103923.7 -0.10XMM Metals & Mining.. . . . . . . . . . . . . . . . . . . . . . . . . 3890.0 3917.2 3868.1 3856.5 3850.0 0.30 -0.41 7.23 6397.5 6442.3 6361.5 6342.3 6331.8 9.36XGD Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5364.2 5303.1 5241.5 5268.4 5231.5 -2.56 4.65 6.33 6455.7 6382.2 6308.0 6340.4 6296.1 6.98XJR S&P/ASX 200 Res .. . . . . . . . . . . . . . . . . . . . . . 4483.6 4508.0 4453.8 4431.1 4425.7 -0.35 1.00 8.35 27601.2 27751.2 27417.5 27278.3 27245.0 10.32

S&P/ASX 200 Intra-day High: 6287.1 Low: 6251.1 S&P/ASX 200 Week High: 6286.0 Low: 6215.6 S&P/ASX 200 Year High: 6286.0 Low: 5751.9.

ASX P/E RATIO & DIV YIELD SERIES Source: ASX Research

Price/Earnings ratio series Dividend Yield series

Index Jul 10 Jul 3 Jun 26 Jul 10 Jul 3 Jun 26

All Ordinaries .. . . . . . . . . . . . . . . . . . . . . . 16.81 16.70 16.68 4.03 4.06 4.07

S&P/ASX 20 ... . . . . . . . . . . . . . . . . . . . . . 16.27 16.13 16.02 4.73 4.77 4.80

S&P/ASX 50 ... . . . . . . . . . . . . . . . . . . . . . 16.38 16.25 16.19 4.46 4.49 4.51

S&P/ASX 100... . . . . . . . . . . . . . . . . . . . . 16.64 16.51 16.46 4.22 4.25 4.26

S&P/ASX 200... . . . . . . . . . . . . . . . . . . . . 16.87 16.75 16.73 4.09 4.12 4.13

S&P/ASX 300... . . . . . . . . . . . . . . . . . . . . 16.80 16.68 16.67 4.08 4.11 4.11

S&P/ASX Midcap 50... . . . . . . . . . . . . 18.02 17.90 17.92 3.04 3.06 3.05

S&P/ASX Small Ords .. . . . . . . . . . . . . 18.05 18.01 18.22 3.10 3.11 3.08

Consumer Discretionary .. . . . . . . . . 17.46 17.44 17.59 3.14 3.14 3.11

Consumer Staples .. . . . . . . . . . . . . . . . 28.11 28.12 28.17 3.36 3.35 3.35

Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 19.96 19.74 19.08 2.69 2.72 2.81

Financials .. . . . . . . . . . . . . . . . . . . . . . . . . . 13.82 13.73 13.65 5.67 5.71 5.74

Financial-x-A-REIT .. . . . . . . . . . . . . . . 13.82 17.73 13.65 5.67 5.71 5.74

Health Care .. . . . . . . . . . . . . . . . . . . . . . . . 33.66 33.72 33.80 1.40 1.40 1.39

Industrials.. . . . . . . . . . . . . . . . . . . . . . . . . . 16.47 16.42 16.42 4.23 4.24 4.25

Info Technology .. . . . . . . . . . . . . . . . . . . 49.40 50.07 50.75 1.60 1.58 1.56

Materials .. . . . . . . . . . . . . . . . . . . . . . . . . . . 19.95 19.53 19.60 3.46 3.54 3.52

A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.01 8.00 8.06 4.96 4.97 4.93

Telecommunications .. . . . . . . . . . . . . 10.16 9.88 9.80 6.80 6.99 7.05

Utilities .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 24.98 24.97 24.48 4.85 4.85 4.95

NOTE: Dividend Yield series includes companies making losses but paying dividends.

AFR Monday 16 July 2018www.afr.com | The Australian Financial Review

17Tables

ASX RPT1 DPS2 ETD3 YTD Frank Last Year BooksCompany Description Code (IFQ) (¢) (¢) (¢) (%) DRP4 BSP5 Int. Final Ex Div Close Pay

ASX RPT1 DPS2 ETD3 YTD Frank Last Year BooksCompany Description Code (IFQ) (¢) (¢) (¢) (%) DRP4 BSP5 Int. Final Ex Div Close Pay

ASX Weekly Diary

KEY: 1 Reporting Period; 2 Dividend per share; 3 Estimated Trust Distribution; 4 Dividend Reinvestment Plan; 5 Bonus Share Plan.

DRP: 2 - Retail shareholder DRP only; 3 - Full DRP offering; 4 - DRP suspended; 5 - DRP subject to shareholder approval.BSP: 2 - Retail shareholder BSP only; 3 - Full BSP offering; 4 - BSP suspended. * New dividend.

DIVIDENDS DECLARED

iShares S&P MidCap cdi 1:1 IJH I 97.189 - 97.189 - - - 64.3992 - 27 Jun 28 Jun 24 Jul360 Capital Grp stapled securities TGP F 2.0 - 4.0 - 3 - 1.625 1.625 28 Jun 29 Jun 27 Jul360 Capital Total Re stapled TOT F 2.25 - 4.5 - - - 1.9 4.8 28 Jun 29 Jun 25 JulAbacus Prop Grp units/ord stapled ABP F 9.0 - 18.0 - 3 - 8.75 8.75 28 Jun 29 Jun 31 AugAIMS Prop Sec Fund units APW F 0.4018 - 1.2019 - - - 1.4622 1.5059 28 Jun 29 Jun 14 SepALE Prop Grp stapled securities LEP F 10.45 - 20.8 - 4 - 10.15 10.25 28 Jun 29 Jun 5 SepAMP Ltd cn 3m per q rd t-21 AMPPA I 133.9 - 133.9 - - - 123.96 - 13 Sep 14 Sep 24 SepAMP Cap Dynamic Mkt tmf units DMKT F 2.713 - 7.3558 - 3 - 4.1466 8.2582 2 Jul 3 Jul 17 JulAmpcap Global Infra tmf units GLIN F 2.8115 - 3.6951 - 3 - 0.5989 2.8448 2 Jul 3 Jul 17 JulAmpcap Global tmf units RENT F 1.234 - 1.8613 - 3 - 0.5919 1.3254 2 Jul 3 Jul 17 JulANZ Banking Grp cn 6m per q rd t-21 ANZPD I 191.2 - 191.2 100 - - 190.38 - 23 Aug 24 Aug 3 SepANZ Banking Grp cn 6m per q rd t-22 ANZPE I 187.78 - 187.78 100 - - 186.09 - 13 Sep 14 Sep 24 SepANZ Banking Grp cn 6m per q rd t-23 ANZPF I 200.0 - 200.0 100 - - 198.51 - 13 Sep 14 Sep 24 SepANZ Banking Grp cn 3m per q rd t-24 ANZPG I 119.85 - 119.85 100 - - 113.27 - 11 Sep 12 Sep 20 SepANZ Banking Grp cn 3m per q rd t-25 ANZPH I 103.97 - 103.97 100 - - - - 11 Sep 12 Sep 20 SepAPA Grp stapled securities APA F 24.0 - 45.0 - 4 - 20.5 23.0 28 Jun 29 Jun 12 SepArdent Leisure Grp stapled securities AAD I 6.5 - 6.5 - 3 - 2.0 1.0 25 Jun 26 Jun 31 AugArena REIT stapled ARF F 3.2 - 6.4 - 3 - 3.075 3.075 28 Jun 29 Jun 9 AugAsia Pacific Data ordinary stapled sec AJD F 2.5 - 4.5 - - - 2.43 2.43 28 Jun 29 Jun 25 JulAspen Grp ord/units stapled APZ F 2.1 - 4.2 - 4 - 5.0 - 28 Jun 29 Jun 30 AugAurora Absolute Ret ordinary units ABW F 0.3 - 0.95 - 3 - 0.69 - 28 Jun 29 Jun 15 AugAurora Div Inc Tr managed fund units AOD F 0.3 - 0.6 93.00 3 - 0.31 - 28 Jun 29 Jun 30 JulAurora Global Inc Tr ordinary units AIB F 0.23 - 1.36 - 3 - 1.24 - 28 Jun 29 Jun 15 AugAurora Prop ordinary units AUP F 4.03 - 12.71 - 3 - 10.48 10.0 28 Jun 29 Jun 30 JulAust Enhanced units AYF F 8.75 - 17.5 49.99 - - 8.75 8.75 28 Jun 29 Jun 16 JulAust Unity Off ordinary AOF F 3.9 - 7.8 - 4 - 3.8 3.8 28 Jun 29 Jun 16 JulAventus Retail Prop unit AVN F 4.07 - 8.14 - 3 - 4.02 4.02 28 Jun 29 Jun 31 AugAveo Grp stapled securities AOG F 9.0 - 9.0 - 4 - - 9.0 28 Jun 29 Jun 28 SepBendigo&Adelaide Bk ctg pre 6m per rd t BENPE I 186.49 - 186.49 100 - - 178.91 - 19 Nov 20 Nov 30 NovBendigo&Adelaide Bk ctg pre 6m per rd t BENPF I 218.71 - 218.71 100 - - 205.31 - 4 Dec 5 Dec 17 DecBendigo&Adelaide Bk ctg pre 3m per rd t- BENPG I 102.6 - 102.6 100 - - - - 31 Aug 3 Sep 13 SepBentley Capital ordinary BEL F 0.5 - 1.0 100 3 - 0.5 0.5 12 Jul 13 Jul 20 JulBetaShares Active Aus Hyb tmf units HBRD F 3.1791 - 6.5015 74.75 3 - - - 2 Jul 3 Jul 17 JulBetaShares DivHarv etf units HVST F 10.9333 - 25.9362 60.93 3 - 15.0029 - 2 Jul 3 Jul 17 JulBetaShares Gear US Eq tmf units GGUS F 12.0121 - 12.0121 - - - - 9.916 2 Jul 3 Jul 17 JulBetaShares Glb Agri etf units FOOD F 18.376 - 19.3437 - 3 - - 5.522 2 Jul 3 Jul 17 JulBetaShares Glb Banks etf units BNKS F 21.8699 - 26.5652 - 3 - - 10.7144 2 Jul 3 Jul 17 JulBetaShares Gl Cyber etf units HACK F 31.6707 - 31.6707 - 3 - - 14.3502 2 Jul 3 Jul 17 JulBetaShares Glb Engy etf units FUEL F 10.0997 - 14.3637 - 3 - 4.8491 18.2084 2 Jul 3 Jul 17 JulBetaShares Glb Hlth etf units DRUG F 18.4449 - 20.0909 - 3 - - - 2 Jul 3 Jul 17 JulBetaShares LM Real Inc tmf units RINC F 17.969 - 17.969 - 3 - - - 2 Jul 3 Jul 17 JulBetaShares Mgd Risk Au tmf units AUST F 24.6184 - 73.0599 - 3 - 33.6754 17.9619 2 Jul 3 Jul 17 JulBetaShares Mgd Risk Gl tmf units WRLD F 6.7205 - 18.2899 - 3 - 9.854 - 2 Jul 3 Jul 17 JulBetaShares S&P 500 etf units UMAX F 27.0618 - 50.918 - 3 - 20.4747 20.7313 2 Jul 3 Jul 17 JulBetaShares Str USD tmf units YANK F 43.6888 - 43.6888 - - - - - 2 Jul 3 Jul 17 JulBetaShares Au Bk Snr etf units QPON F 5.3661 - 11.3999 - 3 - 4.9649 - 2 Jul 3 Jul 17 JulBetaShares Au CorpBnd etf units CRED F 7.2855 - 7.2855 - 3 - - - 2 Jul 3 Jul 17 JulBetaShares Aus Ex20 etf units EX20 F 62.2395 - 78.0292 - 3 - 6.1626 21.1165 2 Jul 3 Jul 17 JulBetaShares Aust 200 etf units A200 I 20.2032 - 20.2032 - 3 - - - 2 Jul 3 Jul 17 JulBetaShares Au Sustain etf units FAIR F 15.3138 - 18.8992 - 3 - - - 2 Jul 3 Jul 17 JulBetaShares Commods etf units QCB F 78.4098 - 78.4098 - - - - - 2 Jul 3 Jul 17 JulBetaShares LM Eq Inc tmf units EINC F 7.7846 - 7.7846 - 3 - - - 2 Jul 3 Jul 17 JulBetaShares Financials etf units QFN F 15.4008 - 47.7088 - 3 - 46.5486 12.9613 2 Jul 3 Jul 17 JulBetaShares Resources etf units QRE F 5.4381 - 7.2385 - 3 - 1.7064 5.6759 2 Jul 3 Jul 17 JulBetaShares GBP etf units POU F 6.9124 - 6.9124 - 3 - - - 2 Jul 3 Jul 17 JulBetaShares US 1000 etf units QUS F 81.9055 - 103.8099 - 3 - 19.8405 48.2987 2 Jul 3 Jul 17 JulBetaShares US Dollar etf units USD F 10.4695 - 10.4695 - 3 - - 2.1571 2 Jul 3 Jul 17 JulBetaShares WT Europe etf units HEUR F 47.253 - 50.4881 - 3 - 5.9834 15.1975 2 Jul 3 Jul 17 JulBetaShares WT Japan etf units HJPN F 27.4902 - 37.2541 - 3 - 8.8359 21.2779 2 Jul 3 Jul 17 JulBetaShares HighIntCash etf units AAA F 8.3131 - 16.8665 - 3 - 8.5415 - 2 Jul 3 Jul 17 JulBetaShares Crude Oil etf units OOO F 26.2761 - 26.2761 - - - - - 2 Jul 3 Jul 17 JulBetaShares Nasdaq 100 etf units NDQ F 5.8162 - 8.0845 - 3 - 2.8883 3.552 2 Jul 3 Jul 17 JulBetaShares Aus 200 etf units QOZ F 53.7684 - 82.8287 - 3 - 17.5583 25.3253 2 Jul 3 Jul 17 JulBetaShares Au Top 20 tmf units YMAX F 12.8652 - 29.206 26.48 3 - 15.0144 14.8673 2 Jul 3 Jul 17 JulBetaShares Au SmlCo tmf units SMLL F 12.4422 - 16.458 - 3 - - - 2 Jul 3 Jul 17 JulBetaShares Gl Sust etf units ETHI F 12.4702 - 13.7372 - 3 - - 7.9491 2 Jul 3 Jul 17 JulBetashare Geared Aust etf units GEAR F 55.2645 - 164.8742 - 3 - 96.8419 39.7903 2 Jul 3 Jul 17 JulBWP Tr ordinary units BWP F 9.0 - 17.78 - 3 - 8.63 8.88 28 Jun 29 Jun 24 AugCapilano Honey ordinary CZZ F 42.0 - 42.0 100 - - - 40.0 28 Jun 29 Jun 31 JulCarindale Prop unit CDP F 20.1 - 40.2 - - - 20.1 20.1 28 Jun 29 Jun 31 AugCenturia Capital stapled CNI F 4.1 - 8.2 24.39 - - 2.3 5.2 28 Jun 29 Jun 27 JulCenturia Ind REIT ordinary units CIP F 4.85 - 9.7 - 4 - 4.85 4.85 28 Jun 29 Jun 27 JulCenturia Metropol ordinary units CMA F 4.525 - 9.05 - 4 - 4.375 4.375 28 Jun 29 Jun 27 JulChallenger Ltd ctg pre 3m per q t CGFPA I 96.0 - 96.0 100 - - 91.0 - 16 Aug 17 Aug 27 AugChallenger Ltd cn 3m per q rd t-23 CGFPB I 112.0 - 112.0 100 - - 163.0 - 13 Aug 14 Aug 22 AugCharter Hall Grp stapled us prohibit. CHC F 16.2 - 31.8 33.95 4 - 14.4 15.6 28 Jun 29 Jun 31 AugCharter Hall Retail units CQR F 14.2 - 28.2 - 4 - 14.1 14.0 28 Jun 29 Jun 31 AugCharter Hall Long W stapled CLW F 6.8 - 13.4 - 4 - 6.4 6.4 28 Jun 29 Jun 14 AugClime Capital ordinary CAM F 1.25 - 2.5 100 3 - 1.2 1.25 5 Jul 6 Jul 27 JulCollins Foods Ltd ordinary CKF F 9.0 - 17.0 100 - - 8.0 9.0 10 Jul 11 Jul 26 JulC’wlth Bank of Aust cn 3m per q rd t-20 CBAPC I 103.38 - 103.38 100 4 - 97.39 - 6 Sep 7 Sep 17 SepC’wlth Bank of Aust cn 3m per q rd t-24 CBAPD I 85.73 - 85.73 100 4 - 79.75 - 6 Sep 7 Sep 17 SepC’wlth Bank of Aust cn 3m per q rd t-21 CBAPE I 128.08 - 128.08 100 4 - 122.1 - 6 Sep 7 Sep 17 SepC’wlth Bank of Aust cn 3m per q rd t-22 CBAPF I 105.14 - 105.14 100 4 - 99.16 - 6 Sep 7 Sep 17 SepC’wlth Bank of Aust cn 3m per q rd t-24 CBAPG I 96.32 - 96.32 100 4 - - - 6 Sep 7 Sep 17 SepConcentrated Leaders ordinary CLF F 2.25 - 3.5 100 3 - - - 29 Jun 2 Jul 26 JulConven Retail REIT stapled CRR F 5.0 - 10.0 - 4 - - - 28 Jun 29 Jun 31 AugCromwell Prop stapled securities CMW F 2.085 - 4.17 - 3 - 2.085 2.085 28 Jun 29 Jun 24 AugDEXUS stapled units DXS F 24.1 - 47.8 - - - 21.71 23.76 28 Jun 29 Jun 30 AugEvans P Gl Disrupt ordinary units EGD F 4.0 - 4.0 - 3 - - - 28 Jun 29 Jun 3 AugEildon Capital ordinary EDC F 1.925 - 3.85 100 3 - 1.375 1.7875 29 Jun 2 Jul 24 JulElanor Investors Grp stapled ENN F 8.4 - 15.5614 - 4 - 7.77 5.01 28 Jun 29 Jun 4 SepElanor Retail Prop stapled ERF F 5.16 - 10.3108 - 4 - 1.4 5.0008 28 Jun 29 Jun 4 SepEmerging Markets MF units EMF F 49.179 - 52.179 - 3 - 3.0 3.0 28 Jun 29 Jun 3 AugEtfs Asx300 Yield etf units ZYAU I 25.5162 - 25.5162 16.79 3 - 78.3746 - 29 Jun 2 Jul 16 JulETFS Glb Core Infra etf units CORE I 65.7369 - 65.7369 - 3 - - - 29 Jun 2 Jul 16 JulETFS Robo Gl Robotics etf units ROBO I 100.5053 - 100.5053 - 3 - - - 29 Jun 2 Jul 16 JulEtfs S&P500 Yield etf units ZYUS I 41.0484 - 41.0484 - 3 - 46.7664 - 29 Jun 2 Jul 16 JulEtfs Us Dollar etf units ZUSD I 5.0963 - 5.0963 - 3 - - - 29 Jun 2 Jul 16 JulEtfsasx100 etf units ZOZI I 5.5947 - 5.5947 52.10 3 - 27.0565 - 29 Jun 2 Jul 16 JulETFS Euro Stoxx 50 etf units ESTX I 219.4167 - 219.4167 - 3 - 8.3791 59.9751 29 Jun 2 Jul 16 JulETFS MStar Gl Tech etf units TECH I 363.9787 - 363.9787 0.28 3 - - 43.6473 29 Jun 2 Jul 16 JulEvans P Asia ordinary units EAF F 2.6 - 2.6 - 3 - - - 28 Jun 29 Jun 3 AugFat Prophets Gl PF ordinary units FPP F 2.369 - 2.369 - - - - - 28 Jun 29 Jun 31 AugFolkestone Edu units FET F 3.775 - 7.55 - 3 - 3.55 3.55 28 Jun 29 Jun 20 JulForager Aust Shs Fnd ordinary units FOR F 21.292 - 21.292 - 3 - - 11.1808 28 Jun 29 Jun 20 JulGarda Div Prop Fund ordinary units GDF F 2.25 - 4.5 - - - 2.25 - 28 Jun 29 Jun 24 AugGateway Lifestyle stapled GTY F 5.35 - 9.1 - 4 - 3.5 5.6 28 Jun 29 Jun 28 SepGDI Prop Grp stapled securities GDI F 3.875 - 7.75 - - - 3.875 3.875 28 Jun 29 Jun 31 AugGoodman Grp stapled GMG F 14.25 - 28.0 - - - 12.7 13.2 28 Jun 29 Jun 29 AugGPT Grp stapled sec. GPT I 12.61 - 12.61 - 4 - 12.3 - 28 Jun 29 Jun 31 AugGrainCorp a class ordinary GNC I 8.0 - 8.0 100 - - 15.0 - 29 Jun 2 Jul 16 JulGrowthpoint Prop ord/unit stapled sec GOZ F 11.2 - 22.2 - 3 - 10.6 10.9 28 Jun 29 Jun 31 AugHGL Ltd ordinary HNG I 1.5 - 1.5 100 3 - 1.25 - 3 Jul 4 Jul 24 JulHotel Prop Inv stapled HPI F - 9.8 9.8 - - - 22.2 9.9 28 Jun 29 Jun 6 SepIndustria REIT stapled IDR F 4.2 - 8.3 - - - 8.0 8.0 28 Jun 29 Jun 24 AugInsurance Aust Grp cn 3m per q rd t-23 IAGPD I 121.85 - 121.85 100 - - 113.27 - 6 Sep 7 Sep 17 SepInvesta Office Fd stapled securities IOF F 10.15 - 20.3 - - - 10.0 10.2 28 Jun 29 Jun 27 AugIron Mountain Inc cdi1:1forexempt nyse INM I 55.8081 - 55.8081 - - - 50.1629 - 14 Jun 15 Jun 16 JuliShares MSCI Sing cdi 1:1 ISG F 55.4887 - 124.0432 - - - 74.1702 28.5071 20 Jun 21 Jun 17 JuliShares S&P 500 cdi 1:1 IVV I 146.7894 - 146.7894 - - - 119.5307 - 27 Jun 28 Jun 24 JuliShares S&P SmCap cdi 1:1 IJR I 28.3399 - 28.3399 - - - 22.0539 - 27 Jun 28 Jun 24 JuliShares Asia 50 cdi 1:1 IAA I 37.4406 - 37.4406 - - - 21.15 - 20 Jun 21 Jun 17 JuliShares China LCap cdi 1:1 IZZ I 69.0315 - 69.0315 - - - 19.5055 - 20 Jun 21 Jun 17 JuliShares Europe cdi 1:1 IEU I 120.6771 - 120.6771 - - - 91.3976 - 20 Jun 21 Jun 17 JuliShares Glb Health cdi 1:1 IXJ I 59.0605 - 59.0605 - - - 109.5172 - 20 Jun 21 Jun 17 JuliShares Glb 100 ETF cdi 1:1 IOO I 73.9956 - 73.9956 - - - 140.8334 - 20 Jun 21 Jun 17 JuliShares Glb Cons cdi 1:1 IXI I 74.4122 - 74.4122 - - - 126.746 - 20 Jun 21 Jun 17 JuliShares MSCI Bric cdi 1:1 IBK F 26.7331 - 82.128 - - - 43.3739 17.2876 20 Jun 21 Jun 17 JuliShares MSCI EAFE cdi 1:1 IVE F 154.4729 - 233.9267 - - - 66.7651 117.7239 20 Jun 21 Jun 17 JuliShares MSCI Em Mkt cdi 1:1 IEM F 33.0811 - 107.611 - - - 44.3711 21.2568 20 Jun 21 Jun 17 JuliShares MSCI HK cdi 1:1 IHK F 44.7947 - 120.4211 - - - 23.4864 44.3429 20 Jun 21 Jun 17 JuliShares MSCI Japan cdi 1:1 IJP F 52.5451 - 95.2817 - - - 65.3455 38.6142 20 Jun 21 Jun 17 JuliShares Glb Telecom cdi 1:1 IXP I 147.7657 - 147.7657 - - - 113.8 - 20 Jun 21 Jun 17 JulJames Hardie Ind chess depositary int JHX F 31.344 - 41.9064 - - - 11.0272 29.671 6 Jun 7 Jun 3 AugK2 Au Small Cap Fund tmf units KSM F 17.09 - 17.09 - 3 - - 26.04 28 Jun 29 Jun 18 JulMacq Bank Ltd cn 6m per q rd t-23 MBLPA I 226.98 - 226.98 45.00 - - 224.99 - 13 Sep 14 Sep 24 SepMacq Grp Ltd cn 6m per q rd t-21 MQGPB I 302.64 - 302.64 45.00 - - 303.59 - 6 Sep 7 Sep 17 SepMacq Grp Ltd cn 3m per q rd t-24 MQGPC I 141.74 - 141.74 45.00 - - - - 6 Sep 7 Sep 17 SepMagellan Glb Eq tmf units MGE F 9.6178 - 9.6178 - 3 - - 5.0 28 Jun 29 Jun 30 Jul

Magellan Infra tmf units MICH F 5.0 - 7.6 - 3 - 1.25 4.88 28 Jun 29 Jun 30 JulMagellan Glb Hdg tmf units MHG F 12.0 - 12.0 - 3 - - 5.0 28 Jun 29 Jun 30 JulMagellan Glob Tr ordinary units MGG F 3.0 - 6.0 - 3 - - - 28 Jun 29 Jun 31 JulMetcash Ltd ordinary MTS F 7.0 - 13.0 100 4 - - 4.5 10 Jul 11 Jul 8 AugMetro Perform Glass ord for. exempt nzx MPP F 3.4774 - 6.77 - - - 3.4095 3.8089 6 Jul 9 Jul 24 JulMirrabooka Invest ordinary MIR F 8.5 - 12.0 100 3 - 3.5 10.5 26 Jul 27 Jul 13 Aug*Mirvac Grp stapled securities MGR F 6.0 - 11.0 - 4 - 4.9 5.5 28 Jun 29 Jun 31 AugMontgomery Glb tmf units MOGL F - 8.6 - - 3 - - - 28 Jun 29 Jun 17 JulMorphic EEF ordinary MEC I 1.0 - 1.0 100 3 - - - 9 Aug 10 Aug 22 AugMultiplex Sites tr pre 3m per q rd MXUPA I 147.0 - 147.0 - - - 141.0 - 28 Jun 29 Jun 16 JulNamoi Cotton Ltd ordinary NAM F 1.9 - 1.9 19.47 - - - - 2 Jul 3 Jul 24 JulNational Aust Bank ctg pre 3m per rd t- NABPA I 93.38 - 93.38 100 - - 86.81 - 4 Sep 5 Sep 20 SepNational Aust Bank ctg pre 3m per rd t- NABPB I 92.68 - 92.68 100 - - 86.74 - 30 Aug 31 Aug 17 SepNational Aust Bank cn 3m per q rd t-23 NABPC I 97.91 - 97.91 100 - - 94.01 - 13 Sep 14 Sep 24 SepNational Aust Bank cn 3m per q rd t-22 NABPD I 122.35 - 122.35 100 - - 119.97 - 27 Sep 28 Sep 8 OctNational Aust Bank cn 3m 09-28 q rd NABPE I 108.2 - 108.2 - - - 98.81 - 11 Sep 12 Sep 20 SepNatl Storage REIT stapled NSR F 4.9 - 9.6 - 3 - 4.6 4.6 28 Jun 29 Jun 29 AugNEW Energy Solar stapled NEW I 3.75 - 3.75 - 3 - - - 28 Jun 29 Jun 15 AugNSX Rgw b class - national RGWB F 33.0 - 33.0 100 3 - - 33.0 10 Jul 11 Jul 31 JulOpus Grp Ltd ordinary OPG I 13.0 - 13.0 100 3 - 1.0 - 7 Aug 8 Aug 22 AugOzgrowth Ltd ordinary OZG F 0.25 - 0.5 100 3 - 0.25 0.25 3 Aug 6 Aug 27 AugPayGroup ordinary PYG F 1.45 - 1.45 - - - - - 9 Jul 10 Jul 30 JulPlato Inc Max Ltd ordinary PL8 I 0.5 - 0.5 100 - - 0.45 - 13 Sep 14 Sep 28 Sep*Propertylink Grp stapled us prohibit PLG F 3.7 - 7.3 - - - 2.7 3.62 28 Jun 29 Jun 4 SepRamsay Health Care tr pre 6m per q rd t RHCPA I 248.71 - 248.71 100 - - 238.83 - 3 Oct 4 Oct 22 OctReef Casino Tr units RCT I 9.64 - 9.64 - - - 7.36 - 28 Jun 29 Jun 12 SepRFM Poultry nsx - ordinary RFP F 2.5125 - 5.025 100 4 - 2.5125 2.5125 28 Jun 29 Jun 31 JulRural Funds Grp stapled RFF F 2.5075 - 5.015 - 3 - 2.41 2.41 28 Jun 29 Jun 31 JulRussell Au Semi Bond etf units RSM I 7.4019 - 7.4019 - 3 - 8.9637 16.1397 29 Jun 2 Jul 16 JulRussell Au Sel Corp Bnd etf units RCB I 12.0545 - 12.0545 - 3 - 20.3279 27.6509 29 Jun 2 Jul 16 JulRussell Au Govt Bnd etf units RGB I 6.2565 - 6.2565 - 3 - 15.8417 22.5183 29 Jun 2 Jul 16 JulRussell Au Resp Inv etf units RARI I 90.1717 - 90.1717 24.61 3 - 51.0143 75.6168 29 Jun 2 Jul 16 JulRussell High Div etf units RDV I 60.6216 - 60.6216 22.64 3 - 19.0196 59.8934 29 Jun 2 Jul 16 JulSCA Prop Grp stapled securities SCP F 7.1 - 13.9 - 3 - 6.4 6.7 28 Jun 29 Jun 30 AugSPDR S&P 500 ETF cdi 1:1 SPY F 140.1367 - 262.8507 - - - 115.0314 - 15 Jun 18 Jun 10 AugSPDR Prop Fund etf units SLF F 77.4928 - 87.5097 0.01 - - 14.1326 17.8991 28 Jun 29 Jun 28 AugStockland units/ord stapled SGP F 13.5 - 26.5 - 4 - 12.6 12.9 28 Jun 29 Jun 31 AugSuncorp Grp Ltd cn 3m 11-23 q rd SUNPD I 120.87 - 120.87 - - - 115.57 - 13 Aug 14 Aug 22 AugSuncorp Grp Ltd ctg pre 3m per rd t SUNPE I 95.3 - 95.3 100 - - 89.35 - 31 Aug 3 Sep 17 SepSuncorp Grp Ltd cn 3m per q rd t-22 SUNPF I 107.51 - 107.51 100 - - 152.19 - 31 Aug 3 Sep 17 SepSuncorp Grp Ltd cn 3m per q rd t-24 SUNPG I 99.66 - 99.66 100 - - - - 31 Aug 3 Sep 17 SepSwitzer Div Growth tmf units SWTZ F 5.9358 - 8.1305 17.00 3 - 0.98 1.211 11 Jul 12 Jul 23 Jul*Sydney Airport stapled us prohibit. SYD I 18.5 - 18.5 - 3 - 16.5 - 28 Jun 29 Jun 14 AugTheta Asset Mgt xtb agl 5.00% nov-21 YTMAGL I 250.0 - 250.0 - - - 250.0 - 25 Oct 26 Oct 8 NovTheta Asset Mgt xtb anz 3.25% jun-20 YTMANZ I 162.5 - 162.5 - - - 162.5 - 22 Nov 23 Nov 6 DecTheta Asset Mgt xtb apa 7.75% jul-20 YTMAPA I 387.5 - 387.5 - - - 387.5 - 12 Jul 13 Jul 26 JulTheta Asset Mgt xtb ast 5.75% jun-22 YTMAST I 287.5 - 287.5 - - - 287.5 - 19 Dec 20 Dec 3 JanTheta Asset Mgt xtb awc 5.5% nov-19 YTMAWC I 275.0 - 275.0 - - - 337.5 - 8 Nov 9 Nov 22 NovTheta Asset Mgt xtb azj 5.75% oct-20 YTMAZJ I 287.5 - 287.5 - - - 287.5 - 18 Oct 19 Oct 1 NovTheta Asset Mgt xtb bh1 3.00% mar-20 YTMBH1 I 150.0 - 150.0 - - - 150.0 - 18 Sep 19 Sep 5 OctTheta Asset Mgt xtb cca 4.25% nov-19 YTMCCA I 212.5 - 212.5 - - - 212.5 - 31 Oct 1 Nov 16 NovTheta Asset Mgt xtb ctx 7.25% nov-18 YTMCTX I 362.5 - 362.5 - - - 362.5 - 14 Nov 15 Nov 28 NovTheta Asset Mgt xtb do1 4.50% mar-22 YTMDO1 I 225.0 - 225.0 - - - 225.0 - 31 Aug 3 Sep 14 SepTheta Asset Mgt xtb dow 5.75% nov-18 YTMDOW I 287.5 - 287.5 - - - 287.5 - 20 Nov 21 Nov 4 DecTheta Asset Mgt xtb dx1 4.75% nov-25 YTMDX1 I 237.5 - 237.5 - - - 237.5 - 25 Oct 26 Oct 8 NovTheta Asset Mgt xtb dxs 5.75% sep-18 YTMDXS I 287.5 - 287.5 - - - 287.5 - 30 Aug 31 Aug 13 SepTheta Asset Mgt xtb f04 flt nov-18 YTMF04 I 72.0877 - 72.0877 - - - 65.9123 - 30 Jul 31 Jul 13 AugTheta Asset Mgt xtb f05 flt may-19 YTMF05 I 69.4143 - 69.4143 - - - 64.448 - 9 Aug 10 Aug 23 AugTheta Asset Mgt xtb f06 flt apr-19 YTMF06 I 78.9082 - 78.9082 - - - 70.9301 - 12 Jul 13 Jul 26 JulTheta Asset Mgt xtb f07 flt apr-20 YTMF07 I 72.3014 - 72.3014 - - - 63.7397 - 6 Jul 9 Jul 20 JulTheta Asset Mgt xtb f08 flt nov-19 YTMF08 I 76.4151 - 76.4151 - - - 69.9329 - 26 Jul 27 Jul 9 AugTheta Asset Mgt xtb f09 flt mar-20 YTMF09 I 77.163 - 77.163 - - - 70.5562 - 23 Aug 24 Aug 6 SepTheta Asset Mgt xtb f10 flt jun-20 YTMF10 I 69.6836 - 69.6836 - - - 63.0767 - 23 Aug 24 Aug 6 SepTheta Asset Mgt xtb f11 flt jul-20 YTMF11 I 73.174 - 73.174 - - - 65.9438 - 19 Jul 20 Jul 2 AugTheta Asset Mgt xtb gp1 3.66% aug-26 YTMGP1 I 182.85 - 182.85 - - - - - 15 Aug 16 Aug 29 AugTheta Asset Mgt xtb gpt 6.75% jan-19 YTMGPT I 337.5 - 337.5 - - - 337.5 - 13 Jul 16 Jul 27 JulTheta Asset Mgt xtb ipl 5.75% feb-19 YTMIPL I 287.5 - 287.5 - - - 287.5 - 10 Aug 13 Aug 24 AugTheta Asset Mgt xtb ll1 6.00% may-20 YTMLL1 I 300.0 - 300.0 - - - 300.0 - 2 Nov 5 Nov 16 NovTheta Asset Mgt xtb llc 5.50% nov-18 YTMLLC I 275.0 - 275.0 - - - 275.0 - 2 Nov 5 Nov 16 NovTheta Asset Mgt xtb mg2 3.50% sep-23 YTMMG2 I 175.0 - 175.0 - - - - - 7 Sep 10 Sep 21 SepTheta Asset Mgt xtb mgr 5.75% sep-20 YTMMGR I 287.5 - 287.5 - - - 287.5 - 7 Sep 10 Sep 21 SepTheta Asset Mgt xtb mqg 3.25% mar-20 YTMMQG I 162.5 - 162.5 - - - 162.5 - 23 Aug 24 Aug 6 SepTheta Asset Mgt xtb na1 4.00% dec-21 YTMNA1 I 200.0 - 200.0 - - - 200.0 - 6 Dec 7 Dec 20 DecTheta Asset Mgt xtb nab 4.25% may-19 YTMNAB I 212.5 - 212.5 - - - 212.5 - 9 Nov 12 Nov 23 NovTheta Asset Mgt xtb qf1 6.50% apr-20 YTMQF1 I 325.0 - 325.0 - - - 325.0 - 16 Oct 17 Oct 1 NovTheta Asset Mgt xtb qf2 7.50% jun-21 YTMQF2 I 375.0 - 375.0 - - - 375.0 - 28 Nov 29 Nov 14 DecTheta Asset Mgt xtb qf3 7.75% may-22 YTMQF3 I 387.5 - 387.5 - - - 387.5 - 6 Nov 7 Nov 22 NovTheta Asset Mgt xtb scg 5.00% oct-19 YTMSCG I 250.0 - 250.0 - - - 250.0 - 12 Oct 15 Oct 26 OctTheta Asset Mgt xtb sg1 8.25% nov-20 YTMSG1 I 412.5 - 412.5 - - - 412.5 - 15 Nov 16 Nov 29 NovTheta Asset Mgt xtb sg2 4.50% nov-22 YTMSG2 I 225.0 - 225.0 - - - - - 14 Nov 15 Nov 28 NovTheta Asset Mgt xtb sgp 5.50% sep-19 YTMSGP I 275.0 - 275.0 - - - 275.0 - 28 Aug 29 Aug 11 SepTheta Asset Mgt xtb tcl 4.90% dec-21 YTMTCL I 245.0 - 245.0 - - - 245.0 - 29 Nov 30 Nov 13 DecTheta Asset Mgt xtb tl1 4.00% sep-22 YTMTL1 I 200.0 - 200.0 - - - 200.0 - 6 Sep 7 Sep 20 SepTheta Asset Mgt xtb tls 7.75% jul-20 YTMTLS I 387.5 - 387.5 - - - 387.5 - 5 Jul 6 Jul 19 JulTheta Asset Mgt xtb wb1 3.50% jul-20 YTMWB1 I 175.0 - 175.0 - - - 175.0 - 19 Jul 20 Jul 2 AugTheta Asset Mgt xtb wbc 3.25% jan-20 YTMWBC I 162.5 - 162.5 - - - 162.5 - 12 Jul 13 Jul 26 JulTheta Asset Mgt xtb we1 4.75% mar-20 YTMWE1 I 237.5 - 237.5 - - - 237.5 - 3 Sep 4 Sep 17 SepTheta Asset Mgt xtb wes 6.25% mar-19 YTMWES I 312.5 - 312.5 - - - 312.5 - 19 Sep 20 Sep 3 OctTheta Asset Mgt xtb wow 6.00% mar-19 YTMWOW I 300.0 - 300.0 - - - 300.0 - 12 Sep 13 Sep 26 SepTransurban Grp triple stapled sec. TCL F 28.0 - 56.0 8.93 4 - 25.0 26.5 28 Jun 29 Jun 10 AugTurners Automotive ord for. exempt nzx TRA F 3.8906 - 7.5006 - - - - - 2 Jul 3 Jul 18 JulUS Masters Res Prop ordinary units URF I 5.0 - 5.0 - 3 - 5.0 - 28 Jun 29 Jun 3 AugUS Masters Res Prop c pre 6.25% per 6m q URFPA I 327.0 - 327.0 - 3 - - - 28 Jun 29 Jun 3 AugVngd Aus Corp FI ETF etf units VACF F 33.6017 - 65.3303 - 3 - 46.094 44.3138 2 Jul 3 Jul 17 JulVanEck Vect Au Corp Bond etf units PLUS F 15.0 - 31.0 - 3 - - 1.42 2 Jul 3 Jul 24 JulVanEck Au Float etf units FLOT F 4.0 - 9.0 - 3 - - - 2 Jul 3 Jul 24 JulVanEck Vectors Banks etf units MVB I 3.0 - 3.0 - 3 - 74.9 - 2 Jul 3 Jul 24 JulVanEck Vectors Emg Mkt etf units EMKT F 9.0 - 9.0 - 3 - - - 2 Jul 3 Jul 24 JulVanEck Vectors Eq Wt etf units MVW I 23.0 - 23.0 - 3 - 31.46 - 2 Jul 3 Jul 24 JulVanEck Vectors ESG Intl etf units ESGI F 10.0 - 10.0 - 3 - - - 2 Jul 3 Jul 24 JulVanEck Vect S&P Frk Div etf units FDIV I 3.0 - 3.0 100 3 - 21.85 - 2 Jul 3 Jul 24 JulVanEck Vectors FTSE Infr etf units IFRA I 19.0 - 19.0 - 3 - 21.3826 - 2 Jul 3 Jul 24 JulVanEck Vect S&P Mid etf units MVE I 20.0 - 20.0 - 3 - 56.01 - 2 Jul 3 Jul 24 JulVanEck Vectors Prop etf units MVA I 43.0 - 43.0 - 3 - 57.63 - 2 Jul 3 Jul 24 JulVanEck Vectors Aust Res etf units MVR I 12.0 - 12.0 - 3 - 24.2 - 2 Jul 3 Jul 24 JulVanEck Vectors Sm Co etf units MVS I 31.0 - 31.0 - 3 - 27.21 - 2 Jul 3 Jul 24 JulVanEck Vect WexAu Qual etf units QUAL I 42.0 - 42.0 - 3 - 64.3946 - 2 Jul 3 Jul 24 JulVngd Int Fixed etf units VIF F 32.3337 - 53.9298 - 3 - 289.4645 65.2296 2 Jul 3 Jul 17 JulVngd Int Cr etf units VCF F 85.5341 - 117.2246 - 3 - 216.6059 116.1793 2 Jul 3 Jul 17 JulVngd FTSE Asia Ex Jpn etf units VAE F 85.2253 - 91.7323 - 3 - 4.7513 89.8775 2 Jul 3 Jul 17 JulVngd FTSE Eur Shares etf units VEQ F 83.1389 - 101.973 - 3 - 24.0987 57.2474 2 Jul 3 Jul 17 JulVicinity Centres ord/unit stapled sec VCX F 8.2 - 16.3 - - - 8.7 8.6 28 Jun 29 Jun 29 AugVngd All-World ex-US cdi 1:1 VEU I 70.3931 - 70.3931 - - - 59.245 - 22 Jun 25 Jun 20 JulVngd Aust FI Ind etf units VAF F 36.4532 - 70.59 - 3 - 33.0657 35.9191 2 Jul 3 Jul 17 JulVngd Aust Govt Bond etf units VGB F 29.9973 - 78.036 - 3 - 29.5319 34.969 2 Jul 3 Jul 17 JulVngd Aust High Yield etf units VHY F 178.9028 - 276.7626 - 3 - 54.9961 168.78 2 Jul 3 Jul 17 JulVngd MSCI Au Large Co etf units VLC F 30.3531 - 89.556 - 3 - 41.4455 33.7841 2 Jul 3 Jul 17 JulVngd Aust Property etf units VAP F 52.6771 - 501.6143 - 3 - 89.5042 65.5181 2 Jul 3 Jul 17 JulVngd Aust Shares etf units VAS F 101.7294 - 168.255 - 3 - 54.0283 45.2866 2 Jul 3 Jul 17 JulVngd MSCI Au Small Co etf units VSO F 55.3468 - 112.7192 - 3 - 72.7246 144.2925 2 Jul 3 Jul 17 JulVngd Div Bal etf units VDBA F 8.8968 - 24.937 - 3 - - - 2 Jul 3 Jul 17 JulVngd Div Conserv etf units VDCO F 4.4453 - 15.2941 - 3 - - - 2 Jul 3 Jul 17 JulVngd Div Growth etf units VDGR F 30.5827 - 47.982 - 3 - - - 2 Jul 3 Jul 17 JulVngd Div High Grwth etf units VDHG F 37.2695 - 55.6579 - 3 - - - 2 Jul 3 Jul 17 JulVngd FTSE Emerging etf units VGE F 28.2836 - 33.6428 - 3 - 4.8857 26.331 2 Jul 3 Jul 17 JulVngd Gl Agg Bond Idx etf units VBND F 10.6594 - 27.855 - 3 - - - 2 Jul 3 Jul 17 JulVngd Gl Val Eq Act tmf units VVLU F 246.8478 - 246.8478 - 3 - - - 2 Jul 3 Jul 17 JulVngd MSCI Intl Sh etf units VGS F 90.8573 - 111.8248 - 3 - 26.5001 98.5136 2 Jul 3 Jul 17 JulVngd MSCI Intl Sh H etf units VGAD F 68.7055 - 131.9968 - 3 - - 254.9136 2 Jul 3 Jul 17 JulVngd US Total Market cdi 1:1 VTS I 69.2907 - 69.2907 - - - 62.985 - 22 Jun 25 Jun 20 JulWAM Leaders Ltd ordinary WLE F 2.5 - 5.0 100 3 - 1.0 2.0 12 Oct 15 Oct 26 Oct*Westoz Inv Ltd ordinary WIC F 3.0 - 6.0 100 3 - 3.0 3.0 3 Aug 6 Aug 27 AugWestpac Banking cn 3m per q rd t-19 WBCPD I 92.74 - 92.74 100 - - 86.9 - 30 Aug 31 Aug 10 SepWestpac Banking cn 3m per q rd t-22 WBCPE I 91.04 - 91.04 100 - - 84.16 - 13 Sep 14 Sep 24 SepWestpac Banking cn 3m per q rd t-21 WBCPF I 107.8 - 107.8 100 - - 100.83 - 13 Sep 14 Sep 24 SepWestpac Banking cn 3m per q rd t-21 WBCPG F 123.51 - 245.87 100 - - 118.13 116.63 20 Sep 21 Sep 1 OctWestpac Banking cn 3m per q rd t-25 WBCPH I 93.69 - 93.69 100 - - - - 13 Sep 14 Sep 24 Sep

AFRMonday 16 July 2018The Australian Financial Review | www.afr.com

18 Tables

ISSUES PENDING

CompanySharetype

No. ofshares Terms

Min AppMoney Ex date

Applicclose

ANNOUNCED BETWEEN: Jul 9 to Jul 13

Collerina Cobal .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENT 50,827,274 1:10 $0.08 13 Jul 30 Julcomment: non-renounceable issue of ordinary shares @8¢ per share.Gentrack Group ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENT 14,553,208 100:577 $5.69 9 Jul 26 Julcomment: non-renounceable issue of ordinary shares @569¢ per share.Indago Energy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENT 34,863,524 1:5 $0.074 17 Jul 1 Augcomment: non-renounceable issue of ordinary shares @7.4¢ per share.King Island Scheelite... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RTS 27,161,246 1:8 $0.055 25 Jun 25 Julcomment: non-renounceable issue of ordinary shares @5.5¢ per share.King Island Scheelite... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RTS 13,580,623 1:2 – – –comment: one free attaching option for two new shares.King River Copper ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BOS 412,876,056 1:3 – 17 Jul –comment: bonus issue of unlisted options.Knosys ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENT 37,924,059 7:19 $0.07 11 Jul 31 Julcomment: non-renounceable issue of ordinary shares @7¢ per share.Renu Energy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENT 429,578,673 1:2 $0.012 20 Jun 20 Julcomment: non-renounceable issue of ordinary shares @12¢ per share.Rural Funds... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENT 76,689,155 3:10 $1.95 13 Jul 1 Augcomment: non-renounceable issue of ordinary shares @195¢ per share.Skin Elements... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENT 43,026,501 1:2 $0.025 18 Jul 6 Augcomment: non-renounceable issue of ordinary shares @2.5¢ per share.Skin Elements... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENT 10,756,626 1:4 – – –comment: one free attaching option for four new shares.Tawana Resources ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BOS 53,763,999 10:111 – 12 Jul –comment: bonus issue of ordinary shares.Village Roadshow .... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ENT 31,126,838 5:26 $1.65 12 Jul 26 Julcomment: non-renounceable issue of ordinary shares @165¢ per share.

Source: ASX

OFFICIAL LISTCommencement of Official QuotationAustralian Governance & Ethical Index Fund (AGM): Commence: 12/7/18. Industry: 00 – 0000 GICS Sector Code Not Applicable. No of units: 24,247,481 ordinaryfully paid.Viva Energy Group Ltd (VEA): Commence: 13/7/18. Industry: 10 – 1010 Energy. No of Shares: 1,944,535,168 ordinary fully paid deferred settlement.

Change of Company NameA.C.N 112 682 158 Ltd (BCL): Directors proposal has been approved to change the company name to Bunji Corporations Ltd.

Dempsey Minerals Ltd (DMI): Directors proposed to change the company name to Galan Lithium Ltd. Subject to approval in meeting held on 10/8/18.

Draig Resources Ltd (DRG): Directors proposed to change the company name to Bellevue Gold Ltd. Subject to approval in meeting held on 17/7/18.Emerging Markets Masters Fund (EMF): Directors proposal has been approved to change the company name to Evans & Partners Global Flagship Fund.

Environmental Clean Technologies Ltd (ESI): Directors proposal has been approved to change the company name to Environmental Clean Technologies Ltd.

NAOS Absolute Opprtunities Co. Ltd (NAC): Directors proposal have bben approved to change the company name to NAOS Ex-50 Opportunities Company Ltd.

NSL Consolidated Ltd (NSL): Directors proposed to change the company name to Indiore Ltd. Subject to approval in meeting held on 28/6/18.Omni Market Tide Ltd (OMT): Directors proposed to change the company name to Imexhs Ltd. Subject to approval in meeting held on 31/7/18.

Smarttrans Holdings Ltd (SMA): Directors proposed to change the company name to Orcoda Ltd. Subject to approval in meeting held on 7/8/18.

Stokes Ltd (SKS): Directors proposed to change the company name to Enevis Ltd. Subject to approval in meeting held on 25/7/18.TG Agro Solutions Ltd (TG8): Directors proposed to change the company name to Bellevue Gold Ltd. Subject to approval in meeting held on 19/7/18.

SuspensionCCP Technologies Ltd (CT1): The company’s securities will be suspended to official quotation from the commencement of trading on Friday, 13/7/18. Followingcompany’s request, pending release of a satisfactory announcement in relation to the company’s proposed capital raising.

Vector Resources Ltd (VEC): The company’s securities will be suspended to official quotation from the commencement of trading on Friday, 6/7/18. Followingcompany’s request, pending the release of a response to an ASX price query.

Reinstatement

Animoca Brands Corporation Ltd (AB1): The company’s securities will be reinstated to official quotation from the commencement of trading on Friday, 6/7/18.Following the release by the company of a response to an ASX price query.Jadar Lithium Ltd (JDR): The company’s securities will be reinstated to official quotation from the commencement of trading on Friday, 6/7/18. Following the releaseby the company of a response to an ASX price query.Manalto Ltd (MTL): The company’s securities will be reinstated to official quotation from the commencement of trading on Friday, 6/7/18. Following the releaseof an announcement regarding its activities.Velpic Ltd (VPC): The company’s securities will be reinstated to official quotation from the commencement of trading on Friday, 6/7/18. Following the release ofan announcement regarding a proposed disposal of part of the company’s business.

Removal

Avanco Resources Ltd (AVB): As from the close of trading on Wednesday, 11/7/18, the abovementioned company will be removed from the official list pursuantto listing rule 17.14.Godfreys Group Ltd (GFY): As from the close of trading on Wednesday, 11/7/18, the abovementioned company will be removed from the official list pursuant tolisting rule 17.14.

Source: ASX

ADMISSION TO ASX OFFICIAL LISTThe companies listed below have made application for admission to the Official List of the Australian Stock Exchange and allocated provisional

listing codes.

Company Underwriters1414 Degrees Ltd (14D) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Taylor CollisonAldoro Resources Ltd (ARN).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Xcel Capital Pty LtdAwati Resources Ltd (AWA).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Argonaut Securities Pty LtdBiomics Biopharma Ltd (BBM) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenCalix Ltd (CXL) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Shaw & Partners Ltd & Foster Stockbroking Pty LtdChina Track Ltd (CTC). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AGC Capital SecuritiesCoolgardie Minerals Ltd (CM1).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CPS Capital Group LtdConstellation Resources Ltd (CR1) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . n/aCorona Resources Ltd (CAN).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Equity Underwriters Pty LtdCTL Australia Group Ltd (CIT). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenEden Health Industry Holdings Ltd (ETK). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Bluemount Capital (WA) Pty LtdGeocrystal Ltd (GDC).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Time Strong (U), Discovery Capital Partners Pty LtdKeytone Dairy Corporation Ltd (KTD).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Peloton Capital Pty LtdKingwest Resources Ltd (KWR) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Peloton Capital Pty LtdKleos Space S.A (KSS).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Hunter Capital Advisors Pty LtdMajestic Horizon Holdings Ltd (MHH) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenMetals 479 Ltd (ML7) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Hunter Capital Advisors Pty LtdNeuroscientific Biopharmaceuticals Ltd (NSB) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Westar Capital LtdNicheliving Holding Ltd (NLH) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CPS Capital Group Pty LtdOcean Guardian Holdings Ltd (OCG) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Emerald Capital Australia Pty LtdPiston Machinery Ltd (PZN) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AGC Capital Securities Pty LtdPM Capital Go 2025 Ltd (P25) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Morgans Financial Ltd, Morgan Stanley Australia Securities Ltd &Ord Minnett LtdPower Asia Ltd (P88) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Forte Securities LtdPrimero Group Ltd (PGX) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Canaccord Genuity (Australia) LtdRafaella Resources Ltd (RFR) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EverBlu Capital Pty LtdRaptor Resources Ltd (RPL). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenRongyu Pharmaceuticals Ltd (RY8) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Beer & Co (L)Secure2Go Group Ltd (S2G) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenSpreedbox Holdings Ltd (SBX) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Tandem Advisors Pty LtdStirfire Ltd (SFS). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Not UnderwrittenSultan Resources Ltd (SLZ) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Xcel Capital Pty Ltd, ARQ Capital Pty LtdTempus Resources Ltd (TMR) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Aesir Capital (L)Trigg Mining Ltd (TMG).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CPS Capital Group Pty LtdUniversal Biosecurity Ltd (UBL) . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Mac Equity Partners Pty LtdVitalharvest Freehold Trust (VTH) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Bell Potter Securities Ltd (L)Zaige Waste Management Holding Group (AUS) Ltd (ZGZ). . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . Beer & Co (L)

Source: ASX

AFR Monday 16 July 2018www.afr.com | The Australian Financial Review

19TablesOverseas & Commodities

Jul 9 Jul 10 Jul 11 Jul 12 Jul 13

NEW YORK:DJ Indust 24,776.59 24,919.66 24,700.45 24,924.89 25,019.41DJ Opening 24,519.20 24,806.97 24,789.48 24,802.90 24,926.07Day’s High 24,796.52 24,945.38 24,815.16 24,939.97 25,043.21Day’s low 24,518.43 24,806.97 24,663.82 24,802.90 24,890.06Nasdaq Comp 7756.20 7759.20 7716.61 7823.92 7825.98S&P 500 Index 2784.17 2793.84 2774.02 2798.29 2801.31Wilshire 5000 29,111.71 29,159.72 28,983.66 29,234.45 29,261.38NYSE volume (’000) 684926 761594 726427 719805 n/aTransport 10,687.66 10,655.23 10,442.47 10,488.62 10,546.41NYSE Comp 12,776.92 12,814.64 12,681.59 12,761.46 12,769.50NYSE AMEX Comp Idx 2771.70 2761.58 2728.79 2738.28 2731.79

CANADA:DJ S&P TSX Index 16,452.34 16,548.72 16,417.32 16,567.42 16,561.12

LONDON:FTSE 100 Index 7687.99 7692.04 7591.96 7651.33 7661.87

EUROPE:EURO STOXX 50 Index 3460.44 3473.31 3422.35 3445.49 3454.54

GERMANY:German Xetra Dax 12,543.89 12,609.85 12,417.13 12,492.97 12,540.73

FRANCE:CAC Index 5398.11 5434.36 5353.93 5405.90 5429.20

SWITZERLAND:Swiss Market Index 8759.92 8768.91 8682.93 8818.19 8861.05

JOHANNESBURG:FTSE JSE All Share Index 58,219.91 58,027.11 57,231.01 56,849.36 56,364.14JSE Africa Gold Index 1076.07 1077.79 1072.36 1055.99 1030.27

ITALY:FTSE Italia All Share Index 24,246.47 24,267.00 23,893.65 23,992.27 24,101.40

SPAIN:IBEX 35 9927.0 9889.3 9733.6 9767.4 9734.8

NEW ZEALAND:NZ Top 50 Capital 9061.65 9022.93 9001.39 8985.47 9024.19NZ Top 10 Capital 1610.47 1601.65 1598.48 1592.77 1600.77

TOKYO:Nikkei 225 Index 22,052.18 22,196.89 21,932.21 22,187.96 22,597.35Nikkei high 22,105.95 22,321.60 22,044.62 22,233.52 22,692.86Nikkei low 21,825.76 22,196.89 21,744.25 22,019.19 22,316.52Nikkei 300 Index 338.17 339.19 336.41 338.27 342.40Topix Index 1711.79 1716.13 1701.88 1709.68 1730.07

HONG KONG:Hang Seng Index 28,688.50 28,682.25 28,311.69 28,480.83 28,525.44

CHINA:Shanghai A Index 2948.18 2961.30 2909.09 2971.82 2965.01

KOREA:Seoul KOSPI 2285.80 2294.16 2280.62 2285.06 2310.90

TAIWAN:TAIEX Index 10,720.28 10,756.89 10,676.84 10,738.38 10,864.54

SINGAPORE:Straits Times Index 3228.82 3274.83 3249.08 3253.01 3260.35

MALAYSIA:FTSE Bursa Malaysia KLCI 1672.63 1687.13 1688.77 1703.57 1721.93

INDONESIA:JSX Composite Index 5807.38 5881.76 5893.36 5907.87 5944.07

INDIA:BSE Sensex Index 35,934.72 36,239.62 36,265.93 36,548.41 36,541.63

THAILAND:FTSE SET Index 1622.96 1643.60 1636.63 1640.93 1643.52

PHILIPPINES:Manila PSE Index 7186.62 7233.29 7333.73 7350.58 7399.18

WORLD:MSCI World 2131.14 2135.87 2117.30 2130.86 2134.60Comm Research Index 203.24 203.31 197.72 198.93 198.66Moody’s Comm Index 5984.87 5953.12 5864.61 5876.89 n/aLME Index 3102.1 3067.4 2990.0 3010.1 3005.2Source: Thomson Reuters

Money & Bond MarketsINTEREST RATES

Jul 6 Jul 13

Cash Rate

Overnight, average 11am rate ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.50 pc 1.50 pc

Domestic Rates

180 day dealers bill rate .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.02 pc 2.01 pc

5 year Bond Yield (Apr 2023) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.271 pc 2.264 pc

10 year Bond Yield (May 2028) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.625 pc 2.634 pc

International

$US Hedge Rate ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.7387 0.7407

Special Drawing Right .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.5258 0.5279

Swap Rates: Quarterly in arrears (Source: Reuters)

1 year.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.993 pc 2.015 pc

2 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.048 pc 2.060 pc

3 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.129 pc 2.140 pc

5 years ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.458 pc 2.461 pc

AUD Forward Rate Agreements (Source: Reuters)

1/4 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.976 pc 1.977 pc

3/6 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.951 pc 1.982 pc

6/9 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.958 pc 1.984 pc

London Inter Bank Offered Rates: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.3386 pc 2.3392 pc

6 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.5203 pc 2.5196 pc

LIBOR-Overnight Indexed Swap Spread: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 39 bps 37 bps

Australian Treasury Bonds

Cwlth 3 year (21.05.21).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.066 2.065

Cwlth 10 year (21.05.28) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.625 2.634

NSW 3 year (30.06.21) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.683 2.691

NSW 10 year (30.06.28).. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3.104 3.112

US Treasury Bonds

US 10-year Treasury Bond yields... . . . . . . . . . . . . . . . . . . . . . . . . . . 2.84 pc 2.85 pc

US 30-year Treasury Bond yields... . . . . . . . . . . . . . . . . . . . . . . . . . . 2.95 pc 2.95 pc

US Federal Funds

Rate per annum .... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.9100 pc 1.9100 pc

US Bank Acceptances

1 month bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.050 pc 2.050 pc

3 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.300 pc 2.300 pc

6 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.470 pc 2.470 pc

German

10-year Government Bond yield.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.304 pc 0.296 pc

Japan

JGB 10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.031 pc 0.039 pc

UK Gilts

2-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.738 pc 0.742 pc

10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.265 pc 1.270 pc

AUSTRALIAN DOLLAREXCHANGE RATES

sell/buy sell/buy

US, dollar . . . . . . . . . . . . . . . . . 0.7425/0.743 Norway, krone .. . . . . . . . . . 6.0237/6.0315UK, pound.. . . . . . . . . . . . . . . 0.5609/0.5615 Pakistan, rupee .. . . . . . . . . 89.8/91.06Europe, euro .. . . . . . . . . . . . 0.6354/0.6359 Papua NG, kina .. . . . . . . . . 2.3836/2.5059Brunei, dollar . . . . . . . . . . . . . 1.0039/1.0152 Philippines, peso .. . . . . . . 39.731/39.825Canada, dollar . . . . . . . . . . . 0.9768/0.9778 Saudi Arabia, riyl . . . . . . . . . 2.7844/2.7866China, yuan Renminbi . . . 4.9673/4.9731 Singapore, dollar . . . . . . . . 1.0138/1.0149Denmark, kroner . . . . . . . . . 4.7363/4.7403 Solomon Is, dollar . . . . . . . 5.625/5.9919Fiji, dollar . . . . . . . . . . . . . . . . . 1.536/1.5712 S Africa, rand .. . . . . . . . . . . 9.8462/9.864Fr Pacific, franc .. . . . . . . . . 75.74/76.53 Sri Lanka, rupee .. . . . . . . . 118.392/118.62Hong Kong, dollar . . . . . . . 5.8273/5.8318 Sweden, krona .. . . . . . . . . . 6.5949/6.6016India, rupee .. . . . . . . . . . . . . 50.854/50.903 Switzerland, franc .. . . . . . 0.7437/0.7444Indonesia, rupiah .. . . . . . .10673.44/10688.06 Thailand, baht. . . . . . . . . . . . 24.73/24.76Japan, yen .. . . . . . . . . . . . . . 83.43/83.51 Tonga, pa’anga .. . . . . . . . . 1.606/1.723Malaysia, ringgit . . . . . . . . . 3.0071/3.0114 W Samoa, tala . . . . . . . . . . . . 1.849/1.958N Zealand, dollar . . . . . . . . . 1.0969/1.0989 Gold - 1 oz, . . . . . . . . . . . . . . . 1672.78/1670.26Source: Thomson Reuters — Jul 14, 2018

REPRESENTATIVE RATES PER $AUnits . . . . . . . . . . . . . . . . . . . . . . Jul 9 Jul 10 Jul 11 Jul 12 Jul 13

$US . . . . . . . . . . . . . . . . . . . 0.7467 0.7457 0.7408 0.7384 0.7416Yen . . . . . . . . . . . . . . . . . . . . 82.47 82.89 82.28 82.92 83.48£Stg . . . . . . . . . . . . . . . . . . . 0.5611 0.5636 0.5586 0.5594 0.5628Euro . . . . . . . . . . . . . . . . . . . 0.6344 0.6352 0.6315 0.6322 0.6358$NZ . . . . . . . . . . . . . . . . . . . 1.0909 1.0900 1.0880 1.0918 1.0951KRW . . . . . . . . . . . . . . . . . . . 830.07 832.09 830.44 831.66 833.11CHRenm . . . . . . . . . . . . . . 4.9452 4.9312 4.9368 4.9417 4.9437$T’wan . . . . . . . . . . . . . . . . 22.67 22.65 22.59 22.57 22.65$Sing . . . . . . . . . . . . . . . . . . 1.0128 1.0101 1.0069 1.0061 1.0109InRuph . . . . . . . . . . . . . . . . 10707 10701 10660 10640 10657$HK . . . . . . . . . . . . . . . . . . . 5.8605 5.8529 5.8148 5.7956 5.8204MlyR . . . . . . . . . . . . . . . . . . 3.0129 2.9914 2.9839 2.9835 2.9961SF . . . . . . . . . . . . . . . . . . . . . 0.7377 0.7403 0.7349 0.7354 0.7432SDR . . . . . . . . . . . . . . . . . . . 0.5299 0.5274 0.5258 0.5244 0.5279TWI . . . . . . . . . . . . . . . . . . . . 63.1 63.0 62.8 62.9 63.1

Source: Reser ve Bank of Austral ia

Wholesale MarketSPOT RATES Open Close$A/$US ... . . . . . . . . . . 0.7422 0.7425$A/Euro .. . . . . . . . . . . . 0.6351 0.6356$A/Yen .. . . . . . . . . . . . . 83.39 83.43$A/£ .. . . . . . . . . . . . . . . . 0.5607 0.5609$A/Sfranc.. . . . . . . . . . 0.7434 0.7437$A/$NZ ... . . . . . . . . . . 1.0968 1.0976$A/$US range .. . . . . 0.7422/0.7425Hedge Rate.. . . . . . . . 0.7407

FORWARD MARGINS’Interbank market’$A ... . . . . . . . . . . . . . . . . . . . . . . buy $A/sell $A1 month.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . -1/-22 months .. . . . . . . . . . . . . . . . . . . . . . . . . . . -2/-23 months .. . . . . . . . . . . . . . . . . . . . . . . . . . . -2/-24 months .. . . . . . . . . . . . . . . . . . . . . . . . . . . -2/-25 months .. . . . . . . . . . . . . . . . . . . . . . . . . . . -1/-16 months .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0/212 months . . . . . . . . . . . . . . . . . . . . . . . . . . 17/19

CROSS RATES - MAJOR CURRENCIESAgainst NZD USD £Stg Euro Sfranc Yen

$NZ... . . . . . . . . . . . . . . . . 1 0.6765 0.5112 0.5789 0.6777 76.022USD ... . . . . . . . . . . . . . . . 1.4782 1 0.7556 0.8558 1.0018 112.375£Stg .. . . . . . . . . . . . . . . . . 1.9563 1.3235 1 1.1326 1.3258 148.72Euro .. . . . . . . . . . . . . . . . . 1.7273 1.1686 0.8830 1 1.1706 131.32Sfranc .. . . . . . . . . . . . . . . 1.4756 0.9983 0.7543 0.8543 1 112.179Yen’000 .. . . . . . . . . . . . . 13.154 8.899 6.7239 7.6152 8.914 1

EURODOLLAR DEPOSIT RATES - %Month $NZD £Stg USD Euro Sfranc Yen

1 ... . . . . . . . . . . . . . . . . . . . 2.00 0.45 2.05 -0.55 -1.00 -0.233 .. . . . . . . . . . . . . . . . . . . . . 2.20 0.60 2.30 -0.45 -0.90 -0.266 .. . . . . . . . . . . . . . . . . . . . . 2.25 0.72 2.47 -0.40 -0.90 -0.1312 .. . . . . . . . . . . . . . . . . . . . 2.35 0.87 2.73 -0.35 -0.80 -0.15Source: Commonwealth Bank — July 13, 2018

CBA DAILY COMMODITY PRICE INDEXUS Dollar Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 236.28 0.07Aust Dollar Index.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 237.33 -1.42SDR Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 231.00 -0.05Source: Commonwealth Research —Jul 10, 2018

TELEGRAPHIC TRANSFER BUYING RATEUS Japan

1 Month.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.9306 1 Month.. . . . . . . . . . . . . . . . . . . . . . . . . . . . 90.313 Months .. . . . . . . . . . . . . . . . . . . . . . . . . . 0.9264 3 Months .. . . . . . . . . . . . . . . . . . . . . . . . . . 89.94Source: Westpac Banking Corporation — Jul 13, 2018

BLOOMBERG AUSBOND INDICES (Source: Bloomberg)mth year

Jul 11 Jul 12 % rtn % rtnTreasury 0 + yrs... . . . . . . . . . . . . . . . 9647.23 9640.1 0.1 1.9Semi-Govt 0 + yrs... . . . . . . . . . . . . . 10613.91 10609.71 0.1 1.76Credit 0 + yrs... . . . . . . . . . . . . . . . . . . 9636.6 9633.76 0.09 1.64Comp Bd 0 + yrs ... . . . . . . . . . . . . . . 9301.57 9296.43 0.1 1.79Govt 0 + yrs ... . . . . . . . . . . . . . . . . . . . 3051.14 3049.21 0.1 1.86Bank Bill 0 + yrs ... . . . . . . . . . . . . . . 8773.42 8774.09 0.08 1Govt Infl 0 + yrs... . . . . . . . . . . . . . . . 6977.25 6965.69 -0.01 2.18Master 0 + yrs... . . . . . . . . . . . . . . . . . 2877.35 2875.87 0.1 1.72

AUSTRALIAN COMMODITIESMETALS Jul 12 Jul 13

Gold Spot closing - $US (IRES) ... 1245.23 1241.63Iron Ore Spot 62% grade $US/t .. 63.34 64.06Kuala Lumpur Spot Tin $US/t .... 19,500 19,380Sell & Parker

Aust. Copper Scrap Base......... 8335 8382Aluminium Scrap Base ........... 2859 2858Aust Lead Scrap Base ............ 3026 2906Aust Nickel Scrap Base........... 18,378 19085Perth Mint

Gold $/oz......................... 1690.07 1682.25Silver $/oz........................ 21.66 21.66Platinum $/tr oz .................. 1144.27 1151.38Palladium $/tr oz ................. 1295.04 1298.65

LONDON METAL EXCHANGE Jul 12 Jul 13

Copper A sett tonne $US ......... 6182.0 6173.0Tin H.G. sett tonne $US .......... 19,445 19,575Lead sett tonne $US ............. 2244.0 2140.0Zinc S.H.G. sett tonne $US....... 2574.0 2598.0Aluminium H.G. sett tonne $US .. 2120.5 2104.5Nickel sett tonne $US ............ 13,630 14,055

COAL $US per tonne Jul 12 Jul 13

globalCOAL RB Index™ ........... 110.19 110.20globalCOAL DES ARA Index™..... 102.00 102.00Spot price for forward 3 mth delivery Source: globalCOAL

OIL $US per bbl Jul 12 Jul 13

WTI Cushing Spot................. 70.42 70.23Nymex Crude Future .............. 70.92 70.15Dated Brent Spot ................. 73.58 72.42Tapis .............................. 75.58 74.42

AUSTRALIAN POWER INDICES Jul 13

Index EPI NPI

2018 ....................... 35.88 37.622019 ....................... 72.23 76.652020 ....................... 58.08 61.942021 ....................... 61.32 67.24Indices represent the national price of Australian electricity futures listedacross National Electricity Market regions. Source: ASX Energy

CBA COMMODITY PRICE INDEX

(All Items) Jul 6 Jul 9 Jul 10 Jul 11 Jul 12

USD ..... 237.98 236.22 236.28 n/a n/aAUD...... 238.42 238.75 237.33 – –SDR ..... 232.64 231.05 231.00 – –

LONDON METAL EXCHANGEVolume in tonnes - Jul 13, 2018

Aluminium HG ..1,144,700 Nickel . . . . . . . . . . . . . 263,646Copper . . . . . . . . . . . . 258,725 Tin .. . . . . . . . . . . . . . . . . . 3,295Lead .. . . . . . . . . . . . . 127,600 Zinc .. . . . . . . . . . . . . . 243,825

GLOBAL INDICES

,US (Dow Jones)+94.52 to 25,019.41

=US (Nasdaq)+2.06 to 7825.98

=US (S&P 500)+3.02 to 2801.31

=UK (FTSE 100)+10.54 to 7661.87

,Europe (EURO STOXX 50)+9.05 to 3454.54

,Germany (DAX Xetra)+47.76 to 12,540.73

=Canada (S&P/TSX Comp)–6.30 to 16,561.12

,Japan (Nikkei 225)+409.39 to 22,597.35

,New Zealand (NZX 50)+38.72 to 9024.19

=Hong Kong (Hang Seng)+44.61 to 28,525.44

,Korea (KOSPI)+25.84 to 2310.90

.China (Shanghai A)–6.43 to 2965.39

,Singapore (Straits Times)+7.34 to 3260.35

=India (Sensex)+25.24 to 36,573.65

,World (MSCI)+13.6 to 2130.9

=CRB Index–0.27 to 198.66

=LME Index–4.9 to 3005.2

Source: Thomson Reuters