trial afr’s ipad app. visit itunes store financial review … · afr 21-22 may 2016...

AFR 21-22 May 2016www.afr.com | The Australian Financial Review

1Tables

300 LeadersDividend Net Div Earn Week

ASX Last Move Quote Volume Day’s 52-Week ¢ per Times tang yield share P/E %Company Name Code Sale +/- Buy Sell 100s High Low High Low Share cov’d assets % ¢ ratio move

Dividend Net Div Earn WeekASX Last Move Quote Volume Day’s 52-Week ¢ per Times tang yield share P/E %

Company Name Code Sale +/- Buy Sell 100s High Low High Low Share cov’d assets % ¢ ratio move

Weekend Edition Performance Tables Trading data for Friday, May 20, 2016

The AFR Performance Tablesconform to the Standard &Poor’s Global Industry

Classification Standard. Thismakes performance comparisonbetween similar industry stockssimpler and more meaningful forinvestors in an increasingly globalenvironment.

The tables are broadly classifiedunder the 10 GICS sectors. Theexception is the Financial Sectorwhere Property has been designatedits own sector, recognising thesignificant weighting given this areaby Australian investors. Sectors havebeen broken down into their specificindustry group, and in some cases

industry or sub-industry categories.The S&P/ASX 300 table is a quickreference for investors concentratingon these stocks. Interest RateSecurities are located separately withenhanced maturity and yieldinformation. The next complete week-on-week share list will appear inMonday’s Investor Edition.

Symbols used in the Performance Tables▲ - 52-week high ▼ - 52-week lowp - partly franked f - fully frankedpref - preference sharesconv - converting cum - cumulativeopt - options unt - unitdef - deferred bon - bonusctg - contributing partly paidcdi - chess depositary interests

The dividend published in the tablesfollowing (and that used for thedividend yield) is the sum of the twomost recent six-monthly dividendsdeclared by each company.

The Australian Financial Review takesall care in compiling these lists butcan accept no responsibility forerrors.

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

1-Page .. . . . . . . . . . . . . . . . . . . 1PG .69 -6 .685 .69 8122 .76 .675 -8.005.69 .675▼ - - .32 - -10.51 -360 Capital Indust ord unt TIX 2.77 +2 2.76 2.77 42732 2.825 2.74 -1.422.87 2.29 22.24 1.07 2.20 8.03 23.84 11.63P Learning.. . . . . . . . . . . . . . 3PL 1.10 +.5 1.095 1.105 1751 1.11 1.095 -1.792.55 1.06 1.80 f 1.69 .12 1.64 3.04 36.2Abacus Prop stp .. . . . . . . . ABP 3.23 - 3.23 3.24 4832 3.25 3.22 -1.823.41 2.78 17.00 1.59 2.54 5.26 27.00 12.0Aconex.. . . . . . . . . . . . . . . . . . . ACX 5.69 +12 5.69 5.70 9540 5.77 5.56 -8.086.825 2.50 - - - - -13.26 -Adairs . . . . . . . . . . . . . . . . . . . . . ADH 2.41 +1 2.41 2.44 93 2.44 2.41 -4.742.95 2.14 5.00 f 1.60 -.06 2.07 8.00 30.1Adelaide Brighton.. . . . . . . ABC 5.36 -1 5.36 5.38 15744 5.39 5.295 -1.115.58 4.00 19.00 f 1.68 1.44 3.54 32.00 16.8AGL Energy.. . . . . . . . . . . . . . AGL 18.69 +24 18.64 18.69 19456 18.73 18.46 -.9519.65 15.20 66.00 f - 7.24 3.53 -81.80 -Ainsworth Game Tech .. . AGI 2.40 - 2.40 2.41 2369 2.42 2.37 -5.513.29 1.765 10.00 f 2.10 .84 4.17 21.00 11.4Alacer Gold cdi . . . . . . . . . . . AQG 3.41 +14 3.40 3.42 8365 3.44 3.39 -2.573.70 2.07 - - - - 21.90 15.6Alexium Int’l . . . . . . . . . . . . . . AJX .57 - .57 .575 2701 .58 .565 -3.391.17 .44 - - .04 - -8.57 -ALS.. . . . . . . . . . . . . . . . . . . . . . . ALQ 4.23 +2 4.23 4.26 14776 4.32 4.20 -.246.273 2.93 17.50 p - -.14 4.14 -44.14 -Altium .. . . . . . . . . . . . . . . . . . . . ALU 6.06 +2 6.06 6.07 7679 6.21 5.98 -6.346.67 3.50 18.00 5.57 .32 2.97 100.34 6.0Alumina .. . . . . . . . . . . . . . . . . . AWC 1.425 +4.5 1.425 1.43 121557 1.437 1.365 +6.341.807 .97 8.88 f .48 .82 6.23 4.24 33.6AMA Grp .. . . . . . . . . . . . . . . . . AMA .91 - .90 .915 628 .92 .90 +.551.09 .54 2.20 f 1.09 - 2.42 2.40 37.9Amaysim Au .. . . . . . . . . . . . . AYS 1.92 +3 1.92 1.945 13011 1.952 1.88 +4.633.33 1.30 3.00 .13 .05 1.56 .40 480.0Amcor . . . . . . . . . . . . . . . . . . . . . AMC 16.19 -13 16.18 16.20 28457 16.295 16.01 -.6116.47 12.06 55.28 1.40 -.96 3.41 77.13 21.0AMP ... . . . . . . . . . . . . . . . . . . . . AMP 5.54 +5 5.54 5.55 56575 5.56 5.49 +1.476.715 4.89 28.00 p 1.19 1.55 5.05 33.30 16.6Ansell. . . . . . . . . . . . . . . . . . . . . . ANN 18.78 +23 18.72 18.78 5289 18.86 18.41 -.3727.18 14.76 59.14 2.57 .03 3.15 152.06 12.4ANZ Banking Grp .. . . . . . . ANZ 25.09 +18 25.08 25.10 61286 25.16 24.69 +4.0633.86 21.86 175.00 f 1.36 16.77 6.97 238.30 10.5APA Grp stp .. . . . . . . . . . . . . APA 8.98 - 8.96 8.98 13986 8.99 8.89 -.339.39 8.01 39.50 .21 -.52 4.40 8.15 110.2APN News & Media .. . . . . APN .675 -2.5 .67 .685 20709 .69 .66 -3.57.845 .413 - - -.28 - -1.00 -APN Outdoor Grp .. . . . . . . APO 7.17 -1 7.16 7.17 4302 7.22 7.155 +1.417.28 2.91 15.50 f 1.59 .15 2.16 24.64 29.1ARB Corp .. . . . . . . . . . . . . . . . ARB 16.17 +20 16.15 16.19 925 16.19 15.87 +.5016.75 12.52 30.50 f 1.95 2.71 1.89 59.42 27.2Ardent Leisure Grp stp .. AAD 2.25 +4 2.23 2.25 8681 2.27 2.175 Stdy2.885 1.712 12.50 .65 .77 5.56 8.08 27.8Arena REIT stp .. . . . . . . . . . ARF 1.97 -.5 1.97 1.98 1172 1.99 1.97 -2.482.06 1.405 10.67 3.38 1.46 5.42 36.07 5.5Aristocrat Leisure .. . . . . . . ALL 12.40 -1 12.40 12.44 15682 12.54 12.40 -.0812.76 7.13 17.00 1.74 -1.61 1.37 29.50 42.0Asaleo Care.. . . . . . . . . . . . . . AHY 1.99 +1.5 1.985 1.995 18617 2.01 1.947 -.502.10 1.45 10.00 1.26 .26 5.03 12.60 15.8Asciano .. . . . . . . . . . . . . . . . . . AIO 8.88 +3 8.85 8.88 8990 8.88 8.85 +.119.14 6.33 21.25 f 1.79 1.06 2.39 38.00 23.4Astro Japan Prop forus .. AJA 6.88 -2 6.87 6.90 418 6.95 6.85 +1.336.98 4.73 34.00 4.30 7.15 4.94 146.26 4.7ASX.. . . . . . . . . . . . . . . . . . . . . . . ASX 44.05 -8 44.04 44.05 2513 44.27 43.82 -.1445.56 36.66 194.20 f 1.10 7.12 4.41 213.20 20.7Auckland Airport . . . . . . . . . AIA 5.85 -15 5.84 5.88 818 6.06 5.85 -4.886.39 4.25 14.29 1.16 2.27 2.44 16.63 35.2Aurizon Hldgs .. . . . . . . . . . . AZJ 4.49 +5 4.49 4.50 50748 4.555 4.44 +.225.69 3.35 25.20 p .35 2.80 5.61 8.90 50.4AusNet Services .. . . . . . . . AST 1.57 - 1.565 1.575 30865 1.58 1.56 -4.851.695 1.222 8.53 f 1.64 .85 5.43 13.95 11.3Aust Agricult Co.. . . . . . . . . AAC 1.495 -.5 1.495 1.50 21201 1.505 1.475 +1.701.552 1.12 - - 1.53 - 13.70 10.9Aust Pharmaceutical . . . . API 1.905 +4 1.895 1.905 8070 1.91 1.86 +1.332.24 1.385 5.00 f 1.82 .67 2.62 9.10 20.9Austal . . . . . . . . . . . . . . . . . . . . . ASB 1.42 -.5 1.415 1.42 6026 1.435 1.42 -3.072.56 .98 5.00 f 2.46 1.60 3.52 12.30 11.5Automotive Hldgs.. . . . . . . AHG 3.85 -2 3.84 3.85 9273 3.90 3.85 -3.274.68 3.75 22.50 f 1.32 .83 5.84 29.70 13.0Aveo Grp stp .. . . . . . . . . . . . AOG 3.31 - 3.30 3.31 6131 3.33 3.28 -2.073.52 2.41 5.00 3.70 2.98 1.51 18.50 17.9AWE ... . . . . . . . . . . . . . . . . . . . . AWE .805 -.5 .80 .81 48778 .82 .80 +4.551.465 .31 - f - .67 - -84.12 -Bank of Qld .. . . . . . . . . . . . . . BOQ 11.44 +18 11.44 11.46 14050 11.46 11.22 +1.0614.50 10.40 76.00 f 1.19 7.07 6.64 90.20 12.7Beach Energy .. . . . . . . . . . . BPT .705 +4 .70 .705 88530 .705 .662 +8.461.14 .35 .50 f - .59 .71 -79.62 -Beadell Resources.. . . . . . BDR .30 +1 .30 .305 100189 .305 .285 -1.64.36 .10 1.00 - .13 3.33 -5.55 -Bega Cheese .. . . . . . . . . . . . BGA 6.13 +5 6.13 6.15 2575 6.17 6.00 -2.708.13 3.94 9.00 f 1.51 2.04 1.47 13.60 45.1Bellamys Aust . . . . . . . . . . . . BAL 10.36 +13 10.35 10.39 12019 10.52 9.95 -11.3016.50 3.39 6.96 f 2.93 .65 .67 20.40 50.8Bendigo&Adelaide Bk .. . BEN 9.94 -4 9.93 9.94 11562 10.00 9.87 +2.7913.38 8.00 67.00 f 1.32 7.42 6.74 88.40 11.2BHP Billiton.. . . . . . . . . . . . . . BHP 18.85 +14 18.85 18.88 55215 19.07 18.75 +3.5729.89 14.06 109.14 f - 14.71 5.79 -196.81 -Billabong Int’l. . . . . . . . . . . . . BBG 1.33 -1.5 1.325 1.335 5131 1.35 1.325 -3.623.85 1.245 - - .54 - -11.70 -Bionomics .. . . . . . . . . . . . . . . BNO .30 -1 .30 .305 2843 .31 .30 -1.64.585 .27 - - - - -4.00 -Blackmores.. . . . . . . . . . . . . . BKL 158.69 +368 158.69 158.90 2755 160.95 152.32 -12.63220.90 68.00 335.00 f 1.32 6.99 2.11 442.70 35.8Blue Sky Alt Invest . . . . . . . BLA 7.37 -3 7.33 7.37 1750 7.395 7.07 +4.247.734 3.867 11.00 f 1.97 1.00 1.49 21.62 34.1BlueScope Steel . . . . . . . . . BSL 5.85 - 5.84 5.86 41350 5.98 5.85 +4.097.05 2.70 6.00 f 7.15 4.72 1.03 42.92 13.6Boral . . . . . . . . . . . . . . . . . . . . . . BLD 6.73 -2 6.73 6.76 13259 6.78 6.68 -.596.97 5.11 20.50 f 1.84 4.36 3.05 37.75 17.8Brambles .. . . . . . . . . . . . . . . . BXB 12.82 +10 12.82 12.83 23857 12.86 12.72 -1.6113.255 9.34 28.50 p 1.81 .87 2.22 51.71 24.8Breville Grp .. . . . . . . . . . . . . . BRG 7.71 -3 7.70 7.73 2800 7.80 7.68 -4.468.62 5.48 27.50 p 1.34 1.21 3.57 36.78 21.0Brickworks .. . . . . . . . . . . . . . BKW 15.26 -3 15.26 15.27 1335 15.37 15.15 +.2616.20 13.57 46.00 f 1.65 - 3.01 75.90 20.1BT Invest Mgt. . . . . . . . . . . . . BTT 9.80 +31 9.80 9.82 8374 9.83 9.50 +6.1813.20 8.09 38.00 p 1.46 .58 3.88 55.50 17.7Burson Grp .. . . . . . . . . . . . . . BAP 4.99 +15 4.98 5.00 6398 5.00 4.82 +2.255.15 2.959 9.70 f 1.37 - 1.94 13.25 37.7BWP Trust unt . . . . . . . . . . . . BWP 3.59 - 3.58 3.59 8061 3.60 3.56 -.553.67 2.95 16.46 3.02 2.52 4.58 49.76 7.2BWX... . . . . . . . . . . . . . . . . . . . . BWX 4.47 +9 4.47 4.49 2203 4.50 4.35 -7.265.05 2.03 - - .12 - 8.01 55.8Cabcharge Aust . . . . . . . . . . CAB 3.30 +6 3.26 3.30 911 3.30 3.23 +4.105.13 2.57 20.00 f 1.67 - 6.06 33.30 9.9Caltex Aust . . . . . . . . . . . . . . . CTX 33.76 +19 33.75 33.76 8650 34.06 33.12 -1.2938.88 29.27 117.00 f 1.65 9.60 3.47 193.20 17.5Cardno .. . . . . . . . . . . . . . . . . . . CDD .94 +1 .92 .94 4511 .94 .92 +5.623.50 .83 20.00 f - .33 21.28 -138.07 -Carsales.com ... . . . . . . . . . CAR 12.58 +10 12.57 12.58 4859 12.64 12.435 +.4812.86 9.36 35.50 f 1.27 .24 2.82 45.00 28.0Cash Convert. . . . . . . . . . . . . CCV .42 - .415 .42 9460 .42 .41 -8.70.79 .39 4.00 f 1.66 .30 9.52 6.65 6.3Cedar Woods Prop .. . . . . CWP 4.79 +5 4.50 4.80 311 4.80 4.50 +2.355.53 3.65 28.00 f 2.35 3.69 5.85 65.70 7.3Challenger . . . . . . . . . . . . . . . . CGF 9.12 +2 9.11 9.15 27182 9.17 9.06 -.879.47 6.46 31.50 f 2.30 3.75 3.45 72.50 12.6Charter Hall Grp forus .. . CHC 5.32 +5 5.32 5.33 12190 5.34 5.25 +2.315.475 4.14 25.40 2.23 2.98 4.77 56.57 9.4Charter Hall Ret REIT unt CQR 4.71 - 4.71 4.72 12438 4.76 4.71 -2.084.93 3.78 27.80 1.72 3.74 5.90 47.76 9.9Chorus .. . . . . . . . . . . . . . . . . . . CNU 3.80 - 3.79 3.82 179 3.84 3.79 -.263.85 2.20 7.14 2.85 1.43 1.88 20.36 18.7Cimic Grp .. . . . . . . . . . . . . . . . CIM 38.25 -41 38.25 38.27 4793 38.80 38.25 +.7439.00 20.55 96.00 f 1.60 10.60 2.51 153.70 24.9Cleanaway Waste.. . . . . . . CWY .805 -.5 .80 .815 11287 .82 .795 +2.55.875 .57 1.60 f 1.63 .15 1.99 2.60 31.0Coca-Cola Amatil . . . . . . . . CCL 8.90 +7 8.89 8.91 15454 8.945 8.76 -1.9810.245 7.905 43.50 p 1.18 1.07 4.89 51.50 17.3Cochlear . . . . . . . . . . . . . . . . . . COH 117.84 +39 117.83 118.06 2625 118.10 116.69 +5.36119.67 76.73 210.00 f 1.41 3.16 1.78 295.50 39.9Collection House.. . . . . . . . CLH 1.175 -.5 1.175 1.18 3444 1.195 1.175 -.422.44 .93 8.60 f 1.73 1.05 7.32 14.90 7.9Collins Foods.. . . . . . . . . . . . CKF 4.75 +19 4.73 4.76 7122 4.84 4.51 +9.955.34 2.40 12.50 f 2.32 -.01 2.63 28.94 16.4C’wlth Bank of Aust. . . . . . CBA 78.12 +36 78.10 78.12 18204 78.33 77.29 +.9488.40 69.79 420.00 f 1.31 28.30 5.38 551.50 14.2Computershare .. . . . . . . . . CPU 10.39 +2 10.38 10.39 10262 10.44 10.27 +1.2713.01 8.92 32.00 f 1.67 -3.00 3.08 53.38 19.5Corporate Travel . . . . . . . . . CTD 14.29 +20 14.28 14.30 2340 14.42 14.09 -6.6615.84 9.05 19.00 f 1.86 1.97 1.33 35.30 40.5Costa Hldgs .. . . . . . . . . . . . . CGC 2.93 +3 2.92 2.94 3433 2.95 2.89 -2.013.12 1.77 3.00 f .06 1.35 1.02 .181627.8Cover-More Grp.. . . . . . . . . CVO 1.465 - 1.465 1.47 10443 1.485 1.45 +1.032.55 1.207 6.20 f 1.31 - 4.23 8.10 18.1Credit Corp Grp .. . . . . . . . . CCP 11.78 +29 11.74 11.79 869 11.80 11.51 -5.0013.61 8.56 45.00 f 1.89 4.20 3.82 84.90 13.9Cromwell Property stp.. . CMW 1.04 +1 1.035 1.04 28950 1.04 1.027 +.971.127 .94 8.08 1.83 .73 7.77 14.79 7.0Crown Resorts . . . . . . . . . . . CWN 11.98 +7 11.98 12.01 9747 12.13 11.89 -.3314.07 9.80 52.00 p 1.03 4.38 4.34 53.31 22.5CSG ... . . . . . . . . . . . . . . . . . . . . CSV 1.51 +3.5 1.505 1.52 1199 1.52 1.455 +8.631.815 1.185 9.00 .50 .24 5.96 4.49 33.6CSL.. . . . . . . . . . . . . . . . . . . . . . . CSL 113.87 -36 113.86 113.91 5946 114.15 113.10 +2.72115.06 85.40 171.46 2.42 5.71 1.51 414.74 27.5CSR .. . . . . . . . . . . . . . . . . . . . . . CSR 3.55 +7 3.54 3.55 33703 3.56 3.47 -.284.29 2.41 23.50 1.20 2.10 6.62 28.20 12.6Cybg cdi . . . . . . . . . . . . . . . . . . CYB 4.73 +12 4.73 4.74 31112 4.78 4.65 +8.744.78▲ 3.50 - - - - - -Decmil Grp.. . . . . . . . . . . . . . . DCG .825 +4.5 .825 .83 18269 .825 .775 +13.011.33 .655 10.50 f - 1.00 12.73 -23.16 -DEXUS Prop Grp stp .. . . DXS 8.82 +11 8.80 8.82 35543 8.87 8.73 +2.928.96 6.92 44.41 2.73 7.25 5.04 121.38 7.3Domino’s Pizza.. . . . . . . . . . DMP 70.29 +327 70.19 70.35 6132 70.82 67.19 +3.3770.82▲ 33.80 61.90 p 1.46 -.24 .88 90.20 77.9Donaco Intl . . . . . . . . . . . . . . . DNA .475 +1 .46 .475 3552 .475 .455 -9.52.88 .435 - - .02 - 1.00 47.5Downer EDI. . . . . . . . . . . . . . . DOW 3.86 +6 3.86 3.87 12008 3.88 3.75 -.265.22 2.77 24.00 f 1.73 2.54 6.22 41.55 9.3DUET Grp forus .. . . . . . . . . DUE 2.33 -1 2.33 2.34 41472 2.36 2.33 +.872.455 2.02 17.75 .19 1.34 7.62 3.39 68.7DuluxGroup .. . . . . . . . . . . . . DLX 6.35 +6 6.34 6.35 15543 6.36 6.25 -.786.80 5.27 23.00 f 1.45 .33 3.62 33.40 19.0Eclipx Grp.. . . . . . . . . . . . . . . . ECX 3.45 -5 3.45 3.46 6720 3.50 3.43 +.293.75 2.42 13.25 f .74 .27 3.84 9.83 35.1Elders . . . . . . . . . . . . . . . . . . . . . ELD 3.55 -3 3.55 3.56 1875 3.58 3.53 -7.794.96 3.30 - - .96 - 56.20 6.3Energy World Corp.. . . . . . EWC .145 - .145 .15 6995 .15 .145 Stdy.395 .125 - - .42 - 2.63 5.5ERM Power .. . . . . . . . . . . . . . EPW 1.38 +6 1.36 1.38 8351 1.385 1.32 +2.222.61 1.30 12.00 .19 1.29 8.70 2.28 60.5Estia Health. . . . . . . . . . . . . . . EHE 5.86 -3 5.86 5.87 5784 5.925 5.73 +.347.84 5.25 26.40 f .43 -1.04 4.51 11.32 51.8Evolution Mining .. . . . . . . . EVN 2.04 -2 2.04 2.05 141696 2.11 2.03 -8.112.36 .89 2.00 3.25 1.66 .98 6.49 31.4Fairfax Media .. . . . . . . . . . . . FXJ .925 -1.5 .92 .925 90908 .945 .925 +1.651.045 .74 4.00 p .90 .19 4.32 3.60 25.7FAR.. . . . . . . . . . . . . . . . . . . . . . . FAR .087 +.3 .085 .087 99057 .087 .085 +8.75.12 .056 - - - - -.57 -Fisher & Paykel Hlth. . . . . . FPH 9.39 +8 9.38 9.40 1317 9.40 9.28 +4.929.40▲ 5.86 13.38 1.66 .61 1.42 22.25 42.2Fletcher Bldg .. . . . . . . . . . . . FBU 8.04 +8 8.04 8.05 12584 8.07 7.90 +.758.17 6.045 31.80 1.33 2.60 3.96 42.18 19.1FlexiGroup.. . . . . . . . . . . . . . . FXL 2.22 - 2.22 2.23 20969 2.26 2.21 -11.203.534 2.07 16.25 f 1.69 .99 7.32 27.40 8.1Flight Centre Travel . . . . . . FLT 36.84 +204 36.79 36.84 8603 36.97 34.91 -3.0046.80 29.88 157.00 f 1.72 8.32 4.26 270.70 13.6Folkestone Edu unt . . . . . . FET 2.65 -2 2.63 2.65 1458 2.655 2.61 -3.282.81 1.82 13.27 2.88 2.00 5.01 38.22 6.9Fonterra S/H Fund ord unt FSF 5.43 +1 5.36 5.43 227 5.43 5.40 +1.696.20 4.05 35.04 .44 5.41 6.45 15.40 35.3Fortescue Metals Grp .. . FMG 3.03 +9 3.03 3.04 254210 3.06 2.94 +5.213.65 1.44 5.00 f 2.87 3.42 1.65 14.34 21.1G8 Education.. . . . . . . . . . . . GEM 3.84 +10 3.83 3.84 20185 3.85 3.75 -5.194.13 2.86 24.00 f 1.01 -.94 6.25 24.27 15.8Gateway Lifestyle stp.. . . GTY 2.76 +8 2.75 2.77 5252 2.79 2.68 -1.433.073 1.983 5.31 1.37 1.19 1.92 7.30 37.8GBST Hldgs .. . . . . . . . . . . . . GBT 5.01 -2 5.00 5.03 1401 5.06 4.98 +1.216.00 3.55 11.00 f 1.45 .20 2.20 15.91 31.5GDI Prop Grp stp.. . . . . . . . GDI .89 +1.5 .885 .895 8967 .89 .87 +.56.94 .825 7.62 1.34 - 8.56 10.22 8.7Generation Health unt . . . GHC 2.20 -4 2.20 2.29 7221 2.23 2.20 -2.222.32 1.60 8.80 1.20 1.07 4.00 10.53 20.9Genworth Mortg Ins .. . . . GMA 2.70 +3 2.70 2.71 12353 2.72 2.66 +.373.525 2.08 26.50 f 1.33 3.71 9.81 35.30 7.6Gold Road Res .. . . . . . . . . . GOR .605 +.5 .60 .61 11978 .625 .605 +8.04.65 .289 - - - - -.73 -Goodman Grp stp.. . . . . . . GMG 7.24 +11 7.23 7.25 35354 7.25 7.15 Stdy7.40 5.50 23.00 3.99 3.90 3.18 91.80 7.9GPT Grp stp .. . . . . . . . . . . . . GPT 5.28 - 5.27 5.29 45358 5.32 5.26 +1.935.34 4.21 22.50 2.18 4.17 4.26 48.94 10.8GrainCorp .. . . . . . . . . . . . . . . GNC 8.73 +11 8.73 8.74 8310 8.78 8.61 +13.089.58 7.195 10.00 f .96 5.65 1.15 9.60 90.9Greencross .. . . . . . . . . . . . . . GXL 7.54 +32 7.53 7.55 6844 7.60 7.20 +4.007.73 4.51 18.00 f 1.74 -.87 2.39 31.29 24.1Growthpoint Prop stp.. . . GOZ 3.25 +1 3.24 3.26 1762 3.26 3.24 +1.883.49 2.92 20.10 1.63 2.60 6.18 32.80 9.9GUD Hldgs .. . . . . . . . . . . . . . GUD 8.72 +15 8.71 8.72 2138 8.78 8.50 -6.0310.18 6.07 42.00 f .56 .23 4.82 23.60 36.9GWA Grp.. . . . . . . . . . . . . . . . . GWA 2.32 -7 2.32 2.33 7092 2.40 2.30 -.432.75 1.765 7.00 f 2.00 .02 3.02 14.02 16.5Hansen Tech.. . . . . . . . . . . . . HSN 3.58 +1 3.57 3.58 3368 3.62 3.565 -3.503.98 2.25 6.00 p 2.00 .11 1.68 12.00 29.8Harvey Norman .. . . . . . . . . HVN 4.66 +8 4.64 4.66 17178 4.66 4.57 Stdy4.99 3.65 24.00 f 1.17 2.48 5.15 28.02 16.6Healthscope.. . . . . . . . . . . . . HSO 2.85 +9 2.84 2.86 125137 2.86 2.77 +.712.92 2.12 7.20 1.45 .22 2.53 10.43 27.3Henderson Grp cdi. . . . . . . HGG 5.25 +23 5.24 5.26 83771 5.28 5.00 +9.156.56 4.34 20.67 1.44 .65 3.94 29.82 17.6HFA Hldgs .. . . . . . . . . . . . . . . HFA 2.33 -3 2.33 2.36 812 2.36 2.31 +4.023.22 1.935 14.66 1.29 .29 6.29 18.97 12.3Highfield Res .. . . . . . . . . . . . HFR 1.30 +1 1.26 1.30 1350 1.30 1.26 +4.422.04 1.03 - - - - -2.39 -Hotel Property Inv stp .. . HPI 2.82 -2 2.80 2.83 1288 2.85 2.80 +2.172.85▲ 2.40 17.40 2.32 2.18 6.17 40.33 7.0IDP Education .. . . . . . . . . . . IEL 4.15 +1 4.14 4.16 4389 4.25 4.01 -2.124.68 3.10 - - .01 - 7.98 52.0Iluka Res .. . . . . . . . . . . . . . . . . ILU 6.10 +30 6.09 6.10 39517 6.14 5.79 +4.459.18 5.01 25.00 f .51 3.31 4.10 12.80 47.7IMF Bentham ... . . . . . . . . . . IMF 1.39 +2 1.39 1.395 1241 1.395 1.37 +1.461.91 .92 10.00 f - .32 7.19 -10.59 -ImpediMed .. . . . . . . . . . . . . . IPD .885 +1 .88 .90 653 .895 .875 -2.211.25 .765 - - .08 - -6.52 -Incitec Pivot . . . . . . . . . . . . . . IPL 3.36 -3 3.34 3.36 68299 3.38 3.27 -2.044.145 2.69 11.50 f 1.47 .82 3.42 16.90 19.9Independence Grp.. . . . . . IGO 2.73 -5 2.73 2.74 27702 2.80 2.71 Stdy5.45 1.975 8.50 f - - 3.11 -8.60 -Industria REIT stp .. . . . . . . IDR 2.10 +2 2.10 2.11 575 2.11 2.09 Stdy2.19 1.755 15.34 1.66 2.11 7.30 25.39 8.3Infigen Energy stp.. . . . . . . IFN .88 +1 .87 .88 20515 .88 .857 +2.33.89 .21 - - .19 - -39.92 -Infomedia .. . . . . . . . . . . . . . . . IFM .58 +.5 .58 .585 2403 .595 .575 -4.921.275 .49 3.35 1.19 .03 5.78 3.97 14.6Ingenia Grp stp.. . . . . . . . . . INA 2.71 +1 2.70 2.71 1402 2.75 2.69 -.733.03 2.352 8.40 3.16 2.35 3.10 26.58 10.2Insurance Aust Grp .. . . . . IAG 5.91 +1 5.91 5.92 21850 5.945 5.86 +.686.10 4.72 29.00 f .88 1.37 4.91 25.60 23.1Investa Office Fd stp.. . . . IOF 4.26 +3 4.23 4.26 8889 4.26 4.20 +1.914.31 3.57 19.50 3.01 3.98 4.58 58.70 7.3InvoCare .. . . . . . . . . . . . . . . . . IVC 12.87 +21 12.86 12.88 2996 12.92 12.67 +.4713.72 10.47 38.00 f 1.32 .79 2.95 50.10 25.7IOOF Hldgs .. . . . . . . . . . . . . . IFL 8.20 -10 8.20 8.21 15722 8.35 8.12 -8.8910.98 7.34 56.50 f 1.22 .16 6.89 68.90 11.9IPH .. . . . . . . . . . . . . . . . . . . . . . . IPH 6.83 +11 6.83 6.86 4753 6.88 6.74 -4.079.43 4.30 21.00 p 1.06 .36 3.07 22.29 30.6IRESS .. . . . . . . . . . . . . . . . . . . . IRE 12.21 +24 12.19 12.21 2755 12.24 11.94 +3.0412.35 8.73 42.70 p .82 1.06 3.50 35.17 34.7Iron Mountain Inc cdi . . . . INM 50.00 -3 49.90 50.00 1992 50.29 49.91 -3.9252.48 45.20 - - - - - -iSelect. . . . . . . . . . . . . . . . . . . . . ISU 1.08 +1 1.08 1.085 14539 1.095 1.08 -10.741.865 .635 1.00 f - .75 .93 - -

Isentia Grp .. . . . . . . . . . . . . . . ISD 3.88 +11 3.87 3.88 5223 3.89 3.76 +2.654.95 3.16 7.50 p 1.35 -.28 1.93 10.14 38.3James Hardie Ind cdi . . . . JHX 20.00 -12 19.98 20.03 20299 20.24 19.61 +3.4120.37 14.24 41.81 1.72 -.67 2.09 71.83 27.8Japara Healthcare .. . . . . . JHC 2.81 -8 2.80 2.82 16517 2.90 2.795 Stdy3.45 2.44 11.25 f .99 .25 4.00 11.17 25.2JB Hi-Fi . . . . . . . . . . . . . . . . . . . JBH 23.87 +24 23.86 23.88 4923 24.35 23.63 -2.0924.81 17.13 94.00 f 1.54 3.03 3.94 144.60 16.5Karoon Gas Aust . . . . . . . . . KAR 1.37 - 1.36 1.375 6786 1.38 1.345 +1.112.94 1.14 - - - - -26.26 -Kathmandu Hldgs .. . . . . . KMD 1.34 -4 1.34 1.36 3346 1.38 1.34 -3.251.66 1.105 7.30 1.95 .31 5.45 14.26 9.4Lend Lease Grp stp .. . . . . LLC 13.12 -1 13.12 13.13 9019 13.17 13.06 -1.5816.84 11.48 57.00 2.09 6.72 4.34 119.00 11.0Link Admin Hldgs .. . . . . . . LNK 8.36 +28 8.35 8.36 16911 8.39 8.11 +.248.52 7.04 - - -.93 - -1.47 -Liquefied Natural. . . . . . . . . LNG .53 +1 .53 .535 20683 .545 .51 -1.854.50 .455 - - .22 - -30.38 -Lynas Corp .. . . . . . . . . . . . . . LYC .069 +.1 .068 .07 54386 .069 .068 -4.17.142 .03 - - - - -2.08 -MACA ... . . . . . . . . . . . . . . . . . . MLD 1.005 -4.5 1.005 1.02 2862 1.067 1.005 -10.271.165 .625 11.50 f 1.18 1.01 11.44 13.61 7.4Macq Atlas Roads stp .. . MQA 5.17 +2 5.17 5.19 6391 5.21 5.14 -1.715.36 3.12 19.00 .87 1.67 3.68 16.53 31.3Macquarie Grp .. . . . . . . . . . MQG 69.65 -45 69.62 69.65 10744 70.29 69.46 -2.8686.72 58.28 400.00 p 1.64 41.23 5.74 654.76 10.6Magellan Fin Grp.. . . . . . . . MFG 23.75 +35 23.71 23.75 3355 23.79 23.33 +5.2328.22 16.40 89.10 f 1.44 2.12 3.75 128.70 18.5Mantra Grp .. . . . . . . . . . . . . . MTR 4.05 +9 4.05 4.08 20424 4.15 4.00 +3.055.26 3.23 10.00 f 1.42 .10 2.47 14.20 28.5Mayne Pharma .. . . . . . . . . . MYX 1.41 +6 1.40 1.41 23227 1.415 1.352 Stdy1.537 .93 - - .04 - 2.96 47.6McMillan Shakespr . . . . . . MMS 14.46 -9 14.45 14.51 3076 14.55 14.32 -3.4715.54 10.36 56.00 f 1.66 1.17 3.87 92.93 15.6Medibank Private . . . . . . . . MPL 3.08 +1 3.08 3.09 66282 3.11 3.06 -1.913.32 1.99 10.30 f 1.31 .45 3.34 13.50 22.8Mesoblast . . . . . . . . . . . . . . . . MSB 1.90 +5 1.89 1.90 8777 1.93 1.86 +4.974.16 1.14 - - -.03 - -35.30 -Metals X.. . . . . . . . . . . . . . . . . . MLX 1.115 -3 1.115 1.12 9261 1.155 1.115 -3.461.53 .855 2.95 p 3.35 .83 2.65 9.87 11.3Metcash .. . . . . . . . . . . . . . . . . MTS 2.01 +11.5 2.00 2.02 177856 2.08 1.935 +15.522.08▲ .96 - f - .14 - -40.70 -MG Unit Tr unt . . . . . . . . . . . . MGC .91 +8.5 .91 .92 36689 .91 .83 -6.192.95 .825 3.50 f .76 - 3.85 2.67 34.1Mineral Resources .. . . . . . MIN 7.91 +29 7.91 7.92 7440 8.05 7.59 -.638.17 3.34 23.50 f 2.07 5.51 2.97 48.67 16.3Mirvac Grp stp .. . . . . . . . . . MGR 1.925 +1.5 1.92 1.925 65371 1.925 1.90 -.522.04 1.66 9.60 2.26 1.83 4.99 21.74 8.9MMA Offshore.. . . . . . . . . . . MRM .42 - .42 .43 4119 .43 .42 -5.62.655 .205 5.50 f - 2.15 13.10 -22.42 -Monadelphous Grp .. . . . . MND 7.08 +9 7.08 7.09 2076 7.20 6.99 -1.6711.75 5.32 74.00 f 1.20 3.88 10.45 88.92 8.0Monash IVF Grp.. . . . . . . . . MVF 1.83 -1.5 1.83 1.845 4135 1.85 1.83 Stdy1.87 1.052 7.70 f 1.35 -.43 4.21 10.40 17.6Mortgage Choice .. . . . . . . MOC 1.735 -3 1.735 1.775 877 1.772 1.725 -.862.66 1.62 16.00 f .99 .78 9.22 15.80 11.0Myer Hldgs .. . . . . . . . . . . . . . MYR 1.205 +1.5 1.20 1.205 36504 1.205 1.18 -1.631.423 .825 9.00 f .27 .25 7.47 2.40 50.2MYOB Grp.. . . . . . . . . . . . . . . MYO 3.25 +5 3.23 3.25 6843 3.25 3.20 +.313.67 2.63 5.00 - -.61 1.54 -8.38 -Nanosonics.. . . . . . . . . . . . . . NAN 2.21 -5 2.21 2.23 3335 2.26 2.20 -3.912.47 1.16 - - .15 - -3.67 -National Aust Bank .. . . . . NAB 27.29 +1 27.29 27.30 54931 27.46 26.98 -5.7033.651 23.82 198.00 f .22 15.09 7.26 42.66 64.0Natl Storage REIT stp.. . . NSR 1.87 +.5 1.86 1.875 3283 1.872 1.85 -2.601.995 1.40 8.50 - 1.12 4.55 -.61 -Navitas . . . . . . . . . . . . . . . . . . . . NVT 5.44 +3 5.44 5.46 9738 5.55 5.425 Stdy5.55▲ 3.78 19.70 f 1.16 .49 3.62 22.80 23.9Newcrest Min.. . . . . . . . . . . . NCM 19.96 +23 19.95 19.98 33948 20.19 19.51 -4.4121.62 10.55 - - 12.06 - 59.61 33.5News Corp b voting.. . . . . NWS 16.66 +6 16.66 16.67 3501 16.71 16.52 -1.1921.98 15.35 18.78 - - 1.13 -21.91 -NEXTDC ... . . . . . . . . . . . . . . . NXT 3.24 +14 3.23 3.24 18473 3.26 3.09 +4.523.26▲ 2.115 - - 1.09 - -5.21 -NIB Hldgs.. . . . . . . . . . . . . . . . NHF 4.41 +2 4.39 4.41 3321 4.44 4.355 -1.344.815 3.00 11.75 f 1.51 .33 2.66 17.80 24.8Nine Entertainment . . . . . . NEC 1.22 +.5 1.215 1.23 20179 1.23 1.205 +.832.17 1.055 13.00 f - .38 10.66 -36.80 -Northern Star Res.. . . . . . . NST 4.39 +2 4.38 4.40 52529 4.47 4.32 -8.354.83 1.805 6.00 f 2.95 .63 1.37 17.70 24.8Nufarm .. . . . . . . . . . . . . . . . . . . NUF 7.27 +13 7.26 7.27 6082 7.29 7.07 -1.228.865 6.30 10.00 - 2.20 1.38 -31.33 -OceanaGold Corp cdi . . . OGC 4.39 -4 4.39 4.40 16561 4.44 4.36 -8.544.85 1.995 1.40 13.69 2.59 .32 19.16 22.9Oil Search.. . . . . . . . . . . . . . . . OSH 6.83 -8 6.83 6.85 127951 7.29 6.69 +1.198.36 5.56 14.01 - 3.27 2.05 -3.55 -oOh! Media . . . . . . . . . . . . . . . OML 5.18 +4 5.17 5.18 1220 5.20 5.07 -.385.36 2.33 9.50 f 1.29 - 1.83 12.27 42.2Orica .. . . . . . . . . . . . . . . . . . . . . ORI 14.21 +34 14.21 14.22 19332 14.33 13.60 +7.7322.73 12.49 76.50 p - 3.07 5.38 -362.10 -Origin Energy .. . . . . . . . . . . . ORG 5.69 +12 5.67 5.69 49808 5.735 5.51 +4.9811.766 3.44 35.00 - 5.54 6.15 -75.22 -Orocobre.. . . . . . . . . . . . . . . . . ORE 3.88 - 3.87 3.90 14841 4.04 3.87 +2.114.04▲ 1.33 - - - - -19.28 -Orora .. . . . . . . . . . . . . . . . . . . . . ORA 2.72 -1 2.72 2.73 30793 2.75 2.70 -1.092.81 1.96 8.50 p 1.47 .96 3.12 12.50 21.8OZ Minerals . . . . . . . . . . . . . . OZL 5.61 +14 5.61 5.62 18583 5.73 5.495 +.546.19 3.18 20.00 2.15 6.89 3.57 42.90 13.1OzForex Grp.. . . . . . . . . . . . . OFX 2.16 -2 2.16 2.17 21998 2.21 2.16 -4.423.55 1.79 6.70 f 1.36 .22 3.10 9.09 23.8Pacific Brands.. . . . . . . . . . . PBG 1.14 - 1.14 1.145 24912 1.145 1.14 +.441.17 .315 1.60 f 1.31 .20 1.40 2.10 54.3PAC Grp.. . . . . . . . . . . . . . . . . . PAC 4.43 -2 4.43 4.49 201 4.50 4.42 -.8911.75 4.25 48.00 f - 8.03 10.84 -71.80 -Pact Grp Hldgs.. . . . . . . . . . PGH 5.55 +6 5.54 5.55 3909 5.59 5.50 -1.075.67 4.03 20.00 p 1.14 -.15 3.60 22.80 24.3Paladin Energy .. . . . . . . . . . PDN .23 +1 .23 .235 19907 .23 .22 Stdy.335 .155 - - .11 - -19.82 -Perpetual . . . . . . . . . . . . . . . . . PPT 41.89 +36 41.89 41.90 1623 42.16 41.39 +.3457.22 37.25 250.00 f 1.14 5.39 5.97 284.60 14.7Perseus Min .. . . . . . . . . . . . . PRU .55 -.5 .55 .555 43971 .57 .545 -9.09.68 .27 - - 1.30 - -3.29 -Pilbara Minerals . . . . . . . . . . PLS .71 +3.5 .705 .71 89232 .715 .635 -11.25.87 .048 - - - - -1.49 -Platinum Asset . . . . . . . . . . . PTM 6.38 +17 6.37 6.39 10986 6.40 6.20 +4.428.34 5.74 36.00 f 1.10 .60 5.64 39.68 16.1Premier Invest . . . . . . . . . . . . PMV 15.62 +23 15.62 15.65 2080 15.76 15.44 -1.2617.92 10.92 44.00 f 1.49 3.27 2.82 65.71 23.8Primary Health Care .. . . . PRY 3.60 +4 3.59 3.60 36120 3.66 3.545 +9.095.38 2.06 16.60 p 1.77 1.26 4.61 29.40 12.2Prime Media Grp .. . . . . . . . PRT .335 -.5 .33 .335 4620 .34 .33 +6.35.88 .26 5.00 f 1.76 -.06 14.93 8.80 3.8Programmed Maint . . . . . . PRG 1.495 +7 1.49 1.495 8530 1.507 1.43 -3.243.15 .93 18.00 f - 1.23 12.04 -2.20 -Qantas Airways .. . . . . . . . . QAN 3.25 +1 3.24 3.25 80358 3.28 3.23 -.914.215 2.98 - - 1.06 - 48.10 6.8QBE Insurance Grp .. . . . . QBE 11.97 -7 11.97 11.98 41972 12.075 11.85 +1.4415.00 9.50 50.00 f 1.38 6.94 4.18 68.85 17.4Qube Holdings .. . . . . . . . . . QUB 2.37 +1 2.37 2.38 19370 2.39 2.355 -2.072.904 1.905 5.50 f 1.40 .76 2.32 7.68 30.9Ramsay Health Care.. . . . RHC 71.25 +75 71.24 71.33 3163 71.35 70.24 +1.1472.77 55.84 107.50 f 1.88 -.26 1.51 201.90 35.3RCG Corp.. . . . . . . . . . . . . . . . RCG 1.325 +1 1.325 1.33 3084 1.34 1.31 -4.681.815 1.08 5.00 f 1.02 .03 3.77 5.08 26.1RCR Tomlinson.. . . . . . . . . . RCR 1.435 -2.5 1.435 1.495 405 1.47 1.435 -4.972.58 1.11 9.25 2.25 .80 6.45 20.84 6.9REA Grp.. . . . . . . . . . . . . . . . . . REA 55.14 -36 55.06 55.15 2023 55.605 55.02 -.1455.97 37.33 76.50 f 1.97 3.96 1.39 150.80 36.6Reckon.. . . . . . . . . . . . . . . . . . . RKN 1.645 +1.5 1.625 1.645 400 1.645 1.62 -2.082.52 1.39 7.25 1.81 -.50 4.41 13.10 12.6Regis Healthcare.. . . . . . . . REG 4.97 -1 4.96 4.97 11220 4.99 4.91 +1.646.52 4.58 27.00 f .90 -.33 5.43 24.38 20.4Regis Res .. . . . . . . . . . . . . . . . RRL 2.98 +6 2.97 3.00 45699 3.035 2.91 -6.583.39 1.07 10.00 f 1.71 .46 3.36 17.05 17.5ResMed Inc cdi. . . . . . . . . . . RMD 7.87 - 7.86 7.88 7291 7.89 7.84 +.138.44 6.94 12.07 2.83 - 1.53 34.14 23.1Resolute Min .. . . . . . . . . . . . RSG .82 -2 .82 .83 38131 .875 .815 -14.581.045 .227 - - .36 - -22.42 -Retail Food Grp .. . . . . . . . . RFG 5.55 +10 5.54 5.56 6561 5.58 5.45 -4.806.90 3.98 24.75 f 1.02 -.57 4.46 25.20 22.0Ridley Corp .. . . . . . . . . . . . . . RIC 1.40 +3 1.39 1.40 7337 1.45 1.37 +6.461.68 1.13 3.50 f 1.89 .51 2.50 6.60 21.2Rio Tinto .. . . . . . . . . . . . . . . . . RIO 45.04 +75 45.03 45.05 18819 45.37 44.64 +.8758.77 36.53 296.80 f - 25.21 6.59 -65.02 -Rural Funds Grp stp .. . . . RFF 1.52 +3 1.52 1.555 1193 1.57 1.49 -1.301.645 1.042 8.84 .96 .82 5.82 8.46 18.0SAI Global . . . . . . . . . . . . . . . . SAI 3.50 -23 3.50 3.51 58262 3.745 3.45 -1.414.67 3.45▼ 16.50 f 1.39 -.86 4.71 22.90 15.3Sandfire Res.. . . . . . . . . . . . . SFR 5.50 - 5.49 5.51 6834 5.605 5.49 -1.966.86 4.65 12.00 f 2.88 2.25 2.18 34.56 15.9Santos .. . . . . . . . . . . . . . . . . . . STO 4.34 +11 4.33 4.34 80880 4.36 4.245 +4.337.359 2.46 20.00 f - - 4.61 -234.20 -Saracen Min .. . . . . . . . . . . . . SAR 1.225 -1.5 1.225 1.235 62594 1.26 1.217 +1.661.37 .335 - - .30 - 1.93 63.5SCA Property Grp stp .. . SCP 2.28 +1 2.27 2.28 16786 2.285 2.25 -.872.44 1.857 11.80 1.72 1.85 5.18 20.30 11.2Scentre Grp stp .. . . . . . . . . SCG 4.66 -3 4.65 4.66 86363 4.70 4.635 +.874.83 3.51 20.90 2.44 3.32 4.48 50.98 9.1SEALINK Travel Grp .. . . . SLK 4.46 +2 4.46 4.49 656 4.50 4.36 -3.254.85 2.10 8.50 f 1.86 .89 1.91 15.80 28.2Seek.. . . . . . . . . . . . . . . . . . . . . . SEK 16.10 +4 16.09 16.13 12693 16.19 16.05 -1.4717.16 11.40 38.00 f 2.76 -1.17 2.36 104.70 15.4Select Harvests . . . . . . . . . . SHV 5.34 +16 5.34 5.35 4555 5.39 5.18 -2.2013.64 3.73 56.00 1.53 3.39 10.49 85.90 6.2Senex Energy.. . . . . . . . . . . . SXY .26 +1.5 .26 .265 32323 .265 .25 +10.64.395 .11 - - .33 - -3.64 -Seven Grp Hldgs .. . . . . . . . SVW 5.67 -9 5.67 5.69 2129 5.76 5.66 -2.747.73 4.03 40.00 f - 4.96 7.05 -149.00 -Seven West Media .. . . . . . SWM 1.06 +.5 1.055 1.065 20293 1.075 1.04 -10.171.275 .66 8.00 f - - 7.55 -72.50 -SG Fleet Grp.. . . . . . . . . . . . . SGF 3.81 +4 3.81 3.83 3039 3.85 3.76 -1.043.96 2.29 11.34 f 1.46 -.70 2.98 16.60 23.0Sigma Pharmaceut . . . . . . SIP 1.185 +1.5 1.185 1.195 30728 1.20 1.167 +2.161.20▲ .72 5.00 f 1.00 .42 4.22 5.00 23.7Sims Metal Mgt . . . . . . . . . . SGM 8.20 -10 8.18 8.20 15556 8.37 8.12 -.6111.96 5.96 23.00 2.33 9.19 2.80 53.69 15.3Sino Gas Energy .. . . . . . . . SEH .105 +.5 .10 .11 119489 .107 .10 +11.70.175 .027 - - - - -.96 -Sirtex Medical . . . . . . . . . . . . SRX 30.77 +30 30.77 30.80 1225 31.07 30.32 +.8941.33 26.50 20.00 f 4.27 1.49 .65 85.50 36.0Sky Network TV .. . . . . . . . . SKT 3.92 +13 3.92 3.93 4315 3.98 3.83 +4.536.05 3.70 27.40 1.36 -.22 6.99 37.31 10.5SkyCity Entertain . . . . . . . . SKC 4.35 -8 4.35 4.36 12746 4.38 4.285 -4.964.676 3.322 15.98 1.37 -.15 3.67 21.84 19.9Slater & Gordon .. . . . . . . . . SGH .46 +6.5 .455 .46 119553 .47 .39 +19.486.56 .205 9.00 p - -.04 19.57 -254.00 -Smartgroup Corp .. . . . . . . SIQ 5.70 -4 5.70 5.72 3080 5.79 5.66 +1.605.95 1.74 16.60 f 1.20 -.35 2.91 19.88 28.7SMS Management. . . . . . . SMX 1.60 -2 1.60 1.65 790 1.65 1.60 -5.335.43 1.455 16.50 f 1.36 .29 10.31 22.50 7.1Sonic Healthcare.. . . . . . . . SHL 21.65 +20 21.65 21.69 9548 21.74 21.26 +6.1823.73 16.84 71.00 p 1.31 -3.80 3.28 93.30 23.2South32.. . . . . . . . . . . . . . . . . . S32 1.575 +.5 1.575 1.58 167524 1.595 1.56 -6.802.345 .87 - - 2.31 - -45.03 -Spark Infrastructure forus SKI 2.18 +1 2.18 2.19 28155 2.19 2.165 -.462.25 1.681 12.00 .50 1.91 5.50 5.95 36.6Spark New Zealand.. . . . . SPK 3.47 +6 3.47 3.49 7316 3.49 3.42 +2.063.49▲ 2.35 19.68 .94 - 5.67 18.50 18.8SpeedCast Intl . . . . . . . . . . . SDA 4.19 +6 4.19 4.20 1532 4.24 4.14 -3.465.19 2.69 6.65 f .74 .79 1.59 4.91 85.3Spotless Group .. . . . . . . . . SPO 1.19 +2 1.19 1.195 86412 1.205 1.18 -3.252.32 .892 9.00 1.32 -.36 7.56 11.90 10.0St Barbara .. . . . . . . . . . . . . . . SBM 2.45 +6 2.44 2.46 32663 2.505 2.40 -5.772.75 .38 - - .41 - 27.71 8.8Starpharma Hldgs .. . . . . . SPL .685 +1.5 .675 .69 709 .69 .67 -2.14.98 .535 - - .14 - -6.14 -Steadfast Group .. . . . . . . . SDF 1.90 - 1.895 1.90 35858 1.915 1.885 +1.061.965 1.39 5.40 f 1.81 .08 2.84 9.77 19.4Sthn Cross Media .. . . . . . . SXL 1.22 +3 1.21 1.22 44885 1.23 1.20 +1.241.247 .82 6.25 f - -.41 5.12 -38.47 -Stockland stp .. . . . . . . . . . . SGP 4.57 +4 4.56 4.57 43651 4.58 4.54 -.444.68 3.715 24.20 1.99 3.87 5.30 48.10 9.5STW Comms .. . . . . . . . . . . . SGN 1.125 -2.5 1.125 1.145 6416 1.16 1.11 -7.791.24 .505 5.70 f - -.16 5.07 -12.59 -Suncorp Grp.. . . . . . . . . . . . . SUN 13.15 +20 13.14 13.16 38339 13.21 12.95 +3.3814.70 10.11 68.00 f 1.19 - 5.17 80.71 16.3Super Retail Grp .. . . . . . . . SUL 9.31 +16 9.31 9.34 5518 9.43 9.21 -.5311.59 7.98 41.50 f 1.13 .30 4.46 47.00 19.8Sydney Airport forus.. . . . SYD 7.27 +8 7.26 7.27 41962 7.36 7.26 +1.547.48 4.85 25.50 .50 -2.80 3.51 12.74 57.1Syrah Res.. . . . . . . . . . . . . . . . SYR 5.12 +3 5.11 5.12 11027 5.23 5.09 -2.665.49 2.39 - - - - -7.08 -Tabcorp Hldgs.. . . . . . . . . . . TAH 4.23 - 4.22 4.23 27047 4.25 4.21 -1.175.23 3.87 22.00 f 1.65 -1.09 5.20 36.30 11.7Tassal Grp .. . . . . . . . . . . . . . . TGR 3.97 +8 3.97 3.98 4921 3.995 3.88 -3.645.10 3.11 14.50 p 2.11 1.92 3.65 30.60 13.0Tatts Grp .. . . . . . . . . . . . . . . . . TTS 3.90 +1 3.89 3.91 21515 3.95 3.89 -1.024.42 3.45 17.00 f 1.05 -1.10 4.36 17.82 21.9Technology One.. . . . . . . . . TNE 5.08 +9 5.07 5.09 5265 5.11 5.02 -1.555.31 3.22 6.78 f 1.71 - 1.33 11.57 43.9Telstra Corp.. . . . . . . . . . . . . . TLS 5.66 +2 5.65 5.67 155833 5.71 5.63 -.356.53 4.98 31.00 f 1.12 .40 5.48 34.80 16.3Ten Network Hldgs.. . . . . . TEN 1.02 +1 1.02 1.03 1764 1.035 1.005 +.992.610 .905 - - .20 - -14.23 -TFS Corp .. . . . . . . . . . . . . . . . TFC 1.515 +3 1.51 1.525 5235 1.58 1.49 -1.621.93 1.085 3.00 f 12.54 1.07 1.98 37.61 4.0The A2 Milk Company .. . A2M 1.51 +6 1.495 1.51 211176 1.53 1.282 -9.852.36 .455 - - .12 - 1.43 105.6The Reject Shop .. . . . . . . . TRS 12.15 -3 12.14 12.17 827 12.26 12.06 -4.1814.65 5.11 38.50 f 1.78 5.01 3.17 68.50 17.7The Star Entertain. . . . . . . . SGR 5.54 -1 5.54 5.55 17205 5.60 5.495 -.365.94 4.27 11.50 f 1.39 1.47 2.08 16.00 34.6Thorn Grp.. . . . . . . . . . . . . . . . TGA 1.415 +3.5 1.415 1.42 4294 1.42 1.395 +2.173.04 1.305 12.25 f 1.66 1.09 8.66 20.35 7.0Tox Free Solutions .. . . . . . TOX 2.79 -4 2.77 2.79 1548 2.85 2.77 -7.003.30 2.17 9.00 f 1.82 .80 3.23 16.35 17.1TPG Telecom ... . . . . . . . . . . TPM 11.78 +21 11.77 11.79 8867 11.80 11.54 +1.2911.90 8.45 13.00 f 3.02 1.00 1.10 39.30 30.0Trade Me Grp.. . . . . . . . . . . . TME 4.34 +2 4.33 4.35 14444 4.40 4.30 +.934.42 2.68 14.45 1.23 -.27 3.33 17.73 24.5Transurban Grp stp .. . . . . TCL 12.02 -13 12.98 11.40 51657 12.17 11.97 -1.2312.58 9.166 43.00 p .10 3.04 3.58 4.40 273.2Treasury Wine .. . . . . . . . . . . TWE 10.21 +16 10.18 10.21 18569 10.23 10.00 +.9910.37 4.785 16.00 .88 3.79 1.57 14.10 72.4UGL .. . . . . . . . . . . . . . . . . . . . . . UGL 3.28 +17 3.28 3.29 6620 3.34 3.16 +3.473.49 1.61 - - .18 - -57.10 -Vicinity Centres stp .. . . . . VCX 3.27 -4 3.26 3.27 97784 3.31 3.25 -2.393.53 2.58 17.30 1.20 2.54 5.29 20.69 15.8Villa World Grp.. . . . . . . . . . . VLW 2.20 - 2.18 2.21 1263 2.21 2.17 +.922.36 1.84 18.00 f 1.68 - 8.18 30.20 7.3Village Roadshow.. . . . . . . VRL 5.13 -8 5.12 5.14 6444 5.22 5.11 -.197.68 5.06 28.00 f .60 .45 5.46 16.90 30.4Virtus Health . . . . . . . . . . . . . . VRT 6.98 +16 6.97 6.98 1595 6.98 6.81 +3.567.79 4.55 28.00 f 1.37 -1.76 4.01 38.28 18.2Vitaco Hldgs .. . . . . . . . . . . . . VIT 1.88 +8 1.87 1.885 5387 1.90 1.76 -4.813.23 1.40 1.69 - .79 .90 -11.00 -Vocus Comms.. . . . . . . . . . . VOC 9.11 +18 9.10 9.14 21708 9.14 8.91 +1.799.16 5.25 17.20 f .22 .65 1.89 3.85 236.6Webjet. . . . . . . . . . . . . . . . . . . . . WEB 6.48 +61 6.45 6.49 4141 6.48 6.19 +6.586.65 2.95 13.75 f 1.72 - 2.12 23.70 27.3Webster . . . . . . . . . . . . . . . . . . . WBA 1.10 +1 1.09 1.10 1144 1.105 1.075 Stdy2.00 1.05 1.00 f - .35 .91 -20.72 -Wellard .. . . . . . . . . . . . . . . . . . . WLD .77 -.5 .765 .775 2775 .79 .76 -2.531.45 .675 - - .46 - -7.30 -Wesfarmers.. . . . . . . . . . . . . . WES 42.86 +38 42.84 42.87 10731 43.08 42.52 +.8044.28 36.65 202.00 f 1.09 5.05 4.71 219.30 19.5Western Areas.. . . . . . . . . . . WSA 1.95 -4 1.95 1.96 26636 2.02 1.95 -6.253.78 1.84 7.00 f - 1.70 3.59 -3.60 -Westfield Corp stp .. . . . . . WFD 10.45 +3 10.42 10.45 43942 10.45 10.36 -.4810.95 8.83 34.65 4.42 6.13 3.32 153.04 6.8Westpac Banking .. . . . . . . WBC 30.28 +14 30.25 30.29 37362 30.33 29.98 +1.6434.719 27.69 188.00 f 1.34 13.74 6.21 252.50 12.0Whitehaven Coal . . . . . . . . . WHC .75 +3 .745 .75 22744 .755 .71 +2.741.50 .355 - - 2.78 - -24.60 -Woodside Petroleum ... . WPL 27.09 +9 27.08 27.17 23848 27.59 26.97 +.4836.94 23.82 151.95 f .03 23.64 5.61 4.38 618.5Woolworths.. . . . . . . . . . . . . . WOW 22.26 +9 22.25 22.28 12112 22.34 22.13 -.4929.22 20.50 116.00 f - 2.23 5.21 -8.30 -WorleyParsons .. . . . . . . . . . WOR 6.00 +15 5.97 6.00 13584 6.09 5.88 +4.1711.31 3.00 56.00 - 7.51 9.33 -55.12 -

AFR21-22 May 2016The Australian Financial Review | www.afr.com

2 Tables

Australian Sharemarket A SPECIAL SECTOR-BY-SECTOR GUIDE TO YOUR STOCKS’ PERFORMANCE

CONSUMER STAPLESWeek Div Week

ASX Last Move Quote Volume Week 52-Week DPS Times Div EPS P/E %Company Name Code Sale +/- Buy Sell 100s High Low High Low (¢) cov’d NTA Yld % (¢) ratio move

CONSUMER DISCRETIONARYWeek Div Week


AUTOMOBILES & COMPONENTSAdv Braking Tech ABV .01 - .009 .01 10000 .01 .009 .013 .003 - - - - -.08 - Stdyopt aug16 ABVO .002 - - .002 - .002 .001 .005 .001 - - - - - - +100.0

ARB Corp ARB 16.17 +20 16.15 16.19 925 16.31 15.81 16.75 12.52 30.50 f 1.95 2.71 1.89 59.42 27.2 +.50Authorised Invest AIY .013 - .015 .10 - .013 .013 .03 .008 - - .01 - -.34 - StdyDataDot Tech DDT .019 -.1 .019 .02 1840 .021 .019 .033 .012 - - - - -.25 - -9.52Orbital Corp OEC .76 +1 .76 .77 1054 .78 .66 .78▲ .45 - - .40 - -4.18 - +16.92PWR Hldgs PWH 2.70 +4 2.67 2.70 123 2.78 2.66 3.10 2.22 .62 f 2.26 .16 .23 1.40 192.9 -.74Schaffer Corp SFC 5.05 +5 5.01 5.05 24 5.05 5.00 5.89 4.46 25.00 f 2.32 5.15 4.95 58.10 8.7 +.80Sprintex SIX .20 +1 .15 .20 56 .20 .048 .30 .001 - - .03 - 2.92 6.8 +239.0VMoto VMT .175 -1 .175 .18 4978 .195 .175 .535 .17 - - .18 - -.52 - -10.26CONSUMER DURABLES & APPARELAtlas Pearls ATP .03 - .03 .031 12 .03 .03 .05 .024 - - .06 - -.11 - StdyAudio Pixels AKP 14.30 +30 14.15 14.28 216 14.30 12.51 14.30▲ 6.65 - - -.08 - -7.16 - +16.26Billabong Int’l BBG 1.33 -1.5 1.325 1.335 5131 1.40 1.325 3.85 1.245 - - .54 - -11.70 - -3.62Breville Grp BRG 7.71 -3 7.70 7.73 2800 8.19 7.68 8.62 5.48 27.50p 1.34 1.21 3.57 36.78 21.0 -4.46Coats Grp PLC CGW .585 -.5 .575 .59 2838 .59 .58 .64 .43 - - .14 - -6.70 - StdyFantastic Hldgs FAN 1.985 - 1.985 2.04 - 2.00 1.98 2.43 1.70 12.00 f 1.38 - 6.05 16.60 12.0 StdyFleetwood Corp FWD 1.85 +7.5 1.87 1.89 793 1.89 1.64 2.20 1.00 - f - 2.33 - -14.50 - +12.12Gale Pacific GAP .30 - .30 .31 2 .32 .30 .335 .165 1.75 1.73 .25 5.83 3.03 9.9 -3.23Gazal Corp GZL 2.35 +8 2.20 2.40 59 2.35 2.27 3.00 2.045 13.00 f 8.77 - 5.53 113.97 2.1 +3.52GLG Corp GLE .23 - .205 .35 - .23 .23 .26 .15 - - 1.07 - 6.20 3.7 StdyGlobe Int’l GLB 1.20 - 1.20 1.45 - 1.20 1.17 1.80 1.02 7.00 f 1.74 .79 5.83 12.15 9.9 +2.56GUD Hldgs GUD 8.72 +15 8.71 8.72 2138 9.38 8.34 10.18 6.07 42.00 f .56 .23 4.82 23.60 36.9 -6.03Kresta Hldgs KRS .21 - .21 .22 - .21 .15 .24 .13 - f - .11 - -1.75 - StdyMcPherson’s MCP .93 -1.5 .93 .95 1819 .95 .91 1.03 .51 8.00 f 1.15 -.08 8.60 9.20 10.1 -1.06Merchant House MHI .18 - .17 .18 - .18 .18 .21 .155 .50 - .55 2.78 -2.03 - -2.70Oneall Intl 1AL .995 - .95 .995 20 .995 .995 1.10 .94 6.50 .82 .26 6.53 5.34 18.6 StdyQuantum Energy QTM .025 - .025 .029 - .025 .022 .043 .009 - - - - .11 22.7 +13.64Shenhua Int’l SHU .35 - .21 .35 - .35 .35 .45 .33 - - .35 - 2.20 15.9 StdyShriro Hldgs SHM .825 -.5 .83 .84 400 .84 .825 1.097 .66 - f - - - - - -1.20Simonds Grp SIO .15 - .15 .16 4341 .18 .145 1.535 .145▼ 5.30 f 1.32 - 35.33 7.00 2.1 -14.29Tamawood TWD 2.97 -3 2.97 3.00 2 3.02 2.92 3.75 2.80 25.00 f 1.03 .30 8.42 25.64 11.6 +2.41Waterco WAT 1.17 - 1.17 1.20 13 1.17 1.17 1.20 .95 7.00 f .83 - 5.98 5.80 20.2 -1.68XPD Soccer Gear Grp XPD .17 -1 .17 .18 2515 .18 .16 .38 .12 1.00 7.12 .18 5.88 7.12 2.4 -5.56Yanghao Int’l YHL .30 - - - - .30 .30 .30 .30 - - - - .42 71.4 StdyCONSUMER SERVICES3P Learning 3PL 1.10 +.5 1.095 1.105 1751 1.16 1.075 2.55 1.06 1.80 f 1.69 .12 1.64 3.04 36.2 -1.79Academies A’asia AKG .23 - .225 .24 - .25 .205 .755 .12 1.50 f - -.07 6.52 -2.47 - +21.05Ainsworth Game Tech AGI 2.40 - 2.40 2.41 2369 2.58 2.37 3.29 1.765 10.00 f 2.10 .84 4.17 21.00 11.4 -5.51Aquis Entertain AQS .065 - .06 .073 - .065 .065 .19 .059 - - - - -2.40 - StdyArdent Leisure Grp AAD 2.25 +4 2.23 2.25 8681 2.28 2.175 2.885 1.712 12.50 .65 .77 5.56 8.08 27.8 StdyAristocrat Leisure ALL 12.40 -1 12.40 12.44 15682 12.76 12.255 12.76 7.13 17.00 1.74 -1.61 1.37 29.50 42.0 -.08Collins Foods CKF 4.75 +19 4.73 4.76 7122 4.84 4.16 5.34 2.40 12.50 f 2.32 -.01 2.63 28.94 16.4 +9.95Corporate Travel CTD 14.29 +20 14.28 14.30 2340 15.20 14.03 15.84 9.05 19.00 f 1.86 1.97 1.33 35.30 40.5 -6.66Crown Resorts CWN 11.98 +7 11.98 12.01 9747 12.13 11.87 14.07 9.80 52.00p 1.03 4.38 4.34 53.31 22.5 -.33Disruptive Invest DVI .016 - .016 .017 - .018 .016 .041 .012 - - .01 - -.30 - -11.11Domino’s Pizza DMP 70.29 +327 70.19 70.35 6132 70.82 66.47 70.82▲ 33.80 61.90p 1.46 -.24 .88 90.20 77.9 +3.37Donaco Intl DNA .475 +1 .46 .475 3552 .54 .455 .88 .435 - - .02 - 1.00 47.5 -9.52Elanor Investors ENN 1.86 -3.5 1.86 1.885 77 1.90 1.86 2.05 1.45 14.00 1.18 1.31 7.53 16.58 11.2 -1.59Eumundi Grp EBG .07 - .065 .07 2023 .07 .065 .07 .051 .52 f .69 .08 7.43 .36 19.4 StdyEvolve Edu Grp EVO .92 - .815 - - .92 .92 1.02 .70 2.20 1.98 -.14 2.39 4.36 21.1 StdyFlight Centre T2ravel FLT 36.84 +204 36.79 36.84 8603 38.12 34.65 46.80 29.88 157.00 f 1.72 8.32 4.26 270.70 13.6 -3.00G8 Education GEM 3.84 +10 3.83 3.84 20185 4.095 3.64 4.13 2.86 24.00 f 1.01 -.94 6.25 24.27 15.8 -5.19Helloworld HLO 3.00 -4 3.00 3.04 187 3.04 2.39 3.04 .40 - f - .13 - -275.22 - +25.00Ibosses Corp IB8 .40 - - .36 - .40 .40 .40 .175 - - - - - - StdyIDP Education IEL 4.15 +1 4.14 4.16 4389 4.35 4.01 4.68 3.10 - - .01 - 7.98 52.0 -2.12Indoor Skydive Aust IDZ .50 +1 .50 .52 10 .50 .435 .50 .345 - - .24 - .30 166.7 +17.65Intecq ITQ 5.31 +1 5.26 5.31 17 5.44 5.18 5.70 2.99 14.00p 3.30 1.22 2.64 46.17 11.5 +3.11Intueri Edu Grp IQE .365 - .35 .365 270 .365 .35 1.80 .22 12.81p - -.61 35.10 -45.51 - +4.29InvoCare IVC 12.87 +21 12.86 12.88 2996 12.92 12.59 13.72 10.47 38.00 f 1.32 .79 2.95 50.10 25.7 +.47iSelect ISU 1.08 +1 1.08 1.085 14539 1.21 1.07 1.865 .635 1.00 f - .75 .93 - - -10.74Jumbo Interactive JIN 1.49 -1 1.49 1.51 68 1.52 1.48 1.53 .80 3.50 f 1.75 .27 2.35 6.13 24.3 -.67Kip McGrath Edu Cntr KME .35 - .34 .37 - .35 .35 .59 .31 1.50 1.25 - 4.29 1.87 18.7 +2.94Life Corporation LFC .04 - .013 .032 - .04 .04 .10 .04 - - .02 - -3.20 - StdyMantra Grp MTR 4.05 +9 4.05 4.08 20424 4.15 3.92 5.26 3.23 10.00 f 1.42 .10 2.47 14.20 28.5 +3.05Navitas NVT 5.44 +3 5.44 5.46 9738 5.55 5.35 5.55▲ 3.78 19.70 f 1.16 .49 3.62 22.80 23.9 StdyNewhaven Hotels NHH 1.79 - - 1.70 - 1.79 1.79 1.90 .756 6.00 f .54 .75 3.35 3.22 55.6 StdyRedHill Education RDH .76 -5 .76 .81 - .85 .76 1.50 .68 - - .19 - 2.90 26.2 -10.06Reef Casino Tr RCT 3.70 +5 3.65 3.70 20 3.73 3.65 4.00 3.20 30.04 .94 2.02 8.12 28.37 13.0 -.80Retail Food Grp RFG 5.55 +10 5.54 5.56 6561 5.83 5.36 6.90 3.98 24.75 f 1.02 -.57 4.46 25.20 22.0 -4.80SEALINK Travel Grp SLK 4.46 +2 4.46 4.49 656 4.65 4.36 4.85 2.10 8.50 f 1.86 .89 1.91 15.80 28.2 -3.25Shine SHJ 1.15 -1 1.11 1.15 399 1.16 1.08 2.97 .47 3.75 2.74 .75 3.26 10.27 11.2 -.43Site Grp Int’l SIT .18 - .17 .18 17 .18 .175 .37 .175 - - .02 - 1.05 17.1 +2.86SkyCity Entertain SKC 4.35 -8 4.35 4.36 12746 4.61 4.285 4.676 3.322 15.98 1.37 -.15 3.67 21.84 19.9 -4.96Skydive The Beach SKB .44 - .44 .45 39 .46 .44 .46 .283 1.00 f 1.65 - 2.27 1.65 26.7 -4.35Slater & Gordon SGH .46 +6.5 .455 .46 119553 .47 .34 6.56 .205 9.00p - -.04 19.57 -254.00 - +19.48Success Global Media SGU .12 +2 .11 .12 277 .12 .10 .175 .034 - - -.02 - -6.68 - +9.09Tabcorp Hldgs TAH 4.23 - 4.22 4.23 27047 4.31 4.20 5.23 3.87 22.00 f 1.65 -1.09 5.20 36.30 11.7 -1.17Tatts Grp TTS 3.90 +1 3.89 3.91 21515 4.01 3.85 4.42 3.45 17.00 f 1.05 -1.10 4.36 17.82 21.9 -1.02The Star Entertain SGR 5.54 -1 5.54 5.55 17205 5.64 5.46 5.94 4.27 11.50 f 1.39 1.47 2.08 16.00 34.6 -.36Think Childcare TNK 1.54 - 1.52 1.56 318 1.69 1.53 1.69 .77 7.20p 1.69 -.07 4.68 12.14 12.7 -.65Topbetta Hlding TBH .21 -.5 .21 .215 3013 .22 .195 .25 .15 - - .07 - -3.61 - +2.44Total Face Grp TFG .32 - .26 .32 447 .34 .30 .42 .25 - - - - - - +6.67Transmetro Corp TCO 1.025 - 1.05 1.29 - 1.025 1.025 1.025 .88 5.00 f 1.73 1.42 4.88 8.64 11.9 StdyTrustees Australia TAU .18 - .11 .29 - .18 .18 .20 .12 - - .32 - 3.00 6.0 StdyUCW UCW .058 - .058 .062 - .06 .058 .065 .011 - - .01 - 2.82 2.1 -3.33Viagold Capital VIA 2.35 - - 1.89 - 2.35 2.35 2.50 .08 - - .09 - -3.19 - StdyMEDIAAdcorp Aust AAU .02 - .02 .029 - .022 .02 .043 .018 - - .01 - -.48 - -9.09APN News & Media APN .675 -2.5 .67 .685 20709 .705 .66 .845 .413 - - -.28 - -1.00 - -3.57rts 20may APNR .145 -1.5 .125 .145 12380 .17 .125 .17 .10 - - - - - - +11.54

APN Outdoor Grp APO 7.17 -1 7.16 7.17 4302 7.28 7.09 7.28 2.91 15.50 f 1.59 .15 2.16 24.64 29.1 +1.41Asia Pac Digital DIG .29 - .29 .30 - .29 .26 .405 .20 - - -.05 - -8.22 - +11.54Aspermont ASP .009 - .009 .01 - .009 .009 .015 .005 - - -.02 - -1.30 - StdyBeyond Int’l BYI 1.21 - 1.06 1.21 - 1.21 1.21 1.45 .97 10.00 .96 .67 8.26 9.56 12.7 +.83Brisbane Broncos BBL .385 - .32 .35 - .385 .355 .40 .255 .75 f 3.48 .17 1.95 2.61 14.8 +8.45China Integr Media CIK .19 - .06 .175 - .19 .19 .20 .19 - - .14 - 4.00 4.8 StdyCrowd Mobile CM8 .185 +.5 .18 .185 2391 .205 .17 .362 .147 - - -.08 - 12.59 1.5 -5.13Enero Grp EGG 1.195 -.5 1.17 1.195 200 1.20 1.14 1.20 .65 - - .42 - .62 192.7 +3.91Event Hospitality EVT 15.05 -3 15.05 15.08 294 15.50 14.91 17.08 12.09 49.00 f 1.73 5.51 3.26 85.00 17.7 -2.46Fairfax Media FXJ .925 -1.5 .92 .925 90908 .95 .91 1.045 .74 4.00p .90 .19 4.32 3.60 25.7 +1.65iCar Asia ICQ .89 +1 .865 .89 2751 .905 .855 1.09 .59 - - .07 - -5.43 - -2.20Invigor Grp IVO .032 - .032 .033 4937 .033 .031 .115 .03 - - - - -1.19 - +3.23opt jul18 IVOO .007 - .006 .012 - .007 .006 .06 .005 - - - - - - +16.67

Macquarie Media MRN .79 - .835 .90 - .79 .79 1.15 .79 2.00 f 21.29 -.03 2.53 42.59 1.9 StdyNetccentric NCL .12 - .09 .15 - .12 .12 .27 .09 - - - - - - StdyNews Corp NWS 16.66 +6 16.66 16.67 3501 16.79 16.46 21.98 15.35 18.78 - - 1.13 -21.91 - -1.19a nonvote NWSLV 16.04 -1 15.92 16.05 10 16.15 15.94 21.85 14.51 18.78 - - 1.17 - - -2.91

Newzulu NWZ .012 - .012 .013 4569 .013 .012 .096 .011 - - - - -1.58 - StdyNine Entertainment NEC 1.22 +.5 1.215 1.23 20179 1.30 1.205 2.17 1.055 13.00 f - .38 10.66 -36.80 - +.83oOh! Media OML 5.18 +4 5.17 5.18 1220 5.36 5.055 5.36 2.33 9.50 f 1.29 - 1.83 12.27 42.2 -.38Pacific Star Network PNW .20 - .185 .20 - .20 .18 .31 .18 2.40 f .48 -.02 12.00 1.15 17.4 +11.11Prime Media Grp PRT .335 -.5 .33 .335 4620 .352 .31 .88 .26 5.00 f 1.76 -.06 14.93 8.80 3.8 +6.35QMS Media QMS 1.235 -1.5 1.235 1.24 1296 1.275 1.21 1.37 .657 - - .13 - 2.00 61.8 -2.76REA Grp REA 55.14 -36 55.06 55.15 2023 55.97 54.86 55.97 37.33 76.50 f 1.97 3.96 1.39 150.80 36.6 -.14Seven West Media SWM 1.06 +.5 1.055 1.065 20293 1.187 1.04 1.275 .66 8.00 f - - 7.55 -72.50 - -10.17Sky Network TV SKT 3.92 +13 3.92 3.93 4315 3.98 3.71 6.05 3.70 27.40 1.36 -.22 6.99 37.31 10.5 +4.53Sthn Cross Media SXL 1.22 +3 1.21 1.22 44885 1.23 1.175 1.247 .82 6.25 f - -.41 5.12 -38.47 - +1.24STW Comms SGN 1.125 -2.5 1.125 1.145 6416 1.23 1.11 1.24 .505 5.70 f - -.16 5.07 -12.59 - -7.79Tech Mpire TMP .36 +1 .36 .37 400 .37 .325 .86 .30 - - .12 - -121.13 - StdyTen Network Hldgs TEN 1.02 +1 1.02 1.03 1764 1.04 .995 2.610 .905 - - .20 - -14.23 - +.99Victor Grp Hldgs VIG .10 - .10 .22 - .10 .10 .24 .10 - - .02 - .12 83.3 StdyVillage Roadshow VRL 5.13 -8 5.12 5.14 6444 5.28 5.105 7.68 5.06 28.00 f .60 .45 5.46 16.90 30.4 -.19XTD XTD .225 +.5 .22 .225 1501 .235 .22 .33 .11 - - .04 - -6.66 - -2.17xTV Networks XTV .011 -.1 .011 .012 395446 .014 .009 .034 .003 - - - - -.22 - Stdyopt jun18 XTVO .004 -.1 .004 .005 224199 .006 .003 .018 .001 - - - - - - Stdy

RETAILING99 Wuxian NNW .16 +1 .15 .16 1063 .16 .145 .27 .072 - - .05 - .20 80.0 +14.29Adairs ADH 2.41 +1 2.41 2.44 93 2.565 2.33 2.95 2.14 5.00 f 1.60 -.06 2.07 8.00 30.1 -4.74AMA Grp AMA .91 - .90 .915 628 .93 .895 1.09 .54 2.20 f 1.09 - 2.42 2.40 37.9 +.55AP Eagers APE 10.34 -3 10.31 10.34 202 10.45 10.06 12.99 8.63 32.00 f 1.49 2.95 3.09 47.60 21.7 +2.17Apiam Animal Health AHX 1.44 - 1.42 1.44 224 1.485 1.43 1.55 1.16 - - -.03 - -10.00 - -1.71Automotive Hldgs AHG 3.85 -2 3.84 3.85 9273 4.02 3.83 4.68 3.75 22.50 f 1.32 .83 5.84 29.70 13.0 -3.27Baby Bunting Grp BBN 2.33 -2 2.33 2.35 408 2.50 2.32 2.74 1.80 - - .31 - 2.00 116.5 -2.10Beacon Lighting Grp BLX 1.275 +2 1.275 1.28 30096 1.65 1.18 2.23 1.18 4.70 f 1.87 .23 3.69 8.81 14.5 -22.73Burson Grp BAP 4.99 +15 4.98 5.00 6398 5.02 4.82 5.15 2.959 9.70 f 1.37 - 1.94 13.25 37.7 +2.25Byte Power Grp BPG .001 - - .001 - .001 .001 .002 .001 - - - - .01 10.0 StdyCash Convert CCV .42 - .415 .42 9460 .465 .39 .79 .39 4.00 f 1.66 .30 9.52 6.65 6.3 -8.70Delecta DLC .006 - .006 .007 2600 .008 .006 .011 .002 - - .02 - -.17 - StdyEnsogo E88 1.20 -9.5 1.15 1.20 54 1.295 1.12 3.80 1.12 - - .38 - -247.84 - -16.08Funtastic FUN .02 +.2 .018 .02 41118 .02 .015 .047 .012 - f - -.05 - -1.89 - +11.11Godfreys Grp GFY 1.17 +8 1.115 1.17 67 1.17 1.08 3.46 .78 20.30p 1.43 .12 17.35 28.96 4.0 +.43Greencross GXL 7.54 +32 7.53 7.55 6844 7.60 7.06 7.73 4.51 18.00 f 1.74 -.87 2.39 31.29 24.1 +4.00Harvey Norman HVN 4.66 +8 4.64 4.66 17178 4.74 4.53 4.99 3.65 24.00 f 1.17 2.48 5.15 28.02 16.6 StdyJB Hi-Fi JBH 23.87 +24 23.86 23.88 4923 24.40 22.82 24.81 17.13 94.00 f 1.54 3.03 3.94 144.60 16.5 -2.09Joyce Corp JYC 1.04 - 1.04 1.08 215 1.045 1.04 1.22 .955 6.00 f 2.01 .55 5.77 12.06 8.6 StdyKathmandu Hldgs KMD 1.34 -4 1.34 1.36 3346 1.397 1.34 1.66 1.105 7.30 1.95 .31 5.45 14.26 9.4 -3.25Lovisa Hldgs LOV 2.03 - 2.00 2.03 2518 2.11 2.01 3.79 1.96 10.74p 1.21 .13 5.29 13.00 15.6 -.98Motorcycle Hldg MTO 2.65 - 2.65 2.67 576 2.80 2.62 2.98 2.50 - - - - - - -5.02Myer Hldgs MYR 1.205 +1.5 1.20 1.205 36504 1.25 1.175 1.423 .825 9.00 f .27 .25 7.47 2.40 50.2 -1.63Nick Scali NCK 4.49 -7 4.46 4.49 2814 4.68 4.31 4.70 3.20 17.00 f 1.54 .63 3.79 26.10 17.2 +8.19Noni B NBL 1.03 -1 1.03 1.04 6 1.04 1.03 1.12 .60 - f - .31 - .90 114.4 StdyOrotonGroup ORL 2.40 - 2.35 2.40 - 2.43 2.38 2.92 1.84 8.00 f 1.29 1.10 3.33 10.30 23.3 -2.04Pacific Brands PBG 1.14 - 1.14 1.145 24912 1.145 1.135 1.17 .315 1.60 f 1.31 .20 1.40 2.10 54.3 +.44Plukka PKA .04 -1 .04 .054 8000 .052 .04 .20 .04▼ - - .06 - -12.14 - -13.04Premier Invest PMV 15.62 +23 15.62 15.65 2080 15.95 15.34 17.92 10.92 44.00 f 1.49 3.27 2.82 65.71 23.8 -1.26RCG Corp RCG 1.325 +1 1.325 1.33 3084 1.39 1.295 1.815 1.08 5.00 f 1.02 .03 3.77 5.08 26.1 -4.68Ruralco Hldgs RHL 3.45 -4 3.46 3.50 144 3.52 3.45 4.00 3.10 15.00 f 1.21 1.06 4.35 18.22 18.9 StdyShoply SHP .006 - .006 .007 - .006 .006 .017 .003 - - -.16 - -.54 - -14.29Specialty Fashion SFH .605 -.5 .605 .625 52 .635 .605 .70 .495 - f - .32 - -.70 - -5.47Story-I SRY .045 - .045 .048 - .045 .045 .09 .03 - - .05 - .66 6.8 StdySunbridge Grp SBB .024 -.1 .024 .025 3496 .026 .023 .063 .023 - - .12 - .77 3.1 StdySuper Retail Grp SUL 9.31 +16 9.31 9.34 5518 9.46 9.12 11.59 7.98 41.50 f 1.13 .30 4.46 47.00 19.8 -.53Supply Net SNL 2.14 -4 2.18 2.30 20 2.18 2.02 2.35 1.80 9.00 f 1.56 .67 4.21 14.00 15.3 +4.39Surfstitch Grp SRF .45 -3 .45 .455 17479 .555 .445 2.13 .42 - - .32 - -25.83 - -18.18Temple & Webster TPW .145 -1.5 .145 .15 1161 .16 .145 .97 .135 - - .15 - -35.77 - StdyThe PAS Group PGR .625 +.5 .61 .625 200 .65 .61 .77 .45 5.70 f 1.00 .33 9.12 5.71 10.9 -3.85The Reject Shop TRS 12.15 -3 12.14 12.17 827 12.69 12.06 14.65 5.11 38.50 f 1.78 5.01 3.17 68.50 17.7 -4.18Thorn Grp TGA 1.415 +3.5 1.415 1.42 4294 1.42 1.34 3.04 1.305 12.25 f 1.66 1.09 8.66 20.35 7.0 +2.17Trade Me Grp TME 4.34 +2 4.33 4.35 14444 4.40 4.265 4.42 2.68 14.45 1.23 -.27 3.33 17.73 24.5 +.93TTA Hldgs TTA .036 +.1 .027 .036 70 .036 .031 .038 .02 - f - .07 - -.85 - +16.13Vita Grp VTG 3.79 +3 3.79 3.81 3297 3.85 3.35 3.85▲ 1.55 9.62 f 1.90 .05 2.54 18.32 20.7 +11.47Webjet WEB 6.48 +61 6.45 6.49 4141 6.48 5.81 6.65 2.95 13.75 f 1.72 - 2.12 23.70 27.3 +6.58

FOOD & STAPLES RETAILINGAust Agricult Proj AAP .035 - .025 .035 - .035 .035 .043 .01 - - .03 - .46 7.6 -2.78Metcash MTS 2.01 +11.5 2.00 2.02 177856 2.08 1.735 2.08▲ .96 - f - .14 - -40.70 - +15.52Wesfarmers WES 42.86 +38 42.84 42.87 10731 43.38 42.25 44.28 36.65 202.00 f 1.09 5.05 4.71 219.30 19.5 +.80Woolworths WOW 22.26 +9 22.25 22.28 12112 22.84 22.00 29.22 20.50 116.00 f - 2.23 5.21 -8.30 - -.49FOOD BEVERAGE & TOBACCOAbundant Produce ABT .695 +2.5 .69 .70 1009 .84 .63 1.015 .45 - - - - - - -18.24Aust Agricult Co AAC 1.495 -.5 1.495 1.50 21201 1.525 1.45 1.552 1.12 - - 1.53 - 13.70 10.9 +1.70Aust Proteins AYB .029 - - - - .029 .026 .20 .006 - - - - -.22 - +11.54Aust Vintage AVG .555 +1.5 .55 .555 839 .565 .54 .595 .30 - f - .85 - -.50 - -1.77Aust Whisky AWY .002 - .001 .002 - .002 .002 .002 .001 - - - - -.02 - StdyBega Cheese BGA 6.13 +5 6.13 6.15 2575 6.44 6.00 8.13 3.94 9.00 f 1.51 2.04 1.47 13.60 45.1 -2.70Bellamys Aust BAL 10.36 +13 10.35 10.39 12019 11.91 9.95 16.50 3.39 6.96 f 2.93 .65 .67 20.40 50.8 -11.30Buderim Ginger BUG .41 +5 .38 .405 63 .41 .36 .81 .35 - - .93 - -5.66 - +7.89Capilano Honey CZZ 21.12 - 20.90 20.90 - 21.50 20.66 23.92 11.50 37.50 f 3.02 4.33 1.78 113.07 18.7 -.05Cervantes Corp CVS .011 - .005 .011 - .011 .011 .012 .002 - - - - -.08 - StdyChina Dairy CDC .23 -.5 .23 .24 2305 .26 .23 .50 .205 - - - - - - -11.54Clean Seas Tuna CSS .037 +.1 .036 .037 266 .037 .036 .066 .029 - - .03 - -.92 - StdyCoca-Cola Amatil CCL 8.90 +7 8.89 8.91 15454 9.105 8.76 10.245 7.905 43.50p 1.18 1.07 4.89 51.50 17.3 -1.98Costa Hldgs CGC 2.93 +3 2.92 2.94 3433 3.05 2.89 3.12 1.77 3.00 f .06 1.35 1.02 .18 1627.8 -2.01Dongfang Modern Ag DFM 2.38 +8 2.38 2.39 163 2.40 2.22 2.49 1.06 - - - - - - +6.73Elders ELD 3.55 -3 3.55 3.56 1875 3.95 3.51 4.96 3.30 - - .96 - 56.20 6.3 -7.79Ephraim Res EPA .003 - .003 .004 - .003 .003 .01 .002 - - - - -.04 - StdyFarm Pride Foods FRM 1.90 -7 1.90 1.97 197 2.01 1.90 2.10 .27 - - .60 - 12.25 15.5 -4.52FFI Hldgs FFI 3.45 - 3.40 3.45 - 3.45 3.44 4.00 3.31 19.00 f 1.16 3.12 5.51 22.00 15.7 +.29Fonterra S/H Fund FSF 5.43 +1 5.36 5.43 227 5.48 5.30 6.20 4.05 35.04 .44 5.41 6.45 15.40 35.3 +1.69Frankland River FLR .003 - .002 .004 - .003 .003 .004 .002 - - .01 - -.11 - StdyFreedom Foods Grp FNP 3.66 +24 3.60 3.69 1626 3.66 3.23 5.00 2.69 3.25 f 4.65 1.27 .89 15.12 24.2 +10.57Gage Roads Brewing GRB .058 +.6 .053 .058 5170 .058 .048 .083 .037 - - .03 - -.11 - +23.40GrainCorp GNC 8.73 +11 8.73 8.74 8310 8.84 7.72 9.58 7.195 10.00 f .96 5.65 1.15 9.60 90.9 +13.08Huon Aquaculture HUO 3.20 +5 3.20 3.24 1582 3.35 3.15 4.24 3.03 - - 2.78 - -17.02 - -4.76MG Unit Tr MGC .91 +8.5 .91 .92 36689 .982 .825 2.95 .825 3.50 f .76 - 3.85 2.67 34.1 -6.19Patties Foods PFL 1.26 -1.5 1.26 1.28 145 1.35 1.26 1.35 1.015 7.70 f .10 .56 6.11 .80 157.5 -4.55Refresh Grp RGP .074 - .072 .073 - .074 .074 .087 .045 .10 f - .04 1.35 -.02 - +2.78Ridley Corp RIC 1.40 +3 1.39 1.40 7337 1.45 1.30 1.68 1.13 3.50 f 1.89 .51 2.50 6.60 21.2 +6.46Seafarms Grp SFG .076 -.3 .075 .078 17580 .081 .073 .103 .054 - - .04 - -2.31 - -3.80Select Harvests SHV 5.34 +16 5.34 5.35 4555 5.47 5.14 13.64 3.73 56.00 1.53 3.39 10.49 85.90 6.2 -2.20Soil Sub Tech SOI .032 - - - - .032 .032 .174 .001 - - -.04 - -10.42 - StdySterling Plantations SBI .016 - .017 .02 - .016 .011 .021 .01 - - -.45 - -19.97 - +45.45Tassal Grp TGR 3.97 +8 3.97 3.98 4921 4.14 3.88 5.10 3.11 14.50p 2.11 1.92 3.65 30.60 13.0 -3.64Tegel Grp TGH 1.505 +.5 1.50 1.505 1872 1.53 1.47 1.57 1.47 - - - - - - -.99The A2 Milk Company A2M 1.51 +6 1.495 1.51 211176 1.685 1.282 2.36 .455 - - .12 - 1.43 105.6 -9.85The Food Revolution FOD .21 +1 .20 .21 5840 .21 .19 .31 .006 - - -.02 - -10.31 - +10.53Treasury Wine TWE 10.21 +16 10.18 10.21 18569 10.37 9.96 10.37 4.785 16.00 .88 3.79 1.57 14.10 72.4 +.99TW Hldgs TWH .014 +.1 .013 .014 38444 .015 .013 .019 .002 - - - - -.07 - +7.69Warrnambool Cheese WCB 8.50 - 8.02 8.50 - 8.60 8.50 10.20 8.47 - f - 3.65 - 42.64 19.9 -5.03Webster WBA 1.10 +1 1.09 1.10 1144 1.105 1.07 2.00 1.05 1.00 f - .35 .91 -20.72 - Stdy9% cum pf WBAPA 1.50 - - - - 1.455 1.455 1.55 1.455 9.00 - - 6.00 - - +3.09

Wellard WLD .77 -.5 .765 .775 2775 .825 .76 1.45 .675 - - .46 - -7.30 - -2.53Wingara Ag WNR .26 - .26 .28 - .28 .26 .32 .08 - - - - -5.63 - -7.14Yowie Grp YOW .96 +.5 .955 .96 5727 1.06 .935 1.33 .52 - - .13 - -4.25 - -1.54HOUSEHOLD & PERSONAL PRODUCTSAsaleo Care AHY 1.99 +1.5 1.985 1.995 18617 2.10 1.947 2.10 1.45 10.00 1.26 .26 5.03 12.60 15.8 -.50Blackmores BKL 158.69 +368 158.69 158.90 2755 180.39 152.32 220.90 68.00 335.00 f 1.32 6.99 2.11 442.70 35.8 -12.63BWX BWX 4.47 +9 4.47 4.49 2203 4.90 4.30 5.05 2.03 - - .12 - 8.01 55.8 -7.26Holista Colltech HCT .185 +.5 .18 .185 3322 .195 .18 .34 .047 - - .01 - .40 46.3 StdyPental PTL .62 -3 .62 .645 665 .65 .62 .75 .42 2.80 f 1.46 .30 4.52 4.10 15.1 -2.36Vitaco Hldgs VIT 1.88 +8 1.87 1.885 5387 2.015 1.76 3.23 1.40 1.69 - .79 .90 -11.00 - -4.81

ENERGYWeek Div Week


ENERGY EQUIPMENT & SERVICESLWP Tech LWP .004 - .004 .005 54917 .005 .003 .025 .002 - - - - -.65 - +33.33Matrix C & E MCE .41 +.5 .41 .42 376 .42 .375 .835 .325 3.00 f .30 1.34 7.32 .90 45.6 +9.33Neptune Marine NMS .95 -5 .715 1.00 30 1.025 .95 1.42 .82 8.00 f - .95 8.42 -11.50 - -5.00Valmec VMX .135 +2.5 .115 .135 151 .145 .11 .21 .11 1.00 f 2.02 .12 7.41 2.02 6.7 -6.90opt jan18 VMXO .005 - .005 .035 100 .005 .004 .056 .004 - - - - - - +25.00

WorleyParsons WOR 6.00 +15 5.97 6.00 13584 6.23 5.73 11.31 3.00 56.00 - 7.51 9.33 -55.12 - +4.17OIL, GAS & CONSUMABLE FUELS3D Oil TDO .031 - .03 .033 - .036 .031 .086 .022 - - - - -4.30 - -13.8988 Energy 88E .038 +.1 .037 .038 158926 .04 .036 .082 .006 - - - - -.21 - -2.56opt mar18 88EO .025 -.1 .025 .027 18857 .027 .023 .062 .002 - - - - - - -3.85

Abilene Oil & Gas ABL .016 - .016 .019 33 .016 .016 .04 .002 - - - - -2.32 - +14.29Acacia Coal AJC .003 - .003 .004 30090 .003 .003 .006 .001 - - - - -1.07 - StdyA-Cap Res ACB .015 -.3 .015 .017 21 .018 .015 .034 .014 - - - - -.45 - -6.25Adavale Resources ADD .011 - .011 .018 - .012 .011 .02 .011 - - - - -2.87 - -8.33ADX Energy ADX .006 -.1 .006 .007 1013 .009 .006 .011 .003 - - - - -.26 - -25.00African Energy Res AFR .053 - .05 .053 - .055 .053 .074 .041 - - - - -1.08 - -3.64Algae.Tec AEB .047 - .047 .05 66 .048 .045 .069 .03 - - - - -1.14 - +2.17Alice Queen AQX .05 - .041 .05 - .05 .049 .057 .005 - - - - -2.43 - +2.04Allegiance Coal AHQ .005 - .004 .005 - .005 .005 .01 .002 - - - - -.12 - StdyAlligator Energy AGE .012 - .012 .015 - .012 .012 .045 .01 - - - - -.51 - StdyAmerican Patriot Oil AOW .20 +3 .195 .20 13985 .21 .155 .21▲ .09 - - - - -2.09 - +17.65opt oct16 AOWO .005 - .01 .02 8000 .005 .005 .03 .002 - - - - - - Stdyopt oct18 AOWOA .015 - .015 - 96 .015 .01 .015 .01 - - - - - - +50.00

Antilles Oil & Gas AVD .025 -.2 .025 .027 885 .027 .024 .085 .019 - - - - -5.00 - -10.71opt jan17 AVDOB .005 - - .003 - .005 .005 .025 .005 - - - - - - Stdy

APAC Coal AAL .007 - .004 .007 - .007 .006 .01 .001 - - - - -.16 - StdyArmour Energy AJQ .077 -.3 .077 .079 110 .09 .076 .195 .043 - - - - -3.58 - -2.53Aura Energy AEE .015 - .015 .016 100 .016 .015 .025 .013 - - - - -.75 - -6.25opt jun17 AEEOA .003 -.1 .003 .005 2500 .004 .003 .006 .003 - - - - - - -25.00

AusTex Oil AOK .055 +.2 .054 .055 5745 .055 .05 .12 .035 - - .10 - -4.69 - +10.00Austin Explore AKK .005 - .005 .006 28960 .008 .005 .025 .004 - - - - -8.58 - -28.57opt sep17 AKKO .003 - - .004 - .003 .003 .004 .001 - - - - - - Stdyopt jun19 AKKOA .002 - .002 .003 10000 .003 .002 .004 .002 - - - - - - -50.00

AWE AWE .805 -.5 .80 .81 48778 .84 .765 1.465 .31 - f - .67 - -84.12 - +4.55Azonto Petroleum APY .013 - .013 .014 44294 .016 .013 .019 .002 - - - - -2.34 - -13.33Bannerman Res BMN .028 - .028 .029 1000 .032 .028 .062 .025 - - - - -.39 - -15.15Baraka Energy BKP .001 - .001 .002 - .001 .001 .002 .001 - - - - .08 1.3 StdyBass Strait Oil Co BAS .002 - .001 .002 - .002 .002 .004 .002 - - - - -.13 - StdyBeach Energy BPT .705 +4 .70 .705 88530 .705 .63 1.14 .35 .50 f - .59 .71 -79.62 - +8.46Berkeley Res BKY .64 +.5 .64 .65 3309 .655 .61 .655 .21 - - - - -5.37 - +1.59Black Star Pet BSP .005 - .005 .007 - .005 .003 .005 .001 - - - - -2.74 - +66.67opt dec17 BSPO .002 - .002 .002 10000 .002 .001 .05 .001 - - - - - - +100.0

Blackgold Int’l BGG .052 - .031 .044 - .052 .052 .078 .016 - - .23 - 1.99 2.6 -11.86opt jul16 BGGO .017 - - .014 - .017 .017 .017 .017 - - - - - - Stdy

Blaze Int’l BLZ .052 -.2 .051 .054 3129 .054 .05 .25 .02 - - - - -5.08 - -3.70Blue Energy BUL .025 - .025 .026 1294 .025 .023 .035 .016 - - - - -.08 - +8.70Bounty Oil & Gas BUY .009 - .009 .01 1500 .01 .009 .013 .007 - - - - -.69 - StdyBrookside Energy BRK .008 - .008 .009 32473 .009 .008 .12 .007 - - - - -.20 - -11.11opt dec18 BRKO .002 - .002 - - .002 .002 .003 .001 - - - - - - Stdy

Buru Energy BRU .225 +.5 .225 .23 1890 .24 .215 .555 .175 - - - - -11.89 - +4.65Byron Energy BYE .16 - .145 .16 - .16 .145 .27 .105 - - - - -3.34 - +10.34Caltex Aust CTX 33.76 +19 33.75 33.76 8650 34.69 33.12 38.88 29.27 117.00 f 1.65 9.60 3.47 193.20 17.5 -1.29Carbon Energy CNX .01 -.1 .01 .011 1958 .011 .009 .03 .007 - - - - -.41 - -9.09opt jul16 CNXO .001 - - .001 - .001 .001 .007 .001 - - - - - - Stdy

Carbon Minerals CRM .18 - .075 .21 - .18 .18 .18 .18 - - - - -38.00 - StdyCarnarvon Pet CVN .095 +.2 .094 .095 12644 .11 .092 .13 .07 - - - - .83 11.4 -13.64Cauldron Energy CXU .072 - .072 .085 - .072 .072 .245 .072 - - - - -2.50 - StdyCentral Petroleum CTP .093 -.2 .093 .097 1883 .098 .091 .305 .08 - - - - -4.60 - -1.06Challenger Energy CEL .028 -.3 .028 .035 799 .035 .028 .08 .02 - - - - -.34 - -20.00opt jun16 CELO .001 - - .002 - .001 .001 .011 .001 - - - - - - Stdy

Coal of Africa CZA .057 - .052 .057 - .057 .057 .12 .03 - - - - -1.57 - StdyCoalbank CBQ .002 - .001 .002 - .002 .001 .004 .001 - - - - -.14 - +100.0Comet Ridge COI .062 - .063 .065 - .071 .061 .13 .038 - - - - -3.71 - -3.13Cooper Energy COE .23 - .225 .23 2084 .237 .225 .285 .135 - - .31 - -7.60 - StdyCott Oil & Gas CMT .04 - .038 .039 - .039 .039 .048 .018 - - - - -1.09 - +2.56County Intl CCJ .006 - .005 - - .006 .006 .028 .004 - - 1.30 - -11.37 - StdyCue Energy Res CUE .061 -.1 .061 .062 535 .062 .058 .09 .045 - - .08 - .66 9.2 -1.61Cuesta Coal CQC .011 - .01 .011 - .011 .008 .06 .007 - - - - -.93 - +37.50Deep Yellow DYL .005 +.1 .004 .005 35899 .005 .004 .013 .004 - - - - -1.14 - +25.00Discovery Africa DAF .012 +.2 .012 .015 13950 .018 .01 .018 .004 - - - - .22 5.5 +20.00opt dec16 DAFO .001 - - .001 - .001 .001 .001 .001 - - - - - - Stdy

East Energy Res EER .004 - .005 .006 - .004 .004 .013 .002 - - - - -14.19 - StdyEclipse Metals EPM .009 - .007 .009 15340 .009 .008 .01 .003 - - - - -.38 - StdyEden Energy EDE .29 - .32 .28 - .335 .29 .345 .015 - - - - -.75 - -4.92opt sep18 EDEO .26 - .25 .29 - .29 .25 .32 .005 - - - - - - -3.70

Elixir Pet EXR .001 - .001 .002 13501 .002 .001 .002 .001 - - - - -.20 - Stdyopt sep16 EXRO .001 - - .001 - .001 .001 .001 .001 - - - - - - Stdy

Elk Petroleum ELK .10 +1.2 .088 .10 105 .105 .085 .125 .023 - - - - -2.56 - +5.26opt jul17 ELKO .008 - .005 .025 - .008 .008 .013 .001 - - - - - - Stdy

Emerald Res EMR .039 -.1 .038 .039 11248 .045 .025 .045 .017 - - - - -.10 - +56.00Empire Energy EEG .014 - .015 .017 - .016 .014 .037 .014 - - - - -10.73 - -12.50Empire Oil & Gas EGO .315 -1 .315 .325 815 .325 .31 .60 .305 - - - - 3.14 10.0 +1.61opt apr18 EGOO .055 - .055 .10 - .055 .032 .06 .001 - - - - - - +71.88

Enhanced Oil & Gas EOR .012 -.1 .011 .013 19590 .014 .012 .017 .005 - - - - -.10 - StdyEnergia Minerals EMX .047 +.4 .042 .044 2777 .047 .039 .065 .03 - - - - .68 6.9 +14.63Energy Metals EME .095 - .072 .091 - .095 .095 .14 .065 - - - - -.49 - StdyEnergy Res ERA .34 - .33 .34 100 .345 .33 1.35 .29 - - .90 - -53.20 - -1.45Entek Energy ETE .008 +.1 .008 .009 806 .008 .007 .034 .005 - - - - -.45 - -11.11Enterprise Uranium ENU .079 - .041 .077 - .079 .079 .086 .015 - - - - -2.66 - StdyEsperance Min ESM .012 - .012 .013 - .013 .012 .05 .01 - - - - -.95 - -7.69Energy Ventures EVE .008 - .007 .008 25549 .009 .008 .015 .002 - - - - -.17 - -11.11FAR FAR .087 +.3 .085 .087 99057 .089 .081 .12 .056 - - - - -.57 - +8.75Fitzroy River FZR .195 - .18 .21 - .195 .18 .27 .165 - - - - -1.23 - +11.43Galilee Energy GLL .063 - .063 .075 - .077 .063 .145 .06 - - - - -5.80 - -17.11Gas2Grid GGX .004 - .003 .004 - .004 .003 .007 .002 - - - - -.59 - +33.33GB Energy GBX .005 -.1 .004 .005 440149 .009 .004 .009 .003 - - - - -.04 - StdyGlobal Petroleum GBP .029 - .029 .035 88 .029 .029 .072 .028 - - - - -2.40 - -3.33Grand Gulf Energy GGE .006 - .005 .006 - .006 .006 .012 .004 - - - - .08 7.5 +20.00Greenpower Energy GPP .007 - .005 .007 - .008 .007 .008 .002 - - - - -1.08 - StdyGreenvale Energy GRV .034 - .03 .037 1000 .034 .029 .034 .012 - - - - -2.18 - StdyHawkley Oil & Gas HOG .004 -.1 .004 .005 70 .005 .004 .007 .002 - - - - -2.34 - StdyHigh Peak Royalties HPR .064 - .064 .069 - .07 .064 .092 .06 - - - - -2.39 - -8.57opt apr17 HPRO .001 - .001 .002 - .001 .001 .003 .001 - - - - - - Stdy

Horizon Oil HZN .064 -.1 .064 .065 3485 .07 .064 .125 .062 - - .48 - -3.25 - +1.59Icon Energy ICN .037 -.2 .037 .038 943 .04 .036 .061 .027 - - - - -2.61 - -5.13Ikwezi Mining IKW .003 - .003 .004 500 .003 .003 .005 .002 - - - - -1.11 - StdyIncremental Oil & Gas IOG .073 +1.3 .068 .077 21305 .076 .05 .195 .028 - - .03 - -1.75 - +35.19Indus Energy IND .013 - .013 .016 - .016 .013 .021 .006 - - - - -2.16 - -18.75opt jun16 INDO .001 - - .001 - .001 .001 .002 .001 - - - - - - Stdy

Intra Energy IEC .013 - .01 .013 - .013 .01 .018 .004 - - - - -.48 - +30.00IPB Pet IPB .01 - .01 .012 128 .01 .01 .024 .007 - - - - -.59 - StdyJacka Res JKA .004 +.1 .003 .004 2000 .004 .003 .034 .003 - - - - -1.35 - Stdyopt may16 JKAO .001 - - .001 - .001 .001 .003 .001 - - - - - - Stdy

Jatenergy JAT .014 - .013 .014 - .014 .011 .026 .010 - - - - -1.33 - +27.27Jupiter Energy JPR .25 -.5 .17 .255 878 .255 .25 .28 .20 - - - - -8.63 - -1.96Kaili Res KLR .027 +.1 .027 .14 6 .175 .025 .18 .003 - - - - -1.01 - -84.57Kairiki Energy KIK .009 - .009 .01 50198 .011 .008 .03 .002 - - - - -.52 - +28.57Karoon Gas Aust KAR 1.37 - 1.36 1.375 6786 1.425 1.31 2.94 1.14 - - - - -26.26 - +1.11Key Petroleum KEY .005 - .005 .006 2000 .005 .005 .012 .003 - - - - -.32 - Stdy


3TablesENERGY Cont'd

Week Div WeekASX Last Move Quote Volume Week 52-Week DPS Times Div EPS P/E %

Company Name Code Sale +/- Buy Sell 100s High Low High Low (¢) cov’d NTA Yld % (¢) ratio move



Kina Petroleum KPL .07 +.5 .071 .079 2940 .07 .065 .23 .056 - - - - -1.31 - +7.69Lakes Oil LKO .001 - .001 .002 4900 .001 .001 .003 .001 - - - - -.03 - StdyLaramide Res LAM .26 - .26 - - .26 .26 .35 .20 - - - - -6.37 - StdyLion Energy LIO .045 - .031 .05 - .045 .045 .27 .045 - - - - -.87 - StdyLiquefied Natural LNG .53 +1 .53 .535 20683 .557 .51 4.50 .455 - - .22 - -30.38 - -1.85Lonestar Res LNR 5.00 - 4.80 4.95 9 5.00 4.50 9.49 2.76 - - 12.17 - -517.28 - -16.67Longreach Oil LGO .008 - .008 .009 - .008 .008 .012 .002 - - - - -.01 - StdyMagnum Gas&Power MPE .003 - .003 .004 - .004 .003 .006 .003 - - - - -.05 - StdyMalabar Coal MBC .05 - .055 .089 - .05 .05 .13 .05 - - - - -1.61 - StdyManhattan Corp MHC .026 -.1 .026 .032 1000 .027 .026 .045 .024 - - - - -.43 - -3.70Marenica Energy MEY .225 -1.5 .17 .225 240 .25 .22 .32 .09 - - - - -8.25 - +18.42Marmota Energy MEU .017 - .017 .018 400 .018 .016 .035 .008 - - - - -.23 - StdyMaverick Drilling MAD .051 -.2 .051 .053 6836 .055 .051 .115 .041 - - .15 - -9.85 - -10.53MEC Res MMR .043 +.1 .039 .041 130 .043 .037 .057 .012 - - .16 - -.53 - StdyMEO Aust MEO .017 - .017 .018 1461 .019 .017 .022 .007 - - - - -.55 - -10.53Metgasco MEL .055 - .055 .056 5091 .057 .055 .083 .04 - - - - 5.10 1.1 -3.51Metro Min MMI .073 +.2 .07 .073 832 .075 .07 .13 .045 - - - - -.98 - +10.61Mission NewEnergy MBT .033 - .033 .04 - .033 .033 .075 .03 - - -.03 - -22.67 - StdyMolopo Energy MPO .13 - .125 .13 3404 .14 .125 .205 .125 - - - - .18 72.2 -3.70Moreton Resources MRV .004 - .004 .004 - .004 .004 .005 .003 - - - - .25 1.6 StdyNeon Capital NEN .26 - .255 .26 245 .265 .26 .33 .024 - - 3.56 - -5.00 - StdyNew Age Exploration NAE .007 - .005 .009 - .007 .004 .009 .003 - - - - -1.07 - +75.00New Guinea Energy NGE .022 -.1 .022 .023 1115 .024 .022 .026 .016 - - - - -4.21 - -4.35New Hope Corp NHC 1.47 -.5 1.44 1.47 390 1.48 1.405 2.14 1.21 4.50 f .12 2.16 3.06 .53 277.4 StdyNew Standard Energy NSE .007 - .007 .008 909 .007 .007 .018 .004 - - - - -16.07 - StdyNZ Oil & Gas NZO .44 - .395 .445 582 .445 .43 .59 .32 - - .58 - -6.45 - StdyNido Petroleum NDO .155 - .155 .19 10 .16 .15 1.50 .028 - - - - -97.34 - -3.13Norwest Energy NWE .003 - .002 .003 - .003 .002 .007 .002 - - - - -.16 - StdyNuEnergy Gas NGY .02 - .003 .027 - .02 .02 .04 .02 - - - - 3.33 .6 StdyOctanex OXX .033 - .033 .035 - .033 .033 .055 .03 - - - - -3.25 - Stdyctg OXXCB .003 - .003 - - .003 .002 .01 .002 - - - - - - +50.00

Odin Energy ODN .011 - .01 .011 45520 .012 .01 .040 .001 - - - - -.91 - -8.33Odyssey Energy ODY .07 - .065 .069 2999 .07 .07 .073 .041 - - - - -.16 - StdyOil Basins OBL .008 - .008 .009 5700 .009 .008 .06 .008 - - - - -.40 - -11.11Oil Search OSH 6.83 -8 6.83 6.85 127951 7.29 6.68 8.36 5.56 14.01 - 3.27 2.05 -3.55 - +1.19Oilex OEX .009 -.1 .009 .01 6038 .011 .009 .075 .008 - - - - -4.29 - StdyOklo Resources OKU .17 +1 .165 .175 7612 .175 .152 .19 .05 - - - - -.59 - +9.68opt jun17 OKUO .09 +1 .09 .09 4969 .09 .07 .10 .02 - - - - - - +28.57

Orca Energy OGY .012 - .012 .013 59 .012 .012 .027 .01 - - - - -.51 - StdyOrigin Energy ORG 5.69 +12 5.67 5.69 49808 5.80 5.335 11.766 3.44 35.00 - 5.54 6.15 -75.22 - +4.98Otto Energy OEL .044 +.1 .044 .045 12037 .047 .042 .077 .018 - - - - .14 31.4 -6.38Paladin Energy PDN .23 +1 .23 .235 19907 .235 .22 .335 .155 - - .11 - -19.82 - StdyPan Asia Corp PZC .004 - .004 .005 2851 .005 .004 .05 .003 - - - - -.24 - +33.33Pan Pacific Pet PPP .029 - .029 .035 - .029 .029 .058 .025 - - .02 - -3.75 - +3.57Pancontinental Oil PCL .004 - .004 .005 2980 .004 .003 .011 .002 - - - - -3.99 - StdyParinga Res PNL .19 +.5 .185 .195 1070 .20 .175 .41 .155 - - - - -4.69 - +5.56Peak Oil & Gas PKO .002 - .001 .002 10200 .002 .001 .003 .001 - - - - -.01 - StdyPeninsula Energy PEN .59 -1.5 .595 .60 1230 .70 .59 1.45 .59▼ - - - - -2.77 - -10.61opt dec18 PENOD .13 - .13 .18 - .13 .13 .40 .005 - - - - - - Stdy

Peninsula Mines PSM .019 - .019 .02 13500 .02 .017 .028 .005 - - - - -.38 - -5.00Perpetual Res PEC .04 - .031 .05 - .04 .03 .065 .03 - - - - .15 26.7 +33.33Petrel Energy PRL .021 +.1 .02 .027 2500 .023 .02 .063 .018 - - - - -.45 - -4.55Petsec Energy PSA .16 +.5 .16 .17 14993 .175 .14 .175▲ .073 - - .14 - -6.30 - +14.29Pilot Energy PGY .002 - .002 .003 155504 .002 .002 .003 .001 - - - - -.35 - StdyPlanet Gas PGS .004 - .004 .005 - .004 .004 .006 .002 - - - - -.73 - -20.00Po Valley Energy PVE .008 - .007 .008 2939 .011 .008 .026 .004 - - - - -7.51 - StdyPremiere East Engy PEZ .056 - .03 .055 - .057 .056 .125 .034 - - .22 - 1.57 3.6 -1.75Pryme Energy PYMDA .06 - .06 .15 500 - - - - - - - - - - StdyPura Vida Energy PVD .029 +.1 .028 .029 2538 .033 .028 .48 .026 - - - - -13.09 - -6.45Range Res RRS .009 - .008 .01 5787 .009 .008 .031 .004 - - - - -.77 - StdyRawson Res RAW .036 - .036 .04 500 .039 .035 .065 .009 - - - - -.63 - +2.86Real Energy Corp RLE .11 - .11 .12 - .12 .105 .185 .07 - - - - 2.19 5.0 +4.76Red Emperor Res RMP .023 - .023 .026 510 .024 .023 .12 .018 - - - - -3.01 - -8.00Red Sky Energy ROG .001 - - .001 - .001 .001 .002 .001 - - - - -.05 - StdyRegalpoint Res RGU .011 - .007 .013 - .012 .012 .012 .007 - - - - -1.19 - -8.33opt sep18 RGUO .003 - .003 .004 - .003 .003 .003 .003 - - - - - - Stdy

Renascor Res RNU .017 -.2 .017 .018 22809 .025 .017 .026 .009 - - - - -1.02 - -19.05opt sep16 RNUO .003 - .003 .005 - .005 .003 .01 .002 - - - - - - -40.00

Resources&Energy REZ .13 +.5 .135 .155 506 .13 .11 .17 .077 - - .01 - -.80 - +18.18Resource Generation RES .036 - .036 .041 223 .038 .036 .105 .032 - - - - -1.75 - -5.26Rey Resources REY .031 - .028 .035 - .031 .031 .12 .015 - - - - -1.14 - StdySacgasco SGC .04 +.5 .032 .04 2000 .04 .032 .06 .021 - - - - -2.34 - +25.00Sagalio Energy SAN .09 - .008 .09 - .10 .007 .10 .007 - - - - -5.14 - +1185.7Salt Lake Potash SO4 .32 - .32 .33 357 .355 .30 .43 .105 - - - - -.06 - -9.86Samson Oil & Gas SSN .005 - .004 .005 - .005 .004 .009 .003 - - - - -1.59 - Stdyopt mar17 SSNOA .001 - - .002 - .001 .001 .002 .001 - - - - - - Stdy

Santos STO 4.34 +11 4.33 4.34 80880 4.44 4.08 7.359 2.46 20.00 f - - 4.61 -234.20 - +4.33Senex Energy SXY .26 +1.5 .26 .265 32323 .275 .23 .395 .11 - - .33 - -3.64 - +10.64Sino Gas Energy SEH .105 +.5 .10 .11 119489 .115 .094 .175 .027 - - - - -.96 - +11.70Skyland Pet SKP .091 -.1 .063 .091 12482 .095 .09 .10 .001 - - - - -.11 - +1.11Soul Pattinson WH SOL 16.12 +7 16.11 16.12 646 16.14 15.87 18.11 12.90 51.00 f .91 12.24 3.16 46.53 34.6 +1.58Stanmore Coal SMR .295 +1 .29 .30 7455 .30 .265 .30 .044 - - - - -8.10 - +1.72Star Striker SRT .021 - .021 .022 16630 .023 .02 .029 .005 - - - - -.15 - +5.00opt dec17 SRTOA .015 +.1 .015 .016 16072 .017 .014 .021 .003 - - - - - - Stdy

South Pacific Res SPB .02 - .003 .025 - .02 .016 .08 .016 - - - - -1.13 - -9.09Strata-X Energy SXA .028 -.4 .028 .035 12250 .035 .028 .115 .026 - - - - -16.02 - -20.00opt jan17 SXAO .009 - - - - .009 .009 .009 .004 - - - - - - Stdy

Strike Energy STX .11 - .11 .115 1838 .115 .105 .15 .097 - - - - .26 42.3 -4.35Summit Res SMM .16 - .15 .18 - .17 .15 .205 .08 - - - - -.09 - +6.67Sun Resources SUR .001 - - .001 - .001 .001 .002 .001 - - - - -.44 - Stdyopt sep17 SURO .001 - - .001 - .001 .001 .001 .001 - - - - - - Stdy

Sunbird Energy SNY .05 - .05 .053 600 .051 .048 .15 .041 - - - - -3.10 - -1.96Sundance Energy SEA .155 - .155 .16 20594 .18 .145 .615 .062 - - - - -66.79 - -6.06Syngas SYS .001 - .001 .001 20000 .001 .001 .002 .001 - - - - -.07 - StdyTalon Pet TPD .01 - .01 .013 - .01 .01 .019 .008 - - - - -.95 - +11.11Tamaska Oil Gas TMK .004 - .003 .004 10000 .005 .004 .008 .002 - - - - -.06 - -20.00Tap Oil TAP .09 -.7 .089 .094 9593 .102 .09 .317 .051 - - .29 - -30.52 - -5.26Target Energy TEX .002 - .001 .002 - .002 .001 .006 .001 - - - - -4.44 - +100.0opt feb17 TEXO .001 - - .001 - .001 .001 .001 .001 - - - - - - Stdy

Terracom TER .005 +.1 .004 .005 16112 .005 .004 .042 .002 - - - - -8.06 - +66.67Tikforce TKF .067 -.3 .067 .074 694 .075 .067 .10 .001 - - - - -.06 - -10.67Tlou Energy TOU .075 +.5 .07 .08 4830 .075 .065 .175 .047 - - - - -1.85 - StdyToro Energy TOE .053 - .052 .053 1537 .054 .049 .081 .047 - - - - -.34 - +6.00Transerv Energy TSV .015 - .015 .016 3428 .018 .015 .07 .012 - - - - 1.08 1.4 -21.05Triangle Energy TEG .001 -.1 .001 .002 6515 .002 .001 .004 .001 - - - - -.04 - StdyTriple Energy TNP .013 - .013 .014 2000 .014 .013 .015 .005 - - - - -.10 - StdyTTE Petroleum TTE .008 - .008 .009 765 .009 .007 .038 .007 - - - - -.38 - +14.29UIL Energy UIL .09 - .071 .085 - .095 .064 .095 .03 - - - - -1.14 - +40.62Universal Coal UNV .20 +.5 .19 .20 1209 .20 .19 .23 .095 - - - - 2.63 7.6 +2.56Uranium Equities UEQ .005 - .004 .005 - .005 .005 .012 .003 - - - - -.16 - StdyUranium Res URI 2.25 - 2.25 2.50 - 2.30 2.25 12.48 2.09 - - - - - - +.45UraniumSA USA .017 - .017 .018 - .018 .017 .025 .012 - - - - -.80 - -5.56Vimy Res VMY .33 +4.5 .31 .34 135 .33 .285 .42 .24 - - - - -2.51 - +3.13Volt Res VRC .057 +.9 .055 .057 93383 .057 .046 .057 .011 - - - - -.65 - +16.33opt dec17 VRCO .035 +.3 .035 .038 14579 .035 .03 .039 .003 - - - - - - +9.38

White Energy WEC .09 - .09 .11 - .091 .09 .39 .054 - - - - -10.58 - StdyWhitehaven Coal WHC .75 +3 .745 .75 22744 .755 .68 1.50 .355 - - 2.78 - -24.60 - +2.74WHL Energy WHN .001 - - .001 - .001 .001 .03 .001 - - - - -3.55 - Stdyopt nov16 WHNO .001 - - .001 - .001 .001 .024 .001 - - - - - - Stdyopt jun18 WHNOA .001 - - .001 - .001 .001 .001 .001 - - - - - - Stdy

Winchester Engy WEL .08 -.9 .074 .08 140 .09 .08 .16 .04 - - - - -.70 - StdyWoodside Petroleum WPL 27.09 +9 27.08 27.17 23848 27.79 26.63 36.94 23.82 151.95 f .03 23.64 5.61 4.38 618.5 +.48XState Res XST .013 -.1 .012 .014 3512 .016 .013 .02 .002 - - - - -.77 - StdyYancoal Aust YAL .079 - .08 .09 - .08 .076 .16 .066 - - -.57 - -29.00 - +3.95Z Energy ZEL 7.70 -8 7.70 7.80 2 7.79 7.59 7.82 4.69 23.13 .62 .57 3.00 14.41 53.4 -.77Zeta Pet ZTA .06 - .06 - - .06 .06 .15 .06 - - - - -31.14 - StdyZeus Res ZEU .02 - .02 .022 3266 .023 .02 .028 .012 - - - - -1.60 - -9.09

FINANCIALSWeek Div Week


BANKSANZ Banking Grp ANZ 25.09 +18 25.08 25.10 61286 25.16 24.00 33.86 21.86 175.00 f 1.36 16.77 6.97 238.30 10.5 +4.06Aust Finance Grp AFG 1.055 -4.5 1.055 1.09 351 1.12 1.05 1.21 .90 3.00 f 1.82 - 2.84 5.45 19.4 -4.09Auswide Bank ABA 5.08 +8 5.00 5.08 71 5.12 4.97 6.00 4.80 30.00 f 1.16 4.27 5.91 34.69 14.6 +.40Bank of Qld BOQ 11.44 +18 11.44 11.46 14050 11.58 11.205 14.50 10.40 76.00 f 1.19 7.07 6.64 90.20 12.7 +1.06Bendigo&Adelaide Bk BEN 9.94 -4 9.93 9.94 11562 10.11 9.66 13.38 8.00 67.00 f 1.32 7.42 6.74 88.40 11.2 +2.79C’wlth Bank of Aust CBA 78.12 +36 78.10 78.12 18204 78.75 76.75 88.40 69.79 420.00 f 1.31 28.30 5.38 551.50 14.2 +.94Cybg CYB 4.73 +12 4.73 4.74 31112 4.78 4.34 4.78▲ 3.50 - - - - - - +8.74Echoice ECO .005 - .005 .007 856 .006 .004 .019 .004 - - -.01 - -2.40 - -16.67Genworth Mortg Ins GMA 2.70 +3 2.70 2.71 12353 2.72 2.62 3.525 2.08 26.50 f 1.33 3.71 9.81 35.30 7.6 +.37Goldfields Money GMY .86 - .85 .90 - .86 .86 .99 .70 - - .93 - .43 200.0 StdyHomeloans HOM .455 - .425 .45 - .455 .455 .61 .40 4.00 f 1.35 .29 8.79 5.41 8.4 StdyMortgage Choice MOC 1.735 -3 1.735 1.775 877 1.78 1.72 2.66 1.62 16.00 f .99 .78 9.22 15.80 11.0 -.86MyState MYS 4.00 +2 3.97 4.00 727 4.02 3.94 5.20 3.89 28.50 f 1.32 2.48 7.12 37.51 10.7 +.50N1 Hldgs N1H .265 - .26 .27 - .265 .265 .27 .195 - - - - - - StdyNational Aust Bank NAB 27.29 +1 27.29 27.30 54931 29.19 26.98 33.651 23.82 198.00 f .22 15.09 7.26 42.66 64.0 -5.70Pepper Grp PEP 2.33 +6 2.31 2.34 192 2.38 2.25 3.84 2.15 - f - - - - - +.43Westpac Banking WBC 30.28 +14 30.25 30.29 37362 30.41 29.56 34.719 27.69 188.00 f 1.34 13.74 6.21 252.50 12.0 +1.64OTHER DIVERSIFIED FINANCIAL SERVICES8I Hldgs 8IH .875 -.5 .87 .875 425 .88 .87 1.39 .70 .99 5.08 .13 1.13 5.03 17.4 -.57Challenger CGF 9.12 +2 9.11 9.15 27182 9.31 9.06 9.47 6.46 31.50 f 2.30 3.75 3.45 72.50 12.6 -.87IPE IPE .235 - .225 .235 612 .24 .225 .297 .208 6.75 .55 .30 28.72 3.71 6.3 +2.17Kina Sec KSL 1.02 +3.5 .99 1.02 1669 1.02 .89 1.475 .845 - - - - - - +13.33Spring FG SFL .185 - .185 .20 - .185 .17 .49 .165 2.60 f .27 .08 14.05 .69 26.8 +5.71Yellow Brick Road YBR .25 - .245 .25 4458 .255 .245 .54 .185 - - - - -.73 - -1.96MULTI-SECTOR HOLDINGSAMCIL AMH .93 - .93 .935 429 .935 .92 .955 .79 4.00 f .95 .92 4.30 3.80 24.5 +.54Argo Global ALI 1.88 +3 1.88 1.89 865 1.885 1.825 2.03 1.61 .50 - 1.92 .27 -10.20 - +1.62opt mar17 ALIO .012 -.2 .012 .021 863 .016 .01 .083 .005 - - - - - - -7.69

ASF Grp AFA .29 - .20 .29 - .29 .29 .355 .13 - - - - -2.96 - StdyCharter Pacific CHF .019 - .014 .018 - .019 .013 .065 .01 - - -.05 - -6.52 - +46.15First Growth Funds FGF .007 - .007 .011 9674 .009 .007 .026 .005 - - .20 - -.02 - -12.50opt feb18 FGFOA .005 - .001 - - .005 .005 .005 .005 - - - - - - Stdy

Gowing Bros GOW 3.22 - 3.26 3.39 - 3.40 3.22 3.40 2.645 12.00 f 5.34 3.89 3.73 64.12 5.0 -3.30Grandbridge GBA .025 - .023 .035 - .025 .025 .03 .015 - - .19 - -1.71 - StdyLondon City Equities LCE .295 +5 .295 .295 16 .295 .245 .295▲ .21 1.00 f 2.61 .30 3.39 2.61 11.3 +20.41Sunvest Corp SVS .24 - .23 .29 - .24 .24 .36 .23 - - .49 - 3.19 7.5 StdyTag Pacific TAG .038 - .04 .175 - .038 .038 .105 .038 - - .09 - -3.60 - Stdyopt oct17 TAGO .006 - - - - .006 .006 .023 .006 - - - - - - Stdy

SPECIALISED FINANCEASX ASX 44.05 -8 44.04 44.05 2513 44.49 43.77 45.56 36.66 194.20 f 1.10 7.12 4.41 213.20 20.7 -.14Aust Dairy Farms AHF .195 - .195 .20 15448 .225 .19 .59 .125 - - .16 - -1.49 - -11.36Ding Sheng Xin Fin DXF .83 - - .825 - .83 .75 .83 .31 - - - - - - +3.75Hillcrest Litigation HLS .003 -.1 .003 .004 24000 .004 .003 .009 .002 - - - - -.94 - -25.00IMF Bentham IMF 1.39 +2 1.39 1.395 1241 1.42 1.35 1.91 .92 10.00 f - .32 7.19 -10.59 - +1.46Justkapital Litigation JKL .235 - .23 .235 779 .24 .225 .29 .13 - - .09 - -15.18 - StdyManaged Accts MGP .415 -.5 .39 .42 143 .42 .39 .42 .17 .80 .71 .04 1.93 .57 72.8 +9.79NSX NSX .185 - .185 .24 - .185 .185 .27 .08 - - - - -.78 - StdyOnevue Hldgs OVH .705 -1.5 .705 .71 1582 .72 .68 .90 .33 - - .07 - -.34 - +3.68OzForex Grp OFX 2.16 -2 2.16 2.17 21998 2.30 2.10 3.55 1.79 6.70 f 1.36 .22 3.10 9.09 23.8 -4.42Pioneer Credit PNC 1.615 +.5 1.61 1.615 150 1.65 1.61 1.87 1.55 10.40 f 2.00 1.17 6.44 20.78 7.8 -1.52CONSUMER FINANCEASK Funding AKF .07 - .037 .065 - .07 .07 .088 .05 - f - .08 - -1.36 - StdyCentrepoint Alliance CAF .43 - .39 .425 - .43 .38 .545 .30 2.20 f 1.17 .15 5.12 2.57 16.7 +13.16Directmoney DM1 .055 - .043 .06 - .064 .055 .485 .055 - - .04 - -9.12 - -14.06Eclipx Grp ECX 3.45 -5 3.45 3.46 6720 3.53 3.23 3.75 2.42 13.25 f .74 .27 3.84 9.83 35.1 +.29Emerchants EML 1.43 -2 1.43 1.435 642 1.52 1.425 1.75 .55 - - .06 - 1.82 78.6 -3.38FlexiGroup FXL 2.22 - 2.22 2.23 20969 2.53 2.19 3.534 2.07 16.25 f 1.69 .99 7.32 27.40 8.1 -11.20

FSA Grp FSA 1.035 - 1.035 1.04 110 1.05 1.035 1.60 .92 6.50 f 1.66 .54 6.28 10.78 9.6 StdyMoney3 Corp MNY .92 - .91 .94 1450 .96 .91 1.372 .845 5.50 f 2.31 .86 5.98 12.71 7.2 -.54opt may18 MNYO .15 - .15 - - .15 .15 .55 .15 - - - - - - Stdy

Tasfoods TFL .235 - .235 .24 400 .25 .235 .85 .15 - - .12 - -4.36 - -4.08ThinkSmart TSM .475 +2 .455 .475 617 .48 .455 .545 .305 4.60 f .86 - 9.68 3.96 12.0 +1.06Zipmoney ZML .69 - .66 .67 - .70 .66 .74 .021 - - .03 - -4.61 - +1.47CAPITAL MARKETSA1 Invest & Res AYI .001 - - .001 - .001 .001 .001 .001 - - - - -.01 - StdyAdvanced Share Reg ASW .61 - .625 .66 - .61 .61 .75 .60 3.70 f .98 .13 6.07 3.61 16.9 StdyAPN Prop Grp APD .45 +1 .435 .45 700 .45 .435 .46 .325 1.50 f 4.75 .34 3.33 7.13 6.3 -1.10Aurora Div Inc Tr AOD .74 +.5 .74 .75 635 .74 .735 .88 .68 4.32p - .71 5.84 -7.45 - +.68Aust Ethical AEF 76.50 +802 72.90 78.00 12 76.50 64.97 76.50▲ 50.00 240.00 f 1.15 11.16 3.14 277.17 27.6 +12.52Aust Rural Capital ARC .555 - .51 .56 - .555 .51 .85 .44 - - .51 - -1.60 - +8.82opt aug20 ARCO .16 - .10 .25 - .16 .16 .20 .08 - - - - - - +6.67

Bailador Tech Invest BTI 1.195 +2 1.18 1.20 601 1.195 1.09 1.195▲ .76 - - 1.08 - 11.51 10.4 +9.63Bell Financial Grp BFG .555 -1.5 .535 .58 949 .575 .535 .65 .40 4.50 f 1.38 - 8.11 6.20 9.0 +2.78Beston Global BFC .435 +.5 .435 .44 12498 .44 .42 .625 .30 - - .30 - -.40 - +2.35Bisan BSN .005 - .005 .006 48430 .006 .005 .01 .003 - - - - -.31 - Stdyopt jun18 BSNO .001 - - .004 - .001 .001 .006 .001 - - - - - - Stdy

Blackwall Property BWF .595 - .595 .615 - .65 .595 .67 .32 3.40 f 1.76 .35 5.71 5.98 9.9 -8.46Blue Sky Alt Invest BLA 7.37 -3 7.33 7.37 1750 7.715 7.02 7.734 3.867 11.00 f 1.97 1.00 1.49 21.62 34.1 +4.24Bridge Global Mgt BGC .071 - - - - .071 .069 .22 .03 - - .07 - 7.64 .9 +12.70Bronson Grp BGR .002 - .001 .002 - .002 .002 .014 .001 - - - - -.86 - StdyBT Invest Mgt BTT 9.80 +31 9.80 9.82 8374 9.83 9.07 13.20 8.09 38.00p 1.46 .58 3.88 55.50 17.7 +6.18Centuria Capital CNI 1.07 - 1.07 1.09 254 1.10 1.07 1.12 .83 5.00 f 1.73 .91 4.67 8.63 12.4 -2.73Chapmans CHP .002 -.1 .002 .003 7500 .003 .002 .013 .002 - - - - -1.25 - -33.33CVC CVC 1.68 - 1.585 1.65 - 1.68 1.58 1.79 1.35 8.00 f 1.34 1.59 4.76 10.69 15.7 +6.33Diversa DVA .685 -1.5 .68 .72 712 .72 .625 .72▲ .415 - - - - -3.45 - +11.38Ennox Grp EXO .004 - .002 .004 - .004 .004 .015 .003 - - .01 - -1.73 - StdyEquity Trustees EQT 14.05 +3 14.05 14.08 413 14.25 13.92 24.96 12.91 82.00 f 1.02 2.46 5.84 83.28 16.9 -.71ETFS Physical Gold GOLD 165.14 -25 164.90 165.50 79 167.58 164.90 167.58 137.06 - - - - 63.17 261.4 -.81Euroz EZL .78 - .78 .81 - .80 .78 1.06 .70 5.00 f - .65 6.41 -.77 - -2.50Fatfish Internet Grp FFG .049 -.1 .042 .059 100 .06 .049 .22 .036 - - -.01 - -5.03 - Stdyopt jul16 FFGO .001 - - .001 - .001 .001 .013 .001 - - - - - - Stdy

Fiducian Grp FID 2.42 - 2.36 2.42 2 2.53 2.35 2.73 1.665 - f - - - - - +2.98Henderson Grp HGG 5.25 +23 5.24 5.26 83771 5.28 4.77 6.56 4.34 20.67 1.44 .65 3.94 29.82 17.6 +9.15HFA Hldgs HFA 2.33 -3 2.33 2.36 812 2.36 2.20 3.22 1.935 14.66 1.29 .29 6.29 18.97 12.3 +4.02HUB24 HUB 3.72 -1 3.72 3.80 384 3.96 3.71 4.83 1.025 - - .08 - -10.54 - -2.62Hunter Hall Int’l HHL 3.20 +3 3.18 3.20 216 3.20 3.09 3.33 1.99 23.60 f 1.52 .14 7.37 35.91 8.9 +3.56Imperial Pacific IPC .72 - .72 - - .72 .72 .72 .55 5.00 f - .90 6.94 -.17 - StdyIOOF Hldgs IFL 8.20 -10 8.20 8.21 15722 9.08 8.03 10.98 7.34 56.50 f 1.22 .16 6.89 68.90 11.9 -8.89IQ3Corp IQ3 .315 - .27 .29 - .315 .315 .545 .20 - - .03 - -.80 - StdyK2 Asset Mgt KAM .46 +2 .445 .46 45 .475 .44 .89 .40 5.50 f 1.00 .04 11.96 5.49 8.4 +2.22Keybridge Capital KBC .165 -1.5 .165 .175 116 .18 .165 .20 .13 .50 f 2.70 .22 3.03 1.35 12.2 -2.94Macquarie Grp MQG 69.65 -45 69.62 69.65 10744 72.28 69.25 86.72 58.28 400.00p 1.64 41.23 5.74 654.76 10.6 -2.86Magellan Fin Grp MFG 23.75 +35 23.71 23.75 3355 23.82 22.62 28.22 16.40 89.10 f 1.44 2.12 3.75 128.70 18.5 +5.23opt jun16 MFGOC 19.00 +50 19.50 22.00 1 19.00 18.50 23.00 13.90 - - - - - - +2.70

Mainstreambpo MAI .66 +1 .66 .70 20 .67 .65 .73 .40 - - - - .47 140.4 +1.54Mariner Corp MCX .06 -1.6 .06 .08 1073 .08 .06 .16 .044 - - -.20 - -3.03 - -16.67Murchison Hldgs MCH .20 - .09 .235 - .235 .195 .25 .14 - - .79 - -11.04 - -14.89Oakajee Corp OKJ .06 - .051 .069 - .06 .06 .10 .044 - - .05 - -.92 - StdyOceania Capital OCP 1.74 -2.5 1.66 1.735 30 1.765 1.65 1.765 1.10 - - 1.37 - 15.65 11.1 +5.45PAC Grp PAC 4.43 -2 4.43 4.49 201 4.50 4.40 11.75 4.25 48.00 f - 8.03 10.84 -71.80 - -.89Perpetual PPT 41.89 +36 41.89 41.90 1623 42.95 41.39 57.22 37.25 250.00 f 1.14 5.39 5.97 284.60 14.7 +.34Platinum Asset PTM 6.38 +17 6.37 6.39 10986 6.40 6.07 8.34 5.74 36.00 f 1.10 .60 5.64 39.68 16.1 +4.42Prime Financial PFG .091 - .091 .093 225 .095 .091 .105 .084 .80 f - - 8.79 -13.77 - +1.11Public Hldgs PHA .06 - .02 .06 - .06 .06 .065 .02 - - - - -.60 - StdyQuest Invest QST .10 - .094 .10 - .10 .10 .10 .05 - - .10 - -.17 - StdyQueste Comms QUE .067 - .067 - - .067 .067 .14 .067 - - - - -.93 - StdyQuestus QSS .03 - .011 .03 - .03 .027 .03 .013 - - .02 - 3.12 1.0 +15.38Sequoia Fin Grp SEQ .002 - .002 .003 183884 .002 .002 .003 .001 - - - - -39.91 - StdySIV Asset Mgt SAM .10 - .015 .079 - .10 .10 .13 .021 - f - .03 - -11.79 - StdyStanfield Funds SFN .15 - - - - .15 .15 .26 .14 - - -.01 - -21.79 - StdyStrategic Elements SOR .14 +.5 .135 .14 10854 .145 .12 .265 .094 - - .01 - -.77 - +7.69Techniche TCN .07 - .067 .07 2919 .07 .065 .105 .065 .49 2.00 .03 7.00 .98 7.1 +2.94Vealls VELCP 8.10 - 8.00 8.75 - 8.10 8.00 9.50 8.00 .50 f 99.68 14.07 .06 49.84 16.3 +1.25income VELIN 1.49 - - - - 1.435 1.435 1.51 1.435 10.90 f - - 7.32 - - +3.837% cum pf VELPA 3.00 - - - - 2.986 2.986 2.993 2.986 .70 f - - .23 - - +.47

Watermark Mkt fd WMK 1.01 +1.5 .99 1.01 1371 1.02 .99 1.065 .80 5.00p 2.99 1.07 4.95 14.96 6.8 -.98Wilson Grp WIG 1.372 -4.3 1.345 1.41 172 1.415 1.015 1.415 .89 3.00 f - .41 2.19 -9.40 - +31.92Yonder And Beyond YNB .04 - .033 .04 - .049 .039 .18 .039 - - -.01 - -3.18 - -18.37INSURANCEAMP AMP 5.54 +5 5.54 5.55 56575 5.56 5.41 6.715 4.89 28.00p 1.19 1.55 5.05 33.30 16.6 +1.47Austbrokers Hldgs AUB 9.55 +5 8.80 9.69 78 9.69 9.295 9.70 7.50 39.70 f 1.82 1.80 4.16 72.10 13.2 +2.14AGB Apr20 GSBG20 111.073 +13.5 110.938 111.305 1 111.073 111.073 111.073▲111.073 - - - - - - StdyAGB Apr24 GSBG24 104.293 -66.3 104.182 104.509 - 104.293 104.256 104.293▲104.256 - - - - - - StdyAGB Apr29 GSBG29 108.072 -108.8 107.958 108.458 1 108.072 108.072 108.072▲108.072 - - - - - - Stdygvm6wu GSBK35 98.978 -18.5 98.439 98.834 30 98.978 98.978 98.978▲ 98.978 - - - - - - Stdy

AGB Jul17 GSBM17 104.46 +1.5 104.343 104.461 24 104.46 104.46 104.46▲ 104.46 - - - - - - StdyAustock Grp ACK .42 - .42 .45 - .45 .42 .49 .385 2.00 f - .07 4.76 -.56 - -6.67CBL Corp CBL 2.38 +3 2.35 2.49 172 2.45 2.35 2.45 1.60 - - - - - - -.83Clearview Wealth CVW .90 -3 .91 .94 459 .94 .88 1.04 .85 2.10 f 1.11 .55 2.33 2.34 38.5 -4.26Cover-More Grp CVO 1.465 - 1.465 1.47 10443 1.495 1.44 2.55 1.207 6.20 f 1.31 - 4.23 8.10 18.1 +1.03Ensurance ENA .19 - .17 .185 - .19 .19 .26 .145 - - .01 - -5.98 - StdyHunter Hall Global HHV 1.265 +.5 1.265 1.27 2104 1.27 1.22 1.27 1.055 7.00 f .77 1.40 5.53 5.40 23.4 +4.12Insurance Aust Grp IAG 5.91 +1 5.91 5.92 21850 5.945 5.795 6.10 4.72 29.00 f .88 1.37 4.91 25.60 23.1 +.68Medibank Private MPL 3.08 +1 3.08 3.09 66282 3.17 3.05 3.32 1.99 10.30 f 1.31 .45 3.34 13.50 22.8 -1.91NIB Hldgs NHF 4.41 +2 4.39 4.41 3321 4.47 4.26 4.815 3.00 11.75 f 1.51 .33 2.66 17.80 24.8 -1.34PSC Insurance PSI 1.80 +5 1.755 1.80 176 1.80 1.58 1.80▲ 1.39 1.20 f 1.17 .07 .67 1.40 128.6 +13.92QBE Insurance Grp QBE 11.97 -7 11.97 11.98 41972 12.20 11.77 15.00 9.50 50.00 f 1.38 6.94 4.18 68.85 17.4 +1.44Steadfast Group SDF 1.90 - 1.895 1.90 35858 1.92 1.86 1.965 1.39 5.40 f 1.81 .08 2.84 9.77 19.4 +1.06Suncorp Grp SUN 13.15 +20 13.14 13.16 38339 13.21 12.67 14.70 10.11 68.00 f 1.19 - 5.17 80.71 16.3 +3.38Thorney Opportun TOP .55 - .55 .555 - .55 .55 .63 .43 1.05 f 7.19 .60 1.91 7.55 7.3 StdyTower TWR 1.695 +3.5 1.655 1.68 21 1.70 1.62 2.20 1.44 12.41 - 1.15 7.32 -3.63 - +2.73REAL ESTATE MANAGEMENT & DEVELOPMENTAust China Hldgs AAK .003 - .002 .003 6000 .003 .003 .013 .002 - - .20 - -.30 - +50.00Aveo Grp AOG 3.31 - 3.30 3.31 6131 3.425 3.28 3.52 2.41 5.00 3.70 2.98 1.51 18.50 17.9 -2.07AVJennings AVJ .52 - .52 .525 553 .53 .515 .71 .50 4.50 f 2.28 .89 8.65 10.24 5.1 -.95Axiom Prop AXI .049 - .049 .05 - .05 .049 .07 .047 - - .05 - -.23 - -2.00Cedar Woods Prop CWP 4.79 +5 4.50 4.80 311 4.92 4.50 5.53 3.65 28.00 f 2.35 3.69 5.85 65.70 7.3 +2.35Desane Grp Hldgs DGH .71 - .69 .795 - .71 .69 .896 .665 4.25 f 1.63 .74 5.99 6.91 10.3 StdyDevine DVN .555 - .555 .595 - .555 .55 .805 .42 - - 1.32 - -22.70 - +.91Eureka Group Hldgs EGH .74 - .735 .74 1606 .75 .695 .75 .35 - - .19 - 3.50 21.1 +5.71Finbar Grp FRI .88 +1 .88 .89 484 .89 .865 1.29 .84 9.00 f 1.07 1.00 10.23 9.63 9.1 -1.12Flagship Invest FSI 1.425 -1.5 1.43 1.44 300 1.44 1.425 1.52 1.30 7.25 f .49 1.79 5.09 3.52 40.5 -.35Folkestone FLK .88 - .87 .88 1204 .885 .875 1.025 .185 - - .83 - 5.50 16.0 +1.15Gateway Lifestyle GTY 2.76 +8 2.75 2.77 5252 2.82 2.66 3.073 1.983 5.31 1.37 1.19 1.92 7.30 37.8 -1.43GPS Alliance GPS .085 - .01 .09 - .085 .085 .175 .085 - - .04 - 3.73 2.3 StdyHudson Invest HGL .027 - - - - .027 .027 .032 .027 - - .01 - .61 4.4 StdyInt’l Equities IEQ .053 - .053 - - .055 .053 .06 .033 - - .16 - .38 13.9 -3.64Land Homes Grp LHM .046 - .046 .05 - .05 .046 .15 .015 - - - - 19.26 .2 -23.33Landmark White LMW .535 - .51 .555 - .535 .535 .60 .45 3.75 f 1.29 .07 7.01 4.85 11.0 -3.60Lend Lease Grp LLC 13.12 -1 13.12 13.13 9019 13.65 13.06 16.84 11.48 57.00 2.09 6.72 4.34 119.00 11.0 -1.58Lifestyle Commun LIC 3.00 +8 2.90 3.00 331 3.10 2.90 3.10 2.33 2.50 f 6.60 1.11 .83 16.50 18.2 -1.32Lionhub Grp LHB .145 +.5 .105 .145 250 .145 .10 .170 .10 - - - - -.45 - +3.57opt dec20 LHBO .022 - .002 .025 - .022 .022 .022 .005 - - - - - - Stdy

McGrath MEA .97 -1 .965 .97 631 1.07 .95 2.03 .857 - - .12 - .60 161.7 -7.62Mustera Prop Grp MPX .23 +.5 .22 .23 250 .23 .22 .28 .22 - - .12 - .82 28.0 +4.55Pacific Mining PFM .35 - .35 - - .35 .35 .35 .35 - - .61 - 4.70 7.4 StdyPayce Consolidated PAY 7.00 - 6.00 - - 7.00 7.00 8.50 7.00 - - 8.93 - 319.80 2.2 StdyPeet PPC .93 +4 .905 .93 317 .93 .89 1.19 .89 4.75 f 1.74 - 5.11 8.26 11.3 +2.20Phileo Aust PHI 9.00 - 9.00 9.90 40 9.00 9.00 9.15 7.50 2.00 f 29.75 3.17 .22 59.51 15.1 StdyRaptis Grp RPG .29 - - .265 - .29 .29 .40 .29 - - .01 - - - StdyServcorp SRV 7.12 +6 7.12 7.13 335 7.17 6.91 7.76 5.355 22.00p 1.67 2.19 3.09 36.70 19.4 -.56Sietel SSL 4.62 - 4.62 7.00 - 4.62 4.62 5.75 4.50 - - 7.38 - -2.82 - Stdy5% cum pf SSLPA 1.00 - 1.00 - - .95 .95 1.02 .95 10.00 - - 10.00 - - +5.26

Sunland Grp SDG 1.51 - 1.51 1.52 26 1.515 1.455 1.845 1.42 5.00 f 3.40 2.06 3.31 17.02 8.9 -2.58Tian An Aust TIA .88 - .85 1.00 - 1.005 .88 1.005 .006 - - 1.40 - 2.00 44.0 -11.11Ultima United UUL .015 - .015 .03 - .015 .015 .06 .013 - - .15 - -1.60 - StdyUtd Overseas Aust UOS .46 - .46 .47 - .475 .46 .56 .45 3.00 3.29 .80 6.52 9.86 4.7 StdyVilla World Grp VLW 2.20 - 2.18 2.21 1263 2.21 2.135 2.36 1.84 18.00 f 1.68 - 8.18 30.20 7.3 +.92REAL ESTATE INVESTMENT TRUSTS (REITS)360 Capital Indust TIX 2.77 +2 2.76 2.77 42732 2.83 2.73 2.87 2.29 22.24 1.07 2.20 8.03 23.84 11.6 -1.42360 Capital Grp TGP .95 - .945 .955 - .955 .93 1.15 .88 6.16 .70 .65 6.48 4.30 22.1 Stdy360 Capital Office TOF 2.205 +.5 2.20 2.23 1432 2.24 2.13 2.24 1.95 17.00 1.04 2.11 7.71 17.70 12.5 +3.04Abacus Prop ABP 3.23 - 3.23 3.24 4832 3.325 3.20 3.41 2.78 17.00 1.59 2.54 5.26 27.00 12.0 -1.82Agricultural Land AGJ .04 - .03 .06 - .041 .04 .10 .04 - - .10 - -.39 - StdyAIMS Prop Sec Fund APW .125 - .125 .13 2800 .125 .12 .145 .109 .49 4.35 .01 3.92 2.13 5.9 StdyALE Prop Grp LEP 4.49 +5 4.40 4.49 1031 4.50 4.30 4.80 3.25 18.35 3.91 2.49 4.09 71.84 6.3 +.45Arena REIT ARF 1.97 -.5 1.97 1.98 1172 2.05 1.97 2.06 1.405 10.67 3.38 1.46 5.42 36.07 5.5 -2.48Asia Pacific Data AJD 1.40 - 1.40 1.41 6036 1.42 1.39 1.445 1.23 7.05 3.26 1.25 5.04 22.96 6.1 StdyAspen Grp APZ 1.145 - 1.145 1.155 10143 1.165 1.14 1.48 1.06 9.10 - 1.27 7.95 -3.01 - -1.72Astro Japan Prop AJA 6.88 -2 6.87 6.90 418 6.96 6.64 6.98 4.73 34.00 4.30 7.15 4.94 146.26 4.7 +1.33Aurora Prop AUP 5.61 -5 5.61 5.71 40 5.66 5.60 5.70 5.262 32.55 - 5.66 5.80 - - -.53Aventus Retail Prop AVN 2.25 - 2.23 2.25 2662 2.29 2.18 2.30 1.964 6.57 - 1.89 2.92 -12.73 - +2.27Blackwall Prop Tr BWR 1.50 - 1.50 1.55 - 1.55 1.50 1.55 1.10 12.00 .78 1.40 8.00 9.31 16.1 -3.23Brookfield BPA 6.16 - 6.16 6.45 - 6.29 6.16 6.72 3.343 12.00 24.14 - 1.95 289.66 2.1 -4.50BWP Trust BWP 3.59 - 3.58 3.59 8061 3.66 3.56 3.67 2.95 16.46 3.02 2.52 4.58 49.76 7.2 -.55Carindale Prop CDP 8.35 +2 8.20 8.35 13 8.35 8.20 9.00 6.30 37.58 1.66 7.64 4.50 62.45 13.4 +.60Centuria Metropol CMA 2.19 +2 2.17 2.19 458 2.19 2.15 2.20 1.90 16.91 2.40 2.05 7.72 40.66 5.4 +1.39Charter Hall Grp CHC 5.32 +5 5.32 5.33 12190 5.475 5.16 5.475 4.14 25.40 2.23 2.98 4.77 56.57 9.4 +2.31Charter Hall Ret REIT CQR 4.71 - 4.71 4.72 12438 4.85 4.66 4.93 3.78 27.80 1.72 3.74 5.90 47.76 9.9 -2.08Cromwell Property CMW 1.04 +1 1.035 1.04 28950 1.045 1.02 1.127 .94 8.08 1.83 .73 7.77 14.79 7.0 +.97DEXUS Prop Grp DXS 8.82 +11 8.80 8.82 35543 8.96 8.53 8.96 6.92 44.41 2.73 7.25 5.04 121.38 7.3 +2.92Folkestone Edu FET 2.65 -2 2.63 2.65 1458 2.75 2.61 2.81 1.82 13.27 2.88 2.00 5.01 38.22 6.9 -3.28Galileo Japan Tr GJT 2.58 +3 2.51 2.58 997 2.58 2.51 2.59 1.64 16.90 2.82 2.46 6.55 47.64 5.4 +1.57Garda Div Prop Fund GDF .985 +.5 .98 .985 659 .995 .94 1.03 .90 6.75 .52 1.02 6.85 3.53 27.9 +3.68GDI Prop Grp GDI .89 +1.5 .885 .895 8967 .90 .87 .94 .825 7.62 1.34 - 8.56 10.22 8.7 +.56Generation Health GHC 2.20 -4 2.20 2.29 7221 2.29 2.20 2.32 1.60 8.80 1.20 1.07 4.00 10.53 20.9 -2.22Goodman Grp GMG 7.24 +11 7.23 7.25 35354 7.30 7.07 7.40 5.50 23.00 3.99 3.90 3.18 91.80 7.9 StdyGPT Grp GPT 5.28 - 5.27 5.29 45358 5.33 5.17 5.34 4.21 22.50 2.18 4.17 4.26 48.94 10.8 +1.93GPT Metro Office Fd GMF 2.33 +1 2.33 2.34 36934 2.36 2.29 2.39 2.00 21.65 2.01 2.15 9.29 43.50 5.4 +1.30Growthpoint Prop GOZ 3.25 +1 3.24 3.26 1762 3.26 3.18 3.49 2.92 20.10 1.63 2.60 6.18 32.80 9.9 +1.88Hotel Property Inv HPI 2.82 -2 2.80 2.83 1288 2.85 2.74 2.85▲ 2.40 17.40 2.32 2.18 6.17 40.33 7.0 +2.17Industria REIT IDR 2.10 +2 2.10 2.11 575 2.11 2.07 2.19 1.755 15.34 1.66 2.11 7.30 25.39 8.3 StdyIngenia Grp INA 2.71 +1 2.70 2.71 1402 2.77 2.66 3.03 2.352 8.40 3.16 2.35 3.10 26.58 10.2 -.73Investa Office Fd IOF 4.26 +3 4.23 4.26 8889 4.29 4.19 4.31 3.57 19.50 3.01 3.98 4.58 58.70 7.3 +1.91Iron Mountain Inc INM 50.00 -3 49.90 50.00 1992 52.48 49.01 52.48 45.20 - - - - - - -3.92Lantern Hotel Grp LTN .125 - .12 .125 - .125 .115 .125 .07 - - .06 - -1.24 - +13.64Mirvac Grp MGR 1.925 +1.5 1.92 1.925 65371 1.942 1.887 2.04 1.66 9.60 2.26 1.83 4.99 21.74 8.9 -.52Natl Storage REIT NSR 1.87 +.5 1.86 1.875 3283 1.935 1.85 1.995 1.40 8.50 - 1.12 4.55 -.61 - -2.60Real Estate Cap RCU .032 - .03 .059 - .032 .032 .19 .032 - - .20 - -31.59 - StdyRNY Prop Tr RNY .13 - .13 .135 - .14 .13 .34 .10 - - - - -25.13 - -3.70Rural Funds Grp RFF 1.52 +3 1.52 1.555 1193 1.57 1.49 1.645 1.042 8.84 .96 .82 5.82 8.46 18.0 -1.30SCA Property Grp SCP 2.28 +1 2.27 2.28 16786 2.32 2.25 2.44 1.857 11.80 1.72 1.85 5.18 20.30 11.2 -.87Scentre Grp SCG 4.66 -3 4.65 4.66 86363 4.74 4.62 4.83 3.51 20.90 2.44 3.32 4.48 50.98 9.1 +.87Stockland SGP 4.57 +4 4.56 4.57 43651 4.62 4.48 4.68 3.715 24.20 1.99 3.87 5.30 48.10 9.5 -.44Unity Pacific Grp UPG 1.055 - 1.055 1.07 131 1.06 1.055 1.06 .664 - - 1.05 - -3.67 - StdyUS Masters Res Prop URF 2.25 - 2.25 2.26 634 2.25 2.22 2.35 1.99 10.00 .00 1.70 4.44 .02 11250.0 +1.35Vicinity Centres VCX 3.27 -4 3.26 3.27 97784 3.385 3.25 3.53 2.58 17.30 1.20 2.54 5.29 20.69 15.8 -2.39Westfield Corp WFD 10.45 +3 10.42 10.45 43942 10.66 10.345 10.95 8.83 34.65 4.42 6.13 3.32 153.04 6.8 -.48


4 Tables



HEALTH CAREWeek Div Week


HEALTH CARE EQUIPMENT & SERVICES1300 Smiles ONT 6.85 +1 6.79 7.05 14 7.15 6.79 8.47 6.26 21.20 f 1.54 .51 3.09 32.56 21.0 -2.141ST Available 1ST .054 -.1 .053 .054 2900 .055 .054 .22 .052 - - .02 - -2.47 - StdyAdherium ADR .50 +1 .485 .50 500 .51 .48 .72 .425 - - .22 - -3.70 - +1.01ADMEDUS AHZ .325 -2 .325 .34 1949 .37 .32 .98 .285 - - .12 - -16.04 - -12.16Airxpanders AXP .85 -1 .84 .85 642 .89 .85 1.34 .48 - - .11 - -7.23 - -4.49Alcidion Grp ALC .044 -.2 .043 .044 2690 .047 .041 .086 .039 - - - - -.30 - -6.38Allegra Orthopaedics AMT .13 - .09 .13 - .13 .11 .325 .11 - - .04 - -2.79 - StdyAnalytica ALT .006 - .005 .006 - .006 .005 .017 .002 - - - - -.47 - StdyAnsell ANN 18.78 +23 18.72 18.78 5289 19.15 18.33 27.18 14.76 59.14 2.57 .03 3.15 152.06 12.4 -.37

Armidale Invest AIK .12 - .115 .12 124 .12 .115 .125 .086 - - .14 - 2.49 4.8 +4.35Asian American Med AJJ .10 - .061 .115 - .10 .10 .125 .06 - - .04 - -.22 - StdyAtcor Medical ACG .15 -1 .15 .155 3051 .16 .145 .345 .14 - - .03 - -2.10 - -3.23Aust Foundation AFI 5.64 - 5.63 5.64 4517 5.69 5.60 6.45 5.32 24.00 f 1.17 5.55 4.26 28.11 20.1 +.71Aust Pharmaceutical API 1.905 +4 1.895 1.905 8070 1.92 1.85 2.24 1.385 5.00 f 1.82 .67 2.62 9.10 20.9 +1.33Azure Healthcare AZV .069 -.2 .069 .074 1360 .072 .068 .32 .047 - - .06 - -.15 - +1.47Brain Resource BRC .16 - .12 .165 - .17 .135 .28 .135 - - -.04 - -2.48 - +18.52Capitol Health CAJ .175 - .175 .18 9067 .205 .175 .96 .115 1.25 f .19 -.09 7.14 .24 72.9 +2.94Clover Corp CLV .55 -1 .55 .56 699 .565 .55 .60 .14 .75 f .15 .17 1.36 .11 500.0 StdyCochlear COH 117.84 +39 117.83 118.06 2625 119.67 112.095 119.67 76.73 210.00 f 1.41 3.16 1.78 295.50 39.9 +5.36CogState CGS .765 +1.5 .74 .765 390 .785 .72 .835 .19 - - .09 - - - -4.38Compumedics CMP .415 +1.5 .375 .405 840 .415 .37 .52 .21 - - .06 - 1.76 23.6 +9.21Cyclopharm CYC .75 - .68 .73 - .75 .645 .75 .40 1.00 f 8.61 .20 1.33 8.61 8.7 +16.28EBOS Grp EBO 14.52 - 14.60 14.90 - 14.52 14.52 15.10 8.95 40.98p 1.66 .26 2.82 67.93 21.4 -1.22Ellex Medical Lasers ELX .83 +2 .83 .85 189 .83 .805 .895 .27 - - .19 - 1.89 43.9 +1.22Estia Health EHE 5.86 -3 5.86 5.87 5784 6.03 5.73 7.84 5.25 26.40 f .43 -1.04 4.51 11.32 51.8 +.34Farmaforce FFC .13 - .135 .15 - .18 .13 .37 .115 - - .03 - -1.16 - -3.70Fisher & Paykel Hlth FPH 9.39 +8 9.38 9.40 1317 9.40 8.87 9.40▲ 5.86 13.38 1.66 .61 1.42 22.25 42.2 +4.92GI Dynamics, Inc GID .016 -.1 .016 .017 5000 .018 .016 .165 .015 - - - - -507.80 - -11.11Global Health GLH .425 +.5 .425 .45 100 .425 .42 .50 .20 - - - - 2.69 15.8 -5.56Healthscope HSO 2.85 +9 2.84 2.86 125137 2.895 2.76 2.92 2.12 7.20 1.45 .22 2.53 10.43 27.3 +.71ICSGlobal ICS 1.85 +25 1.82 1.85 510 1.88 1.53 1.95 1.11 4.50 2.39 .25 2.43 10.77 17.2 +20.92ImpediMed IPD .885 +1 .88 .90 653 .90 .87 1.25 .765 - - .08 - -6.52 - -2.21Integral Diagnostics IDX 1.545 +4.5 1.53 1.545 800 1.545 1.49 1.98 1.26 - - -.15 - 2.83 54.6 +5.82ITL ITD .19 - .19 .21 87 .215 .19 .275 .175 .75p 2.40 .10 3.95 1.80 10.6 StdyJapara Healthcare JHC 2.81 -8 2.80 2.82 16517 2.91 2.795 3.45 2.44 11.25 f .99 .25 4.00 11.17 25.2 StdyJayex Healthcare JHL .20 +1 .175 .20 933 .20 .17 .35 .17▼ - - - - - - StdyKonekt KKT .35 - .35 .365 1000 .365 .35 .40 .16 - - .03 - 2.75 12.7 +1.45LBT Innovations LBT .165 - .165 .17 880 .18 .16 .20 .059 - - .07 - 3.37 4.9 -2.94Life Healthcare Grp LHC 1.48 +3 1.45 1.48 4126 1.49 1.435 3.92 1.255 12.50 .51 .31 8.45 6.40 23.1 +1.37Mach7 Tech M7T .05 -.2 .045 .05 12912 .058 .047 .13 .047▼ - - .01 - -3.60 - -9.09Medadvisor MDR .032 -.3 .031 .033 29200 .037 .029 .058 .015 - - .01 - -.85 - -8.57Medical Aust MLA .055 - .05 .06 - .055 .053 .089 .04 - - .02 - -4.28 - +3.77Medigard MGZ .028 - .028 .035 - .028 .028 .085 .012 - - -.01 - -.23 - StdyMedtech Global MDG .082 - .082 .13 - .082 .082 .145 .068 - - .01 - -2.98 - StdyMicro-X MX1 .40 +1 .39 .40 100 .42 .39 .625 .39 - - - - -19.02 - -2.44Nanosonics NAN 2.21 -5 2.21 2.23 3335 2.35 2.20 2.47 1.16 - - .15 - -3.67 - -3.91National Veterinary NVL 1.39 +5 1.36 1.39 410 1.40 1.335 1.58 1.10 - - -.22 - -.73 - -.71Oneview Healthcare ONE 4.05 - 4.05 4.20 18 4.08 3.92 4.42 3.55 - - - - - - +3.85Orion Health Grp OHE 4.25 -23 4.00 4.88 528 4.48 4.20 4.57 2.65 - - - - -15.37 - StdyOsprey Med OSP .25 - .245 .25 - .26 .24 .85 .19 - - .10 - -10.80 - +2.04PAC Smiles Grp PSQ 2.15 +6 2.01 2.15 105 2.18 1.99 2.50 1.68 5.33 f 1.07 .19 2.48 5.70 37.7 +8.59Paragon Care PGC .655 -.5 .655 .685 1058 .69 .645 .748 .484 1.60 f 2.69 -.06 2.44 4.31 15.2 +.77Primary Health Care PRY 3.60 +4 3.59 3.60 36120 3.67 3.39 5.38 2.06 16.60p 1.77 1.26 4.61 29.40 12.2 +9.09Pro Medicus PME 4.44 +14 4.32 4.55 202 4.53 4.28 4.72 1.85 2.50 1.80 .16 .56 4.51 98.4 -1.77Pulse Health PHG .435 - .425 .435 - .435 .42 .585 .40 .60 f .50 .09 1.38 .30 145.0 StdyRamsay Health Care RHC 71.25 +75 71.24 71.33 3163 72.77 70.10 72.77 55.84 107.50 f 1.88 -.26 1.51 201.90 35.3 +1.14Regis Healthcare REG 4.97 -1 4.96 4.97 11220 5.06 4.88 6.52 4.58 27.00 f .90 -.33 5.43 24.38 20.4 +1.64Resapp Health RAP .295 +1.5 .295 .30 56684 .31 .24 .317 .008 - - .01 - -.56 - +18.00ResMed Inc RMD 7.87 - 7.86 7.88 7291 7.98 7.795 8.44 6.94 12.07 2.83 - 1.53 34.14 23.1 +.13Resonance Health RHT .017 +.1 .017 .018 153 .017 .016 .052 .014 - - .01 - -.01 - +6.25Respiri RSH .032 - .03 .032 600 .032 .03 .10 .028 - - - - -1.79 - StdyREVA Medical RVA 1.15 -3 1.145 1.195 7405 1.28 1.10 1.28 .40 - - -.29 - -32.58 - +4.55SDI SDI .55 +1.5 .535 .545 746 .55 .515 .65 .445 1.80 f 3.03 .32 3.27 5.45 10.1 +3.77Sigma Pharmaceut SIP 1.185 +1.5 1.185 1.195 30728 1.20 1.14 1.20▲ .72 5.00 f 1.00 .42 4.22 5.00 23.7 +2.16Simavita SVA .04 - .036 .04 - .04 .036 .60 .034 - - .05 - -12.39 - StdySomnoMed SOM 3.10 +6 3.04 3.10 203 3.10 3.00 3.10 2.232 - - .25 - 1.26 246.0 +1.64Sonic Healthcare SHL 21.65 +20 21.65 21.69 9548 21.96 20.72 23.73 16.84 71.00p 1.31 -3.80 3.28 93.30 23.2 +6.18SPDR 200 Fund STW 50.90 +25 50.80 51.22 1262 51.34 50.45 54.92 43.89 190.26p .48 49.40 3.74 90.48 56.3 +.61Summerset Grp SNZ 4.25 - 3.17 - - 4.25 4.14 4.25 3.19 5.75 6.35 1.77 1.35 36.51 11.6 +3.79Traditional Therapy TTC .645 +3 .61 .645 549 .65 .61 .705 .41 - - - - - - StdyUnilife Corp UNSDA .071 -.7 .071 .072 10848 .089 .07 .10 .07▼ - - .52 - -25.93 - -29.00Universal Biosensors UBI .27 +.5 .27 .275 174 .285 .265 .495 .26 - - .08 - -3.74 - -3.57USCOM UCM .215 - .215 .22 219 .23 .215 .23 .125 - - .02 - -1.90 - -4.44Vango Mining VAN .069 +.6 .069 .07 3162 .07 .06 .077 .004 - - - - -1.10 - +6.15Virtus Health VRT 6.98 +16 6.97 6.98 1595 6.98 6.70 7.79 4.55 28.00 f 1.37 -1.76 4.01 38.28 18.2 +3.56Volpara Health Tech VHT .42 -1.2 .415 .42 469 .46 .40 .535 .37 - - - - - - -2.33PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCESAcrux ACR .66 - .66 .665 1299 .695 .64 1.02 .565 6.00 f 1.42 .13 9.09 8.49 7.8 +3.13Actinogen ACW .083 -.2 .083 .087 9523 .096 .083 .10 .044 - - .02 - -1.07 - -11.70Alpha Financial Prod AFP 2.50 - 2.42 2.90 - 2.50 2.50 2.95 2.50 - - - - - - StdyAgenix AGX .01 - .01 .011 5000 .012 .008 .025 .007 - - - - -.51 - -16.67Alchemia ACL .011 +.1 .01 .011 2063 .012 .01 .016 .002 9.30 .71 .10 845.45 6.63 .2 StdyAnatara Lifesciences ANR 1.10 +5 1.08 1.15 662 1.20 1.05 1.80 .69 - - .26 - -5.47 - -6.78Anteo Diagnostics ADO .04 - .04 .041 10387 .047 .04 .125 .04 - - - - -.60 - -14.89Antisense Therapeut ANP .046 +.3 .046 .048 2504 .059 .043 .13 .032 - - .03 - .52 8.8 -19.30vexa AVX .024 +.2 .024 .025 417 .024 .021 .22 .006 - - .01 - -24.31 - +14.29

Avita Medical AVH .11 - .105 .11 463 .125 .105 .155 .059 - - .02 - -1.90 - -12.00Benitec BLT .11 -.5 .11 .115 1294 .115 .11 1.00 .105 - - .19 - -17.16 - StdyBionomics BNO .30 -1 .30 .305 2843 .32 .30 .585 .27 - - - - -4.00 - -1.64Biotech Capital BTC .13 - .13 .165 - .165 .13 .18 .07 - - .03 - -.54 - -21.21Biotron BIT .064 -.1 .061 .065 1815 .066 .061 .15 .041 - - .01 - -1.03 - -1.54opt sep16 BITO .015 - .002 .015 6 .02 .013 .076 .003 - - - - - - Stdy

Bioxyne BXN .025 - .023 .029 - .025 .025 .034 .009 - - - - .19 13.2 StdyBone Medical BNE .008 - .007 .008 2000 .008 .007 .015 .005 - - - - -.35 - StdyBPH Energy BPH .007 -.1 .007 .008 50 .008 .007 .011 .003 - - .09 - -3.21 - StdyCellmid CDY .021 -.1 .021 .022 3400 .022 .021 .044 .016 - - - - -.48 - StdyClinuvel Pharmac CUV 5.00 +4 5.00 5.05 656 5.00 4.25 5.00 2.50 - - .25 - -24.00 - +13.64

Cryosite CTE .19 - .19 .20 - .19 .19 .42 .18 1.00 .64 .07 5.26 .64 29.7 StdyCSL CSL 113.87 -36 113.86 113.91 5946 115.06 111.00 115.06 85.40 171.46 2.42 5.71 1.51 414.74 27.5 +2.72Cynata Therapeutics CYP .335 +1.5 .335 .34 762 .365 .32 1.02 .225 - - .09 - -6.98 - -8.22Dimerix Bioscience DXB .007 - .006 .007 1821 .008 .007 .014 .004 - - - - -.46 - StdyDorsavi DVL .36 - .35 .36 547 .37 .35 .415 .204 - - - - -10.68 - -5.26Factor Therapeutics FTT .035 -.1 .035 .037 2200 .037 .034 .075 .031 - - .01 - -5.28 - -2.78Genera Biosystems GBI .215 - .21 .215 - .215 .21 .34 .185 - - -.02 - -2.70 - StdyGenetic Signatures GSS .50 - .50 .525 341 .50 .465 .91 .35 - - .08 - -2.21 - +1.01Genetic Tech GTG .02 +.1 .019 .02 1838 .02 .019 .043 .016 - - .01 - -.39 - StdyIDT Aust IDT .30 - .30 .31 200 .325 .30 .42 .215 - - - - -.70 - -1.64Immuron IMC .335 +1.5 .335 .35 388 .34 .30 .58 .20 - - .03 - -5.40 - -1.47Imugene IMU .01 - .01 .011 497 .011 .01 .014 .008 - - - - -.19 - -9.09Innate Immuno IIL .295 - .29 .295 70 .315 .295 .34 .115 - - .02 - -3.10 - -4.84

Invion IVX .006 - .005 .006 60886 .006 .005 .03 .004 - - - - -1.49 - +20.00Invitrocue IVQ .10 - .10 .105 - .105 .095 1.872 .065 - - - - -10.73 - StdyLiving Cell Tech LCT .053 +.1 .052 .053 2482 .053 .051 .082 .031 - - .01 - -1.53 - +3.92Mayne Pharma MYX 1.41 +6 1.40 1.41 23227 1.43 1.325 1.537 .93 - - .04 - 2.96 47.6 StdyMedibio MEB .24 +1.5 .235 .24 2073 .245 .21 .49 .19 - - - - -12.23 - +11.63Medical Develop MVP 6.03 +3 6.00 6.03 569 6.39 5.78 6.85 2.10 2.00 f .85 - .33 1.71 352.6 -3.83Medlab Clinical MDC .365 -2.5 .34 .365 9728 .41 .26 .41▲ .16 - - .02 - -1.32 - +35.19Mesoblast MSB 1.90 +5 1.89 1.90 8777 1.945 1.75 4.16 1.14 - - -.03 - -35.30 - +4.97MGC Pharmaceuticals MXC .052 +.8 .051 .052 253368 .052 .044 .083 .014 - - - - -1.59 - +15.56MMJ Phytotech MMJ .215 -1 .215 .22 10665 .235 .21 .60 .21▼ - - .08 - -2.88 - -8.51Monash IVF Grp MVF 1.83 -1.5 1.83 1.845 4135 1.86 1.78 1.87 1.052 7.70 f 1.35 -.43 4.21 10.40 17.6 StdyNeuren Pharma NEU .071 +.1 .07 .071 8014 .073 .067 .13 .06 - - .01 - -.80 - +1.43Novogen NRT .11 +.5 .105 .11 3310 .115 .105 .315 .099 - - .09 - -2.62 - Stdyopt jun20 NRTO .036 - .035 .055 - .036 .036 .06 .03 - - - - - - -29.41

NuSep Hldgs NSP .009 +.1 .008 .009 3033 .009 .007 .05 .007 - - -.01 - -1.08 - -10.00OBJ OBJ .08 +.1 .079 .08 5286 .082 .078 .10 .047 - - .01 - -.17 - +2.56Oncosil Medical OSL .15 +1.5 .145 .15 8061 .15 .12 .275 .082 - - .02 - -.61 - +20.00Opthea OPT .48 +.5 .47 .49 155 .49 .47 .55 .14 - - .13 - -1.43 - Stdyopt nov18 OPTO .22 - .22 .27 50 .22 .22 .235 .04 - - - - - - Stdy

Orthocell OCC .385 -1 .385 .405 1756 .42 .38 .99 .295 - - - - -4.30 - -3.75Paradigm Bio PAR .30 - .30 .32 67 .30 .30 .40 .25 - - .06 - -1.85 - -6.25Patrys PAB .006 - .006 .007 - .008 .006 .014 .006 - - - - -.91 - -14.29PharmAust PAA .092 -.8 .092 .099 1336 .10 .091 .24 .071 - - .03 - -2.24 - -1.08Pharmaxis PXS .25 - .25 .255 1141 .265 .25 .415 .185 - - .08 - 4.49 5.6 StdyPhosphagenics POH .023 +.1 .023 .024 76875 .029 .02 .029 .007 - - .01 - -1.59 - +15.00Phylogica PYC .018 - .017 .018 - .019 .017 .025 .009 - - - - -.34 - Stdyolynovo PNV .26 +1 .25 .26 396 .26 .23 .34 .073 - - .02 - -.36 - Stdy

Prana Biotech PBT .082 +.1 .081 .082 177 .082 .08 .26 .061 - - .07 - -1.44 - -2.38Prescient Therapeut PTX .11 - .10 .105 74 .11 .095 .135 .046 - - .02 - -2.97 - StdyPrima BioMed PRR .045 - .044 .046 2167 .047 .045 .13 .037 - - .01 - -4.37 - Stdyopt jun17 PRRO .008 - .006 .008 - .008 .008 .04 .007 - - - - - - Stdy

Probiotec PBP .45 - .445 .45 - .46 .44 .55 .15 - - .44 - 8.75 5.1 -2.17Proteomics Intl Lab PIQ .17 +1 .17 .195 266 .20 .16 .73 .16 - - .02 - -2.04 - -15.00opt mar18 PIQO .071 - .04 .08 - .071 .071 .31 .07 - - - - - - Stdy

pSivida Corp PVA 3.75 +2 3.73 4.00 5 3.80 3.73 6.65 3.50 - - - - -86.17 - -1.32Recce RCE .19 +1.5 .18 .19 52 .19 .175 .52 .17 - - - - - - +11.76Regeneus RGS .155 +.5 .155 .165 51 .17 .15 .22 .07 - - .03 - -1.71 - StdyReproductive Hlth Sci RHS .15 -1 .12 .17 39 .17 .12 .22 .08 - - .02 - -3.00 - +25.00Rhinomed RNO .022 - .021 .023 22801 .023 .021 .049 .018 - - - - -1.07 - +4.76opt apr17 RNOOA .004 - .003 .004 4400 .004 .004 .019 .003 - - - - - - Stdy

SciGen SIE .012 - .01 .019 1750 .012 .008 .02 .005 - - -.20 - .31 3.9 +50.00Sirtex Medical SRX 30.77 +30 30.77 30.80 1225 31.76 30.10 41.33 26.50 20.00 f 4.27 1.49 .65 85.50 36.0 +.89Starpharma Hldgs SPL .685 +1.5 .675 .69 709 .745 .67 .98 .535 - - .14 - -6.14 2- -2.14Stemcell United SCU .024 - .024 .19 - .024 .024 .22 .02 - - - - -123.13 - StdySuda SUD .026 +.1 .025 .026 4114 .027 .024 .045 .018 - - - - -.29 - +8.33TBG Diagnostics TDL .26 - .26 .265 21 .285 .21 .30 .15 - - .04 - -7.24 - +30.00TPI Enterprises TPE 2.79 +4 2.75 2.79 122 2.80 2.64 4.74 2.40 - - - - - - +13.41Tyrian Diagnostics TDX .002 - .001 .002 - .002 .001 .002 .001 - - - - -.02 - +100.0Vectus Biosystems VBS 1.48 - 1.39 1.48 - 1.48 1.45 1.56 1.20 - - - - - - +2.07Viralytics VLA .80 +1 .795 .805 261 .815 .745 .93 .49 - - .20 - -4.20 - -1.23Vita Life Sciences VSC 1.57 +7 1.55 1.57 6 1.58 1.48 1.90 .75 3.75 2.10 .40 2.39 7.89 19.9 +4.67

INDUSTRIALSWeek Div Week


CAPITAL GOODSAFT Corp AFT .001 - - .001 - .001 .001 .001 .001 - - - - -.02 - StdyAJ Lucas Grp AJL .19 +1 .185 .19 1155 .21 .18 .555 .18 - - .25 - -18.70 - -2.56Astivita AIR .08 - .041 .075 - .08 .08 .135 .08 - - .12 - -5.64 - StdyAusdrill ASL .48 +6 .475 .49 16986 .485 .415 .515 .18 1.00 f 3.56 1.79 2.08 3.56 13.5 +10.34Ausenco AAX .35 - .35 .36 19 .38 .33 .58 .195 - - .01 - -49.00 - StdyAustal ASB 1.42 -.5 1.415 1.42 6026 1.50 1.405 2.56 .98 5.00 f 2.46 1.60 3.52 12.30 11.5 -3.07

Austin Engineer ANG .15 - .145 .165 461 .185 .12 .702 .115 - f - .45 - -24.76 - +20.00Baumart Hldgs BMH .205 - - .205 - .205 .20 .22 .20 - - .03 - -.37 - +2.50Boart Longyear BLY .094 -.2 .094 .095 3556 .105 .094 .18 .041 - - - - -49.27 - -6.00Boom Logistics BOL .068 - .068 .069 5568 .069 .063 .125 .063 - - .37 - -11.40 - StdyBradken BKN 1.15 +1.5 1.145 1.15 3597 1.365 1.09 2.36 .372 - - 1.14 - -185.30 - -11.54Brierty BYL .135 - .13 .135 - .135 .13 .385 .12 1.25 f 1.94 .48 9.26 2.42 5.6 +3.85CAQ Holdings CAQ .145 - - .14 - .145 .145 .20 .10 - - .09 - .09 161.1 StdyCardno CDD .94 +1 .92 .94 4511 .94 .895 3.50 .83 20.00 f - .33 21.28 -138.07 - +5.62Cimic Grp CIM 38.25 -41 38.25 38.27 4793 39.00 37.59 39.00 20.55 96.00 f 1.60 10.60 2.51 153.70 24.9 +.74CMI CMI 1.00 - .98 1.00 40 1.00 .98 1.393 .915 9.00 f 1.70 1.16 9.00 15.33 6.5 StdyCoventry Grp CYG 1.06 -1 1.05 1.15 76 1.08 1.06 1.68 1.06 6.75 f - 2.09 6.37 -59.20 - -1.85Decmil Grp DCG .825 +4.5 .825 .83 18269 .825 .715 1.33 .655 10.50 f - 1.00 12.73 -23.16 - +13.01Delta SBD DSB .11 - .09 .11 220 .11 .11 .16 .056 - f - .37 - 3.10 3.5 StdyDepartment 13 Intl D13 .105 - .10 .105 2095 .12 .10 .175 .03 - - .01 - -10.41 - -4.55Diploma Grp DGX .01 - .01 .012 - .01 .009 .026 .009 - - - - -1.91 - StdyE & A EAL .076 -.9 .077 .082 100 .085 .076 .215 .076▼ - f - -.14 - -27.96 - -7.32Electro Optic Sys EOS 1.23 +4 1.23 1.25 19 1.23 1.13 1.60 .82 - - .07 - 5.30 23.2 +2.50Embelton EMB 8.20 - 7.65 8.35 - 8.20 8.20 8.20 6.50 35.50 f 2.18 .06 4.33 77.40 10.6 StdyEmeco Hldgs EHL .037 +.1 .036 .039 1955 .041 .033 .105 .025 - - .21 - -31.72 - +15.62Energy Tech EGY .014 - .005 .014 - .014 .014 .036 .002 - - - - -.75 - StdyEngenco EGN .095 +.5 .095 .10 45 .095 .09 .125 .06 - - .13 - -7.15 - +5.56Environment Grp EGL .022 +.4 .02 .022 432 .022 .018 .028 .01 - - - - -.05 - +22.22EVZ EVZ .011 - .011 .013 1256 .012 .011 .02 .008 - - -.02 - -4.75 - StdyFastbrick Robotics FBR .021 - .021 .022 7885 .022 .02 .036 .013 - - .01 - -2.39 - StdyFlat Glass Ind FGI .11 - .105 .13 - .11 .11 .13 .035 - - .09 - .23 47.8 StdyGlobal Construct GCS .38 - .37 .40 - .405 .38 .54 .38 - - .84 - 4.80 7.9 -5.00Global Gold Hldgs GGH .003 - - .003 - .002 .002 .002 .002 - - - - -.14 - +66.67GR Engineering GNG .95 - .955 .96 30190 .995 .945 1.17 .72 10.00 f 1.01 .32 10.53 10.06 9.4 -.52Greenearth Energy GER .068 +.2 .068 .076 750 .08 .066 .097 .045 - - .02 - -1.65 - -2.86GWA Grp GWA 2.32 -7 2.32 2.33 7092 2.40 2.30 2.75 1.765 7.00 f 2.00 .02 3.02 14.02 16.5 -.43HGL HNG .42 - .42 .45 - .42 .42 .50 .33 1.50 f 4.60 - 3.57 6.90 6.1 -3.45Hughes Drilling HDX .091 - .082 .091 - .092 .091 .205 .079 - - .31 - 2.37 3.8 StdyJC Intern Grp JCI 1.055 -2.5 1.055 1.08 75 1.08 1.055 1.115 .80 - - - - - - -1.86JV Global JVG .002 - .002 .003 - .002 .002 .006 .001 - - - - -.03 - StdyKoon Hldgs KNH .09 - .055 .25 - .086 .086 .10 .086 .41 7.17 .23 4.56 2.94 3.1 +4.78Korvest KOV 2.25 - 2.25 2.32 - 2.34 2.25 3.98 2.05 22.00 f .54 3.00 9.78 11.90 18.9 -2.17Laserbond LBL .07 - .066 .07 220 .075 .07 .145 .07 .40 f - - 5.71 -.05 - StdyLogiCamms LCM .44 -1 .435 .44 161 .45 .43 .80 .405 7.00p - - 15.91 -27.60 - +2.33Lycopodium LYL 1.70 +9 1.70 1.90 282 1.70 1.59 1.70▲ 1.13 3.00 f - 1.34 1.76 -5.10 - +8.97MACA MLD 1.005 -4.5 1.005 1.02 2862 1.12 1.005 1.165 .625 11.50 f 1.18 1.01 11.44 13.61 7.4 -10.27Macmahon Hldgs MAH .099 -.1 .099 .105 2705 .105 .097 .135 .046 - - .18 - -8.16 - StdyMareterram MTM .31 +.5 .305 .31 220 .31 .305 .35 .006 - - .09 - -9.83 - -1.59Martin Aircraft MJP .59 +14 .585 .59 19115 .65 .39 1.10 .38 - - .29 - 1.87 31.6 +55.26Mastermyne Grp MYE .14 - .14 .15 - .14 .135 .255 .135 2.00 f 1.00 - 14.29 2.00 7.0 +3.70MaxiTRANS Ind MXI .45 -2 .445 .45 1714 .485 .445 .645 .39 4.00 f .61 .42 8.89 2.43 18.5 -7.22Metro Perform Glass MPP 1.70 - 1.44 - - 1.70 1.54 1.78 1.15 6.56 1.54 - 3.86 10.12 16.8 +10.39Mitchell Services MSV .016 - .015 .017 - .016 .015 .026 .014 - - .01 - -2.19 - Stdyopt aug16 MSVO .001 - - .001 - .001 .001 .001 .001 - - - - - - Stdy

Monadelphous Grp MND 7.08 +9 7.08 7.09 2076 7.24 6.94 11.75 5.32 74.00 f 1.20 3.88 10.45 88.92 8.0 -1.67Multistack Int’l MSI .007 - .003 .011 - .007 .007 .018 .007 - - .03 - -.71 - StdyNRW Hldgs NWH .20 -.5 .20 .205 5352 .22 .195 .295 .04 - f - .47 - -36.90 - -2.44Oldfields Hldgs OLH .031 - .025 .038 - .031 .031 .08 .031 - - .05 - -1.14 - StdyOnterran OTR .04 - .04 .043 550 .043 .04 .082 .034 - - .02 - .37 10.8 -6.98Oriental Technologies OTI .007 - .007 - - .007 .007 .03 .007 - - - - .50 1.4 StdyPTB Grp PTB .49 +1 .47 .515 227 .49 .435 .49 .26 5.00 f 1.68 .77 10.20 8.38 5.8 +8.89Quickstep Hldgs QHL .13 - .13 .135 1746 .135 .13 .226 .12 - - .03 - -.34 - -3.70RCR Tomlinson RCR 1.435 -2.5 1.435 1.495 405 1.545 1.435 2.58 1.11 9.25 2.25 .80 6.45 20.84 6.9 -4.97Rectifier Techn RFT .01 - .009 .01 1201 .011 .008 .013 .005 - - - - .05 20.0 +11.11Redchip Int R3D .24 - .10 .25 - .24 .24 .26 .004 - - - - -.89 - StdyRedFlow RFX .47 +2 .465 .47 11405 .475 .405 .52 .166 - - .03 - -4.94 - +10.59Reece Aust REH 38.00 +101 37.00 38.00 7 38.15 36.98 38.15 31.50 79.00 f 2.22 7.26 2.08 175.00 21.7 StdyReliance Worldwide RWC 2.95 +2 2.94 2.96 7721 2.98 2.84 3.01 2.84 - - - - - - +3.15Resource Dev Grp RDG .011 -.1 .011 .012 2400 .012 .011 .021 .007 - - .03 - 1.11 1.0 -15.38Saferoads Hldgs SRH .145 - .145 .15 - .145 .13 .185 .10 - - .12 - .04 362.5 StdySaunders Int’l SND .53 +1 .53 .55 12 .53 .51 .73 .51 6.00 f .66 .21 11.32 3.95 13.4 +3.92Service Stream SSM .84 +4 .84 .85 14378 .85 .775 .85▲ .28 2.00 f 2.13 .19 2.38 4.26 19.7 +4.35Seven Grp Hldgs SVW 5.67 -9 5.67 5.69 2129 5.95 5.66 7.73 4.03 40.00 f - 4.96 7.05 -149.00 - -2.74Seymour White SWL .71 +2 .67 .69 303 .74 .655 1.40 .655 8.00 f .99 .57 11.27 7.89 9.0 +8.40Silver Chef SIV 9.69 -18 9.69 9.92 98 9.92 9.55 10.033 7.668 37.00 f 1.64 2.91 3.82 60.72 16.0 StdySpicers SRS .027 - .027 .029 167 .029 .027 .042 .02 - - - - -44.44 - StdySRG SRG .685 -2.5 .685 .72 110 .725 .685 .80 .56 2.50 f 1.36 .87 3.65 3.40 20.1 -4.86Steamships Trading SST 15.53 - 15.85 18.00 - 15.53 15.53 29.00 15.25 52.90 2.75 .11 3.41 145.27 10.7 StdySthn X Elect Engnr SXE .53 +5 .515 .53 5125 .53 .465 .545 .275 4.05 f - .50 7.64 -6.29 - +12.77Stokes SKS .44 - .42 .44 - .44 .44 .50 .40 - - -.03 - -9.28 - StdySwick Min Services SWK .145 - .145 .15 173 .15 .14 .175 .091 .20 f - .38 1.38 -8.87 - StdyUGL UGL 3.28 +17 3.28 3.29 6620 3.34 3.09 3.49 1.61 - - .18 - -57.10 - +3.47VDM Grp VMG .004 -.1 .004 .005 330 .005 .003 .009 .003 - - - - -.19 - StdyWangle Tech WGL .031 - .031 .032 1178 .034 .031 .08 .01 - - - - -.16 - -3.13Watpac WTP .77 - .77 .785 1096 .815 .76 1.13 .755 2.00 - 1.13 2.60 -10.60 - -1.28XRF Scientific XRF .165 - .165 .175 1135 .175 .16 .23 .155 .90 f 1.67 .11 5.45 1.50 11.0 -5.71XTEK XTE .47 - .47 .48 - .52 .47 .60 .305 - - - - 2.36 19.9 -7.84Zicom Grp ZGL .16 -.5 .155 .17 100 .17 .16 .225 .135 .60 1.67 .34 3.75 1.00 16.0 -5.88COMMERCIAL & PROFESSIONAL SERVICESAeris Environmental AEI .42 +.5 .42 .44 222 .42 .415 .52 .34 - - .04 - -1.43 - +1.20ALS ALQ 4.23 +2 4.23 4.26 14776 4.37 4.14 6.273 2.93 17.50p - -.14 4.14 -44.14 - -.24Alterra 1AG .073 +.1 .073 .079 1107 .083 .072 .225 .019 - - .06 - .08 91.2 -14.12Ambition Grp AMB .195 - .195 .21 - .21 .195 .25 .135 1.00 f 1.71 .19 5.13 1.71 11.4 -7.14AnaeCo ANQ .001 - .001 .002 - .001 .001 .004 .001 - - -.01 - -.57 - StdyAriadne Aust ARA .35 - .345 .395 200 .35 .33 .40 .315 1.00p - - 2.86 -.70 - +4.48Arowana Internat AWN .44 - .40 .44 49 .44 .44 .755 .38 1.50 - .62 3.41 -17.75 - StdyAshley Services Grp ASH .19 - .19 .195 - .21 .18 .63 .14 6.40 f - .11 33.68 -38.26 - -9.52BKM Management BKM .001 - .001 .002 - .001 .001 .002 .001 - - - - -.02 - StdyBrambles BXB 12.82 +10 12.82 12.83 23857 13.16 12.66 13.255 9.34 28.50p 1.81 .87 2.22 51.71 24.8 -1.61Broadspectrum BRS 1.48 - 1.48 1.485 1654 1.50 1.48 1.71 .825 - - .57 - 12.80 11.6 StdyBSA BSA .255 +1.5 .245 .255 6603 .255 .235 .255 .135 - - .05 - .80 31.9 +5.37Cabcharge Aust CAB 3.30 +6 3.26 3.30 911 3.30 3.11 5.13 2.57 20.00 f 1.67 - 6.06 33.30 9.9 +4.10Clarius Grp CND .21 - .18 .215 - .21 .20 .28 .16 - - .25 - -3.60 - StdyClean TeQ Hldgs CLQ .345 +3.5 .34 .345 13797 .40 .285 .40 .115 - - .01 - -2.87 - +11.29Cleanaway Waste CWY .805 -.5 .80 .815 11287 .82 .77 .875 .57 1.60 f 1.63 .15 1.99 2.60 31.0 +2.55CML Grp CGR .195 +.5 .19 .195 1500 .195 .18 .20 .105 1.00 f .47 - 5.13 .47 41.5 +2.63Collection House CLH 1.175 -.5 1.175 1.18 3444 1.21 1.16 2.44 .93 8.60 f 1.73 1.05 7.32 14.90 7.9 -.42Connexion Media CXZ .155 -1 .155 .165 902 .185 .155 .35 .15 - - -.03 - -5.15 - -13.89opt feb17 CXZO .02 -.3 .02 .03 67 .023 .02 .115 .02 - - - - - - -9.09

Countplus CUP .685 - .685 .695 2425 .725 .68 1.13 .545 8.00 f 1.12 - 11.68 8.94 7.7 +.74Credit Corp Grp CCP 11.78 +29 11.74 11.79 869 12.39 11.43 13.61 8.56 45.00 f 1.89 4.20 3.82 84.90 13.9 -5.00Downer EDI DOW 3.86 +6 3.86 3.87 12008 3.89 3.75 5.22 2.77 24.00 f 1.73 2.54 6.22 41.55 9.3 -.26Ecargo Hldgs ECG .285 -1.5 .29 .295 1169 .31 .28 .54 .105 - - .04 - -1.75 - -5.00Emefcy Grp EMC .755 +8.5 .75 .755 12351 .755 .51 .755▲ .185 - - .05 - -10.95 - +49.50Energy Action EAX 1.16 - 1.16 1.24 - 1.24 1.155 1.40 .74 3.86 f - .05 3.33 -9.03 - -5.31ENV Clean Tech ESI .012 - .012 .013 31622 .014 .012 .035 .012 - - - - -.16 - -14.29opt jul17 ESIOA .007 - .006 .007 10000 .007 .007 .025 .006 - - - - - - Stdyopt jul17 ESIOB .004 -.1 .004 .005 39818 .005 .004 .021 .004▼ - - - - - - -20.00

Frontier Capital FCG .11 - .105 .14 - .15 .11 .38 .11 - - .06 - -2.23 - -26.67Hitech Grp Aust HIT .26 - .25 .275 - .26 .25 .60 .053 - f - .14 - 4.28 6.1 +4.00HJB Corp HJB .01 - .006 .01 - .011 .005 .025 .005 - - - - .38 2.6 -9.09Inventis IVT .002 -.3 .002 .01 7360 .005 .002 .005 .002▼ - - - - -.57 - -60.00IPH IPH 6.83 +11 6.83 6.86 4753 7.24 6.70 9.43 4.30 21.00p 1.06 .36 3.07 22.29 30.6 -4.07Ivegrp IGL 2.08 -1 2.07 2.13 677 2.11 2.03 2.15 1.85 - - - - -1.00 - +1.96McMillan Shakespr MMS 14.46 -9 14.45 14.51 3076 15.04 14.32 15.54 10.36 56.00 f 1.66 1.17 3.87 92.93 15.6 -3.47MCS Services MSG .039 +.1 .038 .039 270 .039 .036 .07 .035 - - .01 - -6.31 - +2.63opt nov17 MSGOA - - .049 - .001 .001 .001 .001 - - - - - - Stdy

Millennium Grp MIL 1.48 -5 1.48 1.53 55 1.55 1.48 2.34 1.35 - - .11 - -5.82 - -4.52Mineral Resources MIN 7.91 +29 7.91 7.92 7440 8.17 7.54 8.17 3.34 23.50 f 2.07 5.51 2.97 48.67 16.3 -.63Namoi Cotton NAM .34 - .305 .35 - .34 .33 .385 .25 - - 1.12 - -6.90 - +3.03Oilfield Workforce OFW .25 - .11 .23 - .25 .25 .25 .25 - - .12 - -.41 - StdyOpus Grp OPG .605 - .60 .605 550 .62 .60 .62 .37 5.00 f 2.50 .29 8.26 12.50 4.8 -.82OTOC OTC .19 - .19 .20 326 .205 .19 .21 .071 - - .07 - 2.59 7.3 -7.32Pacific Environment PEH .105 - .10 .105 2441 .11 .10 .22 .081 - - - - -.01 - +5.00Phoslock Water PHK .075 -.3 .075 .079 1250 .083 .075 .095 .022 - - -.02 - -.97 - -5.06PMP PMP .55 - .525 .55 168 .565 .525 .58 .42 3.00 .58 .75 5.45 1.75 31.4 -1.79Programmed Maint PRG 1.495 +7 1.49 1.495 8530 1.59 1.42 3.15 .93 18.00 f - 1.23 12.04 -2.20 - -3.24PS&C PSZ .675 +2 .66 .67 720 .70 .655 1.18 .645 5.50 f 2.65 .20 8.15 14.59 4.6 -.74Rision RNL .012 -.1 .012 .013 13293 .014 .012 .026 .012 - - .01 - -.18 - -14.29Royal Wolf Hldgs RWH 1.037 - 1.035 1.04 - 1.05 1.03 2.50 .96 8.00 f 1.43 .99 7.71 11.40 9.1 -.77Rubicor Grp RUB .045 - .045 .059 112 .048 .045 .052 .032 - - -.03 - -3.41 - StdySAI Global SAI 3.50 -23 3.50 3.51 58262 3.745 3.45 4.67 3.45▼ 16.50 f 1.39 -.86 4.71 22.90 15.3 -1.41Salmat SLM .52 +.5 .515 .52 265 .54 .505 .90 .505 - f - - - -18.09 - +.97Seek SEK 16.10 +4 16.09 16.13 12693 16.57 16.03 17.16 11.40 38.00 f 2.76 -1.17 2.36 104.70 15.4 -1.47SG Fleet Grp SGF 3.81 +4 3.81 3.83 3039 3.90 3.76 3.96 2.29 11.34 f 1.46 -.70 2.98 16.60 23.0 -1.04Smartgroup Corp SIQ 5.70 -4 5.70 5.72 3080 5.88 5.52 5.95 1.74 16.60 f 1.20 -.35 2.91 19.88 28.7 +1.60Spotless Group SPO 1.19 +2 1.19 1.195 86412 1.25 1.16 2.32 .892 9.00 1.32 -.36 7.56 11.90 10.0 -3.25Tempo Aust TPP .23 - .23 .235 1489 .275 .205 .30 .038 - - .06 - 3.45 6.7 -14.81Threat Protect Au TPS .025 +.5 .023 .025 33250 .025 .016 .039 .003 - - -.01 - -2.14 - +66.67Tox Free Solutions TOX 2.79 -4 2.77 2.79 1548 3.06 2.755 3.30 2.17 9.00 f 1.82 .80 3.23 16.35 17.1 -7.00Wellcom Grp WLL 5.00 - 4.91 5.00 80 5.00 4.90 5.63 3.71 21.00 f 1.28 .37 4.20 26.85 18.6 StdyXenith Ip Grp XIP 4.06 -26 4.06 4.20 157 4.32 3.75 4.32 2.88 - - .04 - 21.55 18.8 +8.27YPB Grp YPB .295 - .295 .295 - .30 .265 .40 .17 - - .13 - -5.27 - +11.32opt oct17 YPBO .115 - .08 .115 - .115 .07 .22 .035 - - - - - - +64.29

TRANSPORTATIONAir New Zealand AIZ 2.07 -3 2.05 2.10 1446 2.17 2.05 3.10 2.05▼ 17.80 2.40 1.64 8.60 42.70 4.8 -1.43Alliance Aviation AQZ .47 - .465 .47 - .48 .43 .59 .385 - f - - - -5.55 - +6.82Asciano AIO 8.88 +3 8.85 8.88 8990 8.90 8.845 9.14 6.33 21.25 f 1.79 1.06 2.39 38.00 23.4 +.11Auckland Airport AIA 5.85 -15 5.84 5.88 818 6.19 5.85 6.39 4.25 14.29 1.16 2.27 2.44 16.63 35.2 -4.88Aurizon Hldgs AZJ 4.49 +5 4.49 4.50 50748 4.58 4.395 5.69 3.35 25.20p .35 2.80 5.61 8.90 50.4 +.22Chalmers CHR 3.15 - 3.15 3.50 - 3.15 3.15 3.20 2.85 - f - - - -5.37 - StdyCTI Logistics CLX .82 +2 .81 .815 286 .82 .785 1.40 .705 8.00 f 4.09 .79 9.76 32.75 2.5 +2.50Future Generation Inv FGX 1.11 -.5 1.11 1.12 2053 1.125 1.11 1.165 1.05 4.00 f - .01 3.60 -2.00 - -.45opt sep16 FGXO .015 - .015 .018 1320 .022 .015 .056 .015 - - - - - - -28.57

K & S Corp KSC 1.44 - 1.44 1.55 - 1.555 1.415 1.77 .96 5.00 f - 1.59 3.47 -68.00 - -.69Lindsay Aust LAU .46 - .46 .47 - .47 .46 .535 .35 2.10 f 1.19 .26 4.57 2.50 18.4 -.43Macq Atlas Roads MQA 5.17 +2 5.17 5.19 6391 5.27 5.045 5.36 3.12 19.00 .87 1.67 3.68 16.53 31.3 -1.71Magellan Flagship MFF 1.915 +.5 1.90 1.915 1668 1.92 1.89 2.18 1.74 2.00 f 11.01 1.98 1.04 22.02 8.7 +.79opt oct17 MFFO .885 -2.5 .895 .93 83 .92 .885 1.155 .735 - - - - - - -1.67

MMA Offshore MRM .42 - .42 .43 4119 .455 .415 .655 .205 5.50 f - 2.15 13.10 -22.42 - -5.62Orecorp ORR .27 -1 .27 .30 5722 .31 .27 .345 .05 - - - - -1.20 - -12.90Qantas Airways QAN 3.25 +1 3.24 3.25 80358 3.415 3.23 4.215 2.98 - - 1.06 - 48.10 6.8 -.91Qube Holdings QUB 2.37 +1 2.37 2.38 19370 2.41 2.34 2.904 1.905 5.50 f 1.40 .76 2.32 7.68 30.9 -2.07Regional Express REX .76 - .75 .76 - .77 .75 1.05 .65 - f - 1.65 - -8.00 - -.65Richfield Int’l RIS .245 - .235 .25 - .245 .225 .25 .085 - - .22 - 2.95 8.3 +11.36Sydney Airport SYD 7.27 +8 7.26 7.27 41962 7.36 7.13 7.48 4.85 25.50 .50 -2.80 3.51 12.74 57.1 +1.54Traffic Tech TTI .022 -.1 .023 .025 1048 .025 .022 .051 .015 - f - -.04 - -.12 - -12.00Transurban Grp TCL 12.02 -13 12.98 11.40 51657 12.46 11.97 12.58 9.166 43.00p .10 3.04 3.58 4.40 273.2 -1.23Virgin Australia VAH .28 -.5 .28 .285 4918 .285 .275 .495 .27 - - .12 - -.40 - +1.82


5TablesINFORMATION TECHNOLOGY



SOFTWARE & SERVICES1-Page 1PG .69 -6 .685 .69 8122 .81 .675 5.69 .675▼ - - .32 - -10.51 - -8.008common 8CO .17 - .105 .17 - .17 .15 .25 .14 - - - - -1.24 - StdyAconex ACX 5.69 +12 5.69 5.70 9540 6.21 5.56 6.825 2.50 - - - - -13.26 - -8.08Activistic ACU .036 +.4 .035 .039 4792 .036 .032 .19 .028 - - .03 - -6.74 - +5.88Adacel Tech ADA 2.38 +12 2.37 2.38 1132 2.40 2.26 2.61 .52 2.50 4.48 .20 1.05 11.20 21.3 +2.59Adslot ADJ .11 +.5 .105 .11 9104 .115 .10 .115 .068 - - .26 - -.79 - +10.00Aeeris AER .115 - .11 .14 - .115 .115 .22 .10 - - .05 - -.02 - +4.55Afterpay AFY 1.39 -4 1.39 1.415 2215 1.45 1.27 1.69 1.05 - - - - - - -.71Ahalife Hldgs AHL .30 -1 .27 .30 558 .345 .30 .66 .021 - - .06 - -10.34 - -9.09Altium ALU 6.06 +2 6.06 6.07 7679 6.51 5.97 6.67 3.50 18.00 5.57 .32 2.97 100.34 6.0 -6.34Animoca Brands AB1 .22 +1 .215 .22 2262 .225 .205 .27 .125 - - - - -2.30 - -2.22Appen APX 1.95 +1.5 1.93 1.95 153 2.04 1.905 2.08 .64 4.20 f 2.06 .18 2.15 8.67 22.5 -2.01Applabs Tech ALA .10 - .096 .11 - .11 .10 .235 .08 - - .07 - -6.97 - -13.04ASG Grp ASZ 1.04 +2.5 .98 1.04 1352 1.06 .97 1.185 .81 - f - .06 - 4.54 22.9 -1.89Axxis Tech Grp AYG .001 - - .001 - .001 .001 .002 .001 - - - - .36 .3 StdyBig UN BIG .13 +.5 .13 .135 2167 .144 .125 .278 .115 - - .03 - -6.81 - -3.27BPS Technology BPS .88 +10.5 .835 .88 1698 .885 .775 1.315 .68 5.25 2.65 .02 5.97 13.90 6.3 +4.76Brainchip Hldgs BRN .14 +.5 .135 .145 7633 .15 .135 .459 .117 - - .01 - -11.98 - -3.45Buddy Platform BUD .135 - .135 .14 14915 .145 .13 .275 .015 - - .02 - -4.98 - StdyBuildingIQ BIQ .62 - .62 .63 - .62 .60 1.05 .59 - - - - - - +3.33Bulletproof Grp BPF .38 +1.5 .375 .38 1716 .405 .365 .565 .205 - - .06 - 4.19 9.1 -5.00Carsales.com CAR 12.58 +10 12.57 12.58 4859 12.64 12.32 12.86 9.36 35.50 f 1.27 .24 2.82 45.00 28.0 +.48Cirrus Networks CNW .034 -.2 .033 .034 20761 .039 .031 .054 .017 - - .01 - -4.06 - +3.03Class CL1 2.72 -6 2.72 2.73 2755 3.05 2.68 3.06 1.25 2.00 1.02 .12 .74 2.04 133.3 -9.93Collaborate Corp CL8 .018 - .018 .019 3000 .02 .018 .036 .015 - - - - -.63 - Stdyopt apr17 CL8O .007 - .005 .007 - .007 .006 .022 .005 - - - - - - -12.50

ComOps COM .018 - .016 .019 - .019 .018 .028 .012 - - - - -.61 - -5.26Computershare CPU 10.39 +2 10.38 10.39 10262 10.44 10.17 13.01 8.92 32.00 f 1.67 -3.00 3.08 53.38 19.5 +1.27Corum Grp COO .09 - .09 .092 2521 .095 .09 .18 .085 .50p .86 .03 5.56 .43 20.9 -4.26Covata CVT .26 -.5 .255 .26 4213 .285 .25 .485 .20 - - .02 - -4.70 - -10.34CPT Global CGO .34 - .27 .34 - .34 .34 .57 .20 - f - .07 - -19.65 - StdyCSG CSV 1.51 +3.5 1.505 1.52 1199 1.52 1.38 1.815 1.185 9.00 .50 .24 5.96 4.49 33.6 +8.63CV Check CV1 .27 - .25 .27 376 .325 .25 .77 .20 - - .02 - -4.03 - -6.90Data#3 DTL 1.015 -1.5 1.015 1.055 505 1.065 1.00 1.255 .76 6.70 f 1.10 .13 6.60 7.34 13.8 +.50Datetix Grp DTX .46 +3 .45 .47 233 .47 .42 .80 .28 - - .12 - -36.30 - +2.22Decimal Software DSX .05 -.4 .054 .057 33 .058 .05 .13 .042 - - .01 - -2.29 - -16.67Digimatic Grp DMC .14 - .14 .15 - .14 .14 .44 .14 - - - - - - StdyDigital CC DCC .155 -.5 .15 .16 1338 .17 .145 .275 .105 - - - - -4.54 - -3.13Dubber Corp DUB .60 -2 .56 .60 2595 .66 .57 .945 .25 - - .05 - -16.03 - StdyDWS DWS 1.14 -3 1.14 1.17 607 1.17 1.125 1.35 .53 8.50 f 1.26 .01 7.46 10.70 10.7 -2.56Empired EPD .385 +1 .38 .385 1242 .385 .37 .95 .225 - f - .01 - .52 74.0 +4.05Energy One EOL .32 - .265 .40 - .32 .32 .40 .31 - - .13 - 4.01 8.0 StdyEnzumo ENZ .225 - .225 .23 - .24 .225 .40 .215 - - .03 - -23.42 - -6.25eServGlobal ESV .10 +.5 .10 .105 183 .10 .087 .40 .038 - - .10 - -12.80 - +9.89Etherstack ESK .10 - .12 .19 - .10 .10 .354 .10 - - -.35 - -25.46 - StdyFreelancer FLN 1.54 +2.5 1.51 1.54 758 1.645 1.50 1.93 1.085 - - - - -.64 - -5.52GBST Hldgs GBT 5.01 -2 5.00 5.03 1401 5.06 4.83 6.00 3.55 11.00 f 1.45 .20 2.20 15.91 31.5 +1.21Gentrack Grp GTK 2.36 +1 2.35 2.49 178 2.36 2.33 2.55 1.60 10.37p 1.14 .14 4.39 11.82 20.0 StdyGoConnect GCN .008 - .007 .008 17000 .008 .007 .011 .004 - - - - .13 6.2 +14.29Grays Ecommerce GEG 1.06 - 1.06 1.10 104 1.10 1.04 1.30 .665 - - - - -24.92 - -2.75Hansen Tech HSN 3.58 +1 3.57 3.58 3368 3.78 3.49 3.98 2.25 6.00p 2.00 .11 1.68 12.00 29.8 -3.50Icandy Interactive ICI .17 - .145 .145 - .17 .165 .25 .135 - - - - - - +17.24opt feb20 ICIO .015 - .001 .015 - .015 .015 .03 .015 - - - - - - Stdy

Infomedia IFM .58 +.5 .58 .585 2403 .61 .575 1.275 .49 3.35 1.19 .03 5.78 3.97 14.6 -4.92Integrated Research IRI 2.06 +2 2.04 2.10 522 2.16 2.01 2.80 1.58 7.00p 1.20 .11 3.40 8.41 24.5 -4.63IRESS IRE 12.21 +24 12.19 12.21 2755 12.24 11.72 12.35 8.73 42.70p .82 1.06 3.50 35.17 34.7 +3.04Isentia Grp ISD 3.88 +11 3.87 3.88 5223 3.89 3.73 4.95 3.16 7.50p 1.35 -.28 1.93 10.14 38.3 +2.65iSENTRIC ICU .13 - .125 .13 - .13 .115 .21 .07 - - .02 - 1.97 6.6 StdyIsignthis ISX .17 - .17 .175 3148 .195 .165 .51 .12 - - .02 - -6.29 - -15.00iWebGate IWG .095 -.4 .095 .10 3825 .10 .08 .32 .07 - - - - -.16 - +18.75JCurve Solutions JCS .008 - .01 .013 - .01 .008 .023 .008 - - .12 - -.91 - -20.00Kabuni KBU .12 +1 .115 .125 1650 .13 .11 .245 .105 - - .05 - -18.10 - +4.35opt aug18 KBUO .04 - .009 .10 - .042 .042 .05 .039 - - - - - - -4.76

Kneomedia KNM .013 -.1 .013 .015 11620 .016 .013 .047 .001 - - -.01 - -.86 - -13.33Knosys KNO .21 - .21 .215 815 .235 .21 .41 .20 - - .04 - -1.02 - -8.70Latam Autos LAA .285 -1 .285 .29 7252 .32 .275 .39 .24 - - .06 - -5.80 - +1.79Link Admin Hldgs LNK 8.36 +28 8.35 8.36 16911 8.43 8.08 8.52 7.04 - - -.93 - -1.47 - +.24Livetiles LVT .205 -2 .205 .235 902 .23 .205 .41 .003 - - .03 - -3.24 - -10.87Manalto MTL .072 - .07 .07 - .074 .068 .28 .055 - - .02 - -4.57 - +2.86Megaport MP1 1.70 +8 1.70 1.73 1071 1.745 1.60 3.80 1.55 - - .41 - -20.87 - -2.58Melbourne IT MLB 1.745 -2 1.745 1.77 201 1.88 1.70 2.20 1.40 7.00p .86 -.93 4.01 6.04 28.9 -7.18Migme MIG .59 +1 .59 .60 118 .60 .57 1.33 .345 - - .02 - -8.00 - +1.72Mint Payments MNW .099 -.1 .099 .10 4122 .115 .096 .135 .041 - - - - -1.32 - StdyMitula Grp MUA .95 +9.5 .91 .95 633 .98 .77 1.20 .755 - - - - .48 197.9 +15.85Mobile Embrace MBE .35 - .35 .36 5373 .37 .35 .44 .18 - - .05 - .77 45.5 -1.41MOKO Social Media MKB .009 -.1 .009 .01 1030 .011 .009 .15 .007 - - - - -3.80 - -18.18Montech Hldgs MOQ .03 - .027 .029 - .031 .03 .045 .025 - - - - -1.57 - StdyMotopia MOT .001 - .001 .001 30000 .001 .001 .002 .001 - - - - .01 10.0 StdyMSM Corp Intl MSM .12 +.5 .12 .125 3751 .135 .115 .155 .06 - - .02 - -7.78 - -7.69MyFiziq MYQ .085 -.2 .085 .09 50 .097 .06 .165 .048 - - .06 - -1.40 - +34.92MYOB Grp MYO 3.25 +5 3.23 3.25 6843 3.33 3.18 3.67 2.63 5.00 - -.61 1.54 -8.38 - +.31Nearmap NEA .49 +2 .49 .495 5795 .54 .47 .655 .325 - - .02 - -1.26 - -9.26NEXTDC NXT 3.24 +14 3.23 3.24 18473 3.26 3.07 3.26▲ 2.115 - - 1.09 - -5.21 - +4.52Norwood Systems NOR .04 -.1 .04 .041 35072 .048 .04 .165 .019 - - .01 - -2.41 - -6.98Novatti Grp NOV .14 - .14 .15 - .14 .13 .21 .13 - - - - - - -6.67Objective Corp OCL 1.86 - 1.86 1.90 - 1.92 1.845 2.10 1.30 3.75 f 1.25 .07 2.02 4.70 39.6 +1.09Omni Market OMT .033 - .028 .033 1652 .033 .033 .092 .005 - - .01 - -2.80 - Stdyopt dec18 OMTO .005 - .005 .007 - .005 .005 .033 .005 - - - - - - Stdy

Onthehouse OTH .80 - .77 .80 - .81 .79 .81 .505 - - -.01 - -4.64 - +.63Ookami OOK .034 +.1 .033 .035 14177 .037 .031 .76 .019 - - - - 68.37 .0 -2.86Otherlevels OLV .063 +.5 .063 .075 250 .069 .058 .195 .058 - - - - -2.29 - -8.70Over The Wire OTW 2.00 +2 1.99 2.00 203 2.00 1.98 2.00 1.00 - - .13 - 4.21 47.5 +5.26Panorama Synergy PSY .12 - .115 .12 2944 .135 .115 .26 .086 - - .01 - -.96 - StdyPeppermint Inv PIL .016 - .015 .016 - .018 .016 .037 .015 - - - - -2.79 - -11.11Pixie Grp PEG .055 - .035 .048 - .055 .055 .095 .042 - - - - -1.36 - StdyPraemium PPS .315 -.5 .315 .32 2931 .33 .315 .38 .26 - - .04 - .02 1575.0 -1.56Primary Opinion POP .054 +.2 .053 .055 16850 .059 .051 .063 .011 - - - - -4.76 - -6.90Prophecy Int’l PRO 1.17 -4 1.17 1.21 477 1.24 1.07 2.53 .87 4.20 1.10 .01 3.59 4.64 25.2 +5.88Pureprofile PPL .56 - .525 .55 25 .60 .56 .60 .33 - - .04 - -.78 - -5.08Real Estate Investar REV .05 - .053 .055 - .055 .05 .21 .05 - - - - - - -12.28Reckon RKN 1.645 +1.5 1.625 1.645 400 1.68 1.60 2.52 1.39 7.25 1.81 -.50 4.41 13.10 12.6 -2.08Redbubble RBL 1.36 -4 1.35 1.36 2223 1.53 1.35 1.53 1.35▼ - - - - - - StdyReffind RFN .14 - .14 .145 405 .15 .135 1.965 .135 - - .02 - -2.22 - -6.67Rent.com.au RNT .19 +.5 .19 .20 4647 .215 .185 .57 .007 - - - - -5.02 - +2.70Rewardle Hldgs RXH .115 - .11 .12 - .14 .10 .305 .075 - - .01 - -4.05 - -17.86Rhipe RHP 1.14 +6 1.14 1.17 1471 1.16 .905 1.88 .905 - - .12 - -1.98 - +21.28Rubik Financial RFL .115 +.5 .11 .12 350 .115 .098 .185 .086 - - -.03 - -3.25 - +19.79RungePincckMinrco RUL .325 - .32 .355 341 .42 .32 .61 .32 - - .18 - -2.80 - +1.56RXP Services RXP .555 +1 .55 .555 1026 .555 .54 .675 .375 2.25 f 3.51 .01 4.05 7.90 7.0 +.91Shareroot SRO .039 +.2 .037 .039 3511 .045 .036 .057 .001 - - .12 - -4.31 - +5.41opt dec17 SROO .01 -.2 .01 .014 3154 .013 .009 .021 .005 - - - - - - -9.09

Skyfii SKF .10 - .095 .10 - .12 .10 .225 .10 - - .04 - 3.48 2.9 -16.67Smartpay Hldgs SMP .175 - .17 .175 4259 .18 .17 .20 .10 - - -.06 - .18 97.2 +2.94SmartTrans Hldgs SMA .037 -.1 .037 .038 84405 .046 .034 .071 .022 - - - - -.07 - +8.82SMS Management SMX 1.60 -2 1.60 1.65 790 1.69 1.60 5.43 1.455 16.50 f 1.36 .29 10.31 22.50 7.1 -5.33Spookfish SFI .079 +.3 .078 .079 27628 .082 .068 .094 .041 - - .01 - -1.14 - +16.18Technology One TNE 5.08 +9 5.07 5.09 5265 5.28 4.94 5.31 3.22 6.78 f 1.71 - 1.33 11.57 43.9 -1.55Tesserent TNT .175 -1 .17 .175 4188 .205 .165 .277 .15 - - - - - - -10.26The Citadel Grp CGL 4.40 - 4.11 4.40 - 4.48 4.40 4.95 3.60 10.60 f 2.29 .06 2.41 24.30 18.1 -2.22Tomizone TOM .07 - .065 .079 - .07 .07 .20 .005 - - -.03 - -2.60 - +4.48opt sep18 TOMO .002 - .002 .009 - .002 .002 .02 .001 - - - - - - Stdy

Touchcorp TCH 1.97 -1 1.97 1.99 409 2.06 1.92 2.77 1.50 - - .30 - 8.45 23.3 -2.48Transaction Solutions TSN .027 - .026 .027 5000 .029 .026 .04 .003 - - - - -.05 - -3.57TTG Fintech TUP .15 - .13 .14 - .15 .14 .42 .10 - - .01 - -.50 - +15.38tv2u International TV2 .038 - .045 .037 - .046 .031 .046 .007 - - - - -3.85 - +22.58Updater UPD .20 -.5 .20 .22 7033 .22 .20 .38 .165 - - - - - - -2.44Urbanise.com UBN .42 - .405 .415 280 .45 .38 1.60 .30 - - .08 - -1.92 - +10.53Velpic VPC .042 -.3 .042 .045 6135 .048 .04 .092 .017 - - .01 - -7.79 - -2.33Vista Gp Intl VGL 5.51 -4 5.25 5.70 5 5.65 5.25 5.65 4.40 - - .71 - 6.74 81.8 +4.95Voltage IP VIP .20 - .19 .20 200 .205 .19 .26 .051 - - -.01 - -.40 - +2.56Wisetech Global WTC 4.50 -8 4.47 4.50 1582 4.66 4.26 5.05 3.41 - - - - - - -1.96World.Net Services WNS .01 - - - - .01 .01 .01 .01 - - -.04 - -.27 - StdyXero XRO 15.89 +22 15.89 15.98 1334 16.75 15.20 20.50 11.90 - - 1.21 - -54.05 - +1.21Xped XPE .075 +.5 .074 .075 1006413 .081 .051 .081 .003 - - - - -.66 - +50.00opt jul16 XPEOB .059 +.3 .059 .06 116281 .064 .034 .064▲ .001 - - - - - - +90.32

Xref XF1 .535 +2.5 .53 .535 773 .55 .42 .58 .003 - - - - -.01 - +24.42Zyber Hldgs ZYB .022 - .022 .023 890 .025 .02 .05 .001 - - .01 - 25.62 .1 -4.35TECHNOLOGY HARDWARE & EQUIPMENTAmbertech AMO .145 - .13 .145 - .145 .125 .18 .11 - - .32 - -3.81 - +16.00Bluechiip BCT .021 - .021 .022 - .021 .021 .071 .018 - - .01 - -1.14 - +5.00Catapult Grp Intl CAT 2.77 +1 2.73 2.77 272 2.80 2.65 2.87 .96 - - .09 - -3.53 - +1.84Cellnet Grp CLT .18 - .18 .205 25 .18 .18 .285 .16 1.00 f 2.84 .24 5.56 2.84 6.3 StdyCodan CDA 1.145 +3.5 1.125 1.145 597 1.16 1.11 1.26 .525 4.00 f 1.83 .03 3.49 7.30 15.7 -1.29Dicker Data DDR 1.86 - 1.855 1.86 257 1.90 1.83 2.19 1.37 16.20 f .89 - 8.71 14.39 12.9 +1.09DTI Grp DTI .35 - .345 .35 342 .36 .335 .40 .175 - - .12 - .17 205.9 +4.48Future Fibre Tech FFT .60 - .59 .60 868 .65 .59 1.19 .47 - - .23 - -.66 - +.84Hills HIL .32 +2.5 .305 .32 3999 .395 .28 .635 .13 5.50 f - .25 17.19 -70.60 - -8.57ICollege ICT .062 - .041 .058 - .062 .062 .18 .06 - - -.04 - -12.19 - Stdyopt jul17 ICTO .005 - .005 .01 - .005 .005 .045 .005 - - - - - - Stdy

Kollakorn Corp KKL .006 +.1 .005 .006 17000 .006 .005 .017 .004 - - - - -.02 - +20.00Legend Corp LGD .21 - .21 .215 1727 .215 .18 .295 .18 1.60 f 1.88 .07 7.62 3.00 7.0 +10.53Maxsec Grp MSP .025 +.1 .021 .025 210 .025 .024 .044 .02 - - .01 - .17 14.7 +4.17Mobilarm MBO .021 - .018 .021 - .022 .017 .040 .007 - - - - -.32 - +16.67NetComm Wireless NTC 2.69 -1 2.68 2.69 2189 2.90 2.66 3.67 .56 - - .11 - 3.43 78.4 -5.94Nuheara NUH .089 +.6 .089 .09 59008 .115 .08 .115 .009 - - - - -.75 - -4.30Q Technology QTG .004 - .003 .005 - .004 .003 .009 .003 - - .01 - -1.22 - +33.33Redflex Hldgs RDF .28 - .26 .30 10 .28 .28 .62 .15 -p - .75 - -21.56 - StdySenetas Corp SEN .105 - .105 .11 2127 .11 .105 .22 .10 - - .01 - .34 30.9 StdyShark Mitigation SM8 .27 +3 .255 .27 6097 .28 .24 .28 .22 - - - - - - +12.50Smart Parking SPZ .30 -.5 .29 .30 3373 .325 .30 .38 .085 - - .03 - -.78 - -10.45Stargroup STL .04 +.1 .037 .04 492 .046 .037 .062 .023 - - .01 - -3.36 - -11.11opt nov18 STLO .015 - .012 .015 - .015 .015 .015 .006 - - - - - - Stdy

Structural Monitor SMN 1.755 +.5 1.75 1.755 4951 2.00 1.69 2.40 .34 - - - - -1.77 - -9.54TZ TZL .105 - .10 .105 146 .11 .10 .12 .055 - - .01 - -1.30 - +5.00Wonhe Multimedia WMC .21 - .21 .27 - .23 .20 .62 .20 - - - - - - -16.00World Reach WRR .235 -1.5 .23 .235 57 .25 .235 .52 .21 - - .13 - 5.03 4.7 -4.08SEMICONDUCTORS & SEMICONDUCTOR EQUIPMENT4DS Memory 4DS .026 -.1 .026 .028 4678 .029 .026 .077 .018 - - - - -6.10 - StdyBluGlass BLG .23 -1.5 .23 .235 4376 .27 .23 .27 .054 - - .01 - -1.11 - -8.00Dyesol DYE .245 +.5 .24 .245 1236 .245 .235 .39 .20 - - .03 - -2.61 - +2.08Ellerston Asian Inv EAI .78 +1.5 .79 .80 933 .80 .76 1.02 .74 - - .92 - -.04 - -2.50opt feb19 EAIO .035 - .022 .035 - .04 .035 .04 .015 - - - - - - -12.50

Silex Systems SLX .35 - .35 .36 2208 .38 .35 .70 .265 - - .33 - -17.78 - Stdy

MATERIALSWeek Div Week


CHEMICALSAlexium Int’l AJX .57 - .57 .575 2701 .59 .56 1.17 .44 - - .04 - -8.57 - -3.39Antaria ANO .027 +.1 .026 .029 6000 .027 .025 .044 .021 - - .01 - .08 33.8 +3.85DuluxGroup DLX 6.35 +6 6.34 6.35 15543 6.49 6.17 6.80 5.27 23.00 f 1.45 .33 3.62 33.40 19.0 -.78Hazer Grp HZR .59 +5 .58 .59 1400 .63 .54 .85 .198 - - .07 - -1.55 - +3.51opt dec18 HZRO .295 -.5 .305 .31 672 .34 .285 .35 .26 - - - - - - -13.24

Highfield Res HFR 1.30 +1 1.26 1.30 1350 1.35 1.25 2.04 1.03 - - - - -2.39 - +4.42Incitec Pivot IPL 3.36 -3 3.34 3.36 68299 3.45 3.27 4.145 2.69 11.50 f 1.47 .82 3.42 16.90 19.9 -2.04Intec INL .006 - .005 .006 - .006 .006 .011 .004 - - .01 - -.17 - StdyLeaf Resources LER .12 - .125 .13 300 .12 .11 .22 .10 - - .01 - -1.89 - StdyNufarm NUF 7.27 +13 7.26 7.27 6082 7.435 7.07 8.865 6.30 10.00 - 2.20 1.38 -31.33 - -1.22Nuplex Industries NPX 5.00 - 4.91 5.00 42 5.00 4.91 5.00 3.25 22.08 1.43 1.98 4.42 31.52 15.9 +.20Orica ORI 14.21 +34 14.21 14.22 19332 14.33 13.16 22.73 12.49 76.50p - 3.07 5.38 -362.10 - +7.73Potash West PWN .03 -.3 .03 .035 4163 .04 .03 .064 .022 - - - - -.89 - -28.57ctg PWNCA .01 - .01 .014 826 .01 .01 .018 .003 - - - - - - Stdyopt nov18 PWNOA .013 - .005 .02 - .013 .013 .013 .005 - - - - - - Stdy

Secos Grp SES .125 - .12 .125 1 .125 .12 .22 .08 - - - - -15.93 - -3.85CONSTRUCTION MATERIALSAdelaide Brighton ABC 5.36 -1 5.36 5.38 15744 5.45 5.295 5.58 4.00 19.00 f 1.68 1.44 3.54 32.00 16.8 -1.11Boral BLD 6.73 -2 6.73 6.76 13259 6.78 6.63 6.97 5.11 20.50 f 1.84 4.36 3.05 37.75 17.8 -.59Brickworks BKW 15.26 -3 15.26 15.27 1335 15.46 15.05 16.20 13.57 46.00 f 1.65 - 3.01 75.90 20.1 +.26ChongHerr Invest CDH .012 - .004 .029 - .012 .012 .022 .003 - - .02 - .02 60.0 StdyCSR CSR 3.55 +7 3.54 3.55 33703 3.58 3.45 4.29 2.41 23.50 1.20 2.10 6.62 28.20 12.6 -.28Fletcher Bldg FBU 8.04 +8 8.04 8.05 12584 8.12 7.90 8.17 6.045 31.80 1.33 2.60 3.96 42.18 19.1 +.75James Hardie Ind JHX 20.00 -12 19.98 20.03 20299 20.37 18.11 20.37 14.24 41.81 1.72 -.67 2.09 71.83 27.8 +3.41CONTAINERS & PACKAGINGAmcor AMC 16.19 -13 16.18 16.20 28457 16.395 15.93 16.47 12.06 55.28 1.40 -.96 3.41 77.13 21.0 -.61Orora ORA 2.72 -1 2.72 2.73 30793 2.81 2.64 2.81 1.96 8.50p 1.47 .96 3.12 12.50 21.8 -1.09Pact Grp Hldgs PGH 5.55 +6 5.54 5.55 3909 5.67 5.405 5.67 4.03 20.00p 1.14 -.15 3.60 22.80 24.3 -1.07Pro-Pac Packaging PPG .45 - .44 .45 - .45 .445 .47 .37 2.75 f .98 .16 6.11 2.69 16.7 +1.12ALUMINUMAlcoa Inc AAI 12.00 - 11.00 13.18 - 12.00 12.00 20.90 11.70 11.56 5.85 - .96 67.57 17.8 +.23Alumina AWC 1.425 +4.5 1.425 1.43 121557 1.437 1.32 1.807 .97 8.88 f .48 .82 6.23 4.24 33.6 +6.34Aust Bauxite ABX .125 - .125 .135 424 .15 .12 .33 .09 - - - - -.74 - -7.41Bauxite Resources BAU .105 - .105 .11 53 .11 .105 .115 .052 - - - - -2.31 - StdyCapral CAA .115 -.5 .11 .115 3055 .125 .11 .16 .082 - - .23 - -.53 - +9.52MHM Metals MHM .038 +.2 .036 .038 1000 .038 .033 .04 .006 - - - - 3.08 1.2 +15.15Qld Bauxite QBL .008 - .008 .009 22688 .009 .007 .016 .006 - - - - -.19 - +33.33Realm Res RRP .001 - .001 .002 - .001 .001 .001 .001 - - - - -.13 - StdyDIVERSIFIED METALS & MINING3D Res DDD .005 - .004 .005 - .006 .005 .008 .002 - - - - -.46 - -16.67ActiveX AIV .011 - .011 .012 - .011 .011 .034 .008 - - - - -.16 - StdyAditya Birla ABY .33 -.5 .32 .33 952 .34 .31 .34 .145 - - .59 - -48.00 - +3.13Admiralty Res ADY .012 - .01 .011 - .012 .009 .024 .009 - - - - -.36 - StdyAeon Metals AML .077 - .074 .077 400 .078 .065 .095 .027 - - - - -3.21 - +18.46Aeris Res AIS .036 - .036 .04 - .04 .036 .18 .005 - - - - 15.20 .2 -10.00Agrimin AMN .15 - .14 .15 - .15 .15 .25 .125 - - - - -1.41 - StdyAguia Res AGR .115 +.5 .10 .11 40 .12 .10 .225 .045 - - - - -2.50 - StdyAlara Res AUQ .027 -.2 .027 .029 14130 .031 .026 .042 .005 - - - - -10.45 - -10.00opt apr17 AUQO .012 - .011 .018 9915 .016 .012 .019 .002 - - - - - - -36.84

Altech Chemicals ATC .097 +.2 .097 .10 4583 .11 .095 .15 .045 - - - - -2.57 - -11.82Altona Mining AOH .12 +1.5 .12 .125 23424 .12 .105 .21 .08 - - - - -.97 - +9.09Altura Mining AJM .24 +1.5 .24 .245 79674 .25 .207 .282 .011 - - - - -.30 - +4.35opt jun16 AJMO .22 +4 .205 .22 2076 .23 .18 .25 .003 - - - - - - -4.35

Anchor Res AHR .025 - .007 .195 - .025 .025 .05 .025 - - - - -2.03 - StdyAneka Tambang ATM 1.25 - 1.00 1.50 - 1.25 1.25 1.25 .95 - - - - -1194.88 - StdyAntipa Min AZY .034 +.3 .033 .034 94312 .037 .027 .037 .004 - - - - -.22 - +30.77Arafura Resources ARU .048 +.1 .048 .05 4012 .051 .046 .075 .041 - - - - -6.95 - -4.00Archer Explore AXE .105 -.5 .105 .11 3155 .11 .10 .12 .07 - - - - -1.16 - StdyArdiden ADV .042 +.1 .04 .042 40534 .047 .038 .053 .005 - - - - -1.14 - -2.33Argent Minerals ARD .03 +.2 .029 .033 9221 .035 .028 .044 .018 - - - - -1.07 - -14.29Argo Explore AXT .078 - .078 .086 3000 .087 .078 .115 .01 - - - - 11.78 .7 StdyArgosy Minerals AGY .03 - .032 .033 - .04 .029 .042 .001 - - - - -.08 - +15.38Ark Mines AHK .13 - .13 .165 - .13 .13 .15 .04 - - - - -1.00 - StdyArrowhead Res AR1 .018 - .018 .019 - .021 .017 .131 .01 - - - - -62.21 - +12.50Artemis Res ARV .001 - - .001 - .001 .001 .002 .001 - - - - -.38 - Stdyopt aug16 ARVOA .002 - - .001 - .002 .002 .002 .002 - - - - - - Stdyopt jul16 ARVOB .001 - - .001 - .001 .001 .001 .001 - - - - - - Stdy

Astro Res ARO .007 - .006 .01 4405 .007 .007 .045 .006 - - - - -1.95 - StdyAstron Corp ATR .20 - .18 .21 - .20 .20 .24 .15 - - .89 - 5.20 3.8 StdyATC Alloys ATA .029 -.2 .029 .05 1323 .035 .026 .045 .001 - - - - -115.00 - -9.37Athena Res AHN .026 - .02 .028 - .026 .026 .027 .007 - - - - -.30 - StdyAttila Res AYA .175 -1 .175 .18 4604 .20 .165 .20 .065 - - - - -4.73 - -2.78Audalia Res ACP .17 - .04 .15 - .17 .17 .225 .17 - - - - -.46 - StdyAugur Res AUK .013 - .01 .013 - .013 .013 .033 .01 - - - - -.20 - StdyAurelia Metals AMI .125 +1 .11 .125 7404 .145 .11 .26 .012 - - - - -33.60 - -10.71Auroch Min AOU .15 +1.5 .14 .15 2128 .15 .125 .15 .045 - - - - -1.71 - +7.14Aus Tin Mining ANW .006 - .007 .008 - .009 .005 .01 .003 - - - - -.10 - -25.00Ausgold AUC .058 +.1 .058 .06 1550 .062 .055 .069 .027 - - - - -.59 - -1.69Ausmon Resources AOA .01 - .007 .01 - .01 .01 .01 .005 - - - - -.14 - StdyAusQuest AQD .014 -.1 .014 .015 5000 .017 .014 .027 .01 - - - - -.97 - +7.69opt nov16 AQDO .002 - .001 .002 - .002 .002 .009 .001 - - - - - - Stdyopt apr18 AQDOA .006 -.1 .006 .01 6000 .007 .006 .013 .004 - - - - - - -14.29

Aust Mines AUZ .015 - .015 .016 125033 .016 .013 .036 .004 - - - - -.08 - +15.38Aust Vanadium AVL .011 -.1 .011 .012 38391 .015 .009 .022 .007 - - - - -.24 - +22.22opt dec18 AVLO .003 -.1 .003 .004 4700 .005 .003 .005 .002 - - - - - - Stdy

Austpac Res APG .004 - .003 .004 14471 .004 .003 .013 .003 - - - - .08 5.0 +33.33Avalon Minerals AVI .02 - .02 .023 1000 .029 .014 .035 .01 - - - - -2.15 - +42.86Avanco Res AVB .062 - .063 .065 2154 .066 .061 .084 .05 - - - - .08 77.5 StdyAvenira AEV .22 - .21 .22 118 .235 .205 .235 .061 - - - - -18.54 - -4.35AVZ Minerals AVZ .011 +.1 .01 .011 1950 .012 .01 .013 .007 - - - - -.11 - -8.33Axiom Min AVQ .155 -.5 .155 .16 950 .16 .155 .51 .14 - - - - -5.00 - StdyAzure Minerals AZS .044 - .046 .044 - .045 .042 .053 .009 - - - - -.26 - +4.76Base Res BSE .061 +.1 .061 .08 3841 .061 .058 .160 .024 - - .39 - -3.03 - +1.67Bass Metals BSM .01 -.1 .01 .011 3785 .012 .01 .016 .002 - - - - .44 2.3 StdyBHP Billiton BHP 18.85 +14 18.85 18.88 55215 19.67 18.13 29.89 14.06 109.14 f - 14.71 5.79 -196.81 - +3.57Black Ridge Min BRD .003 - .002 .003 - .003 .003 .004 .001 - - - - -.16 - StdyBlack Rock Min BKT .044 +.2 .043 .05 550 .052 .042 .105 .023 - - - - -.94 - -16.98opt mar17 BKTOC .014 - .002 - - .014 .014 .047 .007 - - - - - - Stdyopt nov18 BKTOD .009 - .002 - - .009 .009 .01 .009 - - - - - - Stdy

Blackham Res BLK .50 +.5 .49 .50 7741 .57 .49 .605 .135 - - - - -1.89 - +2.04Bligh Res BGH .023 - .005 .018 - .023 .023 .024 .012 - - - - -1.52 - StdyBMG Res BMG .01 - .01 .011 3612 .011 .01 .022 .004 - - - - -5.30 - -9.09Boss Resources BOE .047 -.1 .047 .051 2808 .052 .045 .068 .013 - - - - -.26 - +4.44Botswana Metals BML .004 - - - - .004 .003 .013 .002 - - - - -.12 - +100.0opt dec16 BMLOB .001 - .001 .001 - .001 .001 .005 .001 - - - - - - Stdy

Bougainville Copper BOC .22 - .22 .26 5 .225 .22 .43 .185 - - .13 - -4.30 - StdyBrockman Min BCK .025 - .004 .024 - .025 .025 .051 .017 - - - - -2.85 - StdyBroken Hill Prospect BPL .095 +.4 .09 .095 1580 .115 .089 .115 .024 - - .01 - -.51 - +5.56opt nov19 BPLO .045 -.5 .045 .05 500 .06 .045 .06 .005 - - - - - - +28.57

Buxton Res BUX .074 +.4 .069 .074 330 .074 .068 .325 .055 - - - - -3.63 - +5.71Buymyplace BMP .335 - .32 .335 55 .39 .32 .39 .002 - - - - .38 88.2 -14.10Caeneus Minerals CAD .003 - .002 .003 138667 .003 .002 .016 .001 - - - - -.27 - +50.00Cannindah Res CAE .021 - .018 .024 - .024 .021 .05 .008 - - - - -1.08 - StdyCapital Min CMY .006 - .006 .007 165236 .009 .005 .023 .001 - - - - -2.18 - -25.00opt dec16 CMYO .003 - .002 .003 2000 .005 .003 .005 .001 - - - - - - +200.0

Capricorn Metals CMM .12 - .12 .125 1038 .13 .12 .16 .01 - - - - -1.72 - +4.35Caravel Min CVV .08 - .073 .10 - .08 .08 .242 .005 - - - - -5.61 - Stdyopt may16 CVVOA - - .002 - .001 .001 .001 .001 - - - - - - Stdy

Carbine Tungsten CNQ .029 - .023 .029 1336 .032 .029 .129 .015 - - - - -.45 - -6.45Carnavale Res CAV .016 -.1 .016 .017 15225 .021 .016 .041 .006 - - - - -.52 - -20.00Carpentaria Expl CAP .06 - .06 .065 200 .064 .06 .07 .016 - - - - -1.99 - -1.64Cassini Res CZI .042 -.2 .041 .043 3821 .048 .04 .078 .016 - - - - -2.47 - +7.69Catalyst Metals CYL .58 +3 .58 .59 60 .58 .53 .62 .26 - - - - -.50 - -1.69opt jun18 CYLO .14 - .015 - - .14 .14 .14 .01 - - - - - - Stdy

Chesser Res CHZ .032 - .031 .032 - .032 .031 .05 .03 - - - - .99 3.2 -3.03China Magnesium CMC .012 - .012 .016 - .016 .012 .06 .012 - - .05 - -2.20 - -25.00Chinalco Yunnan Cu CYU .01 - .008 .01 - .01 .008 .035 .003 - - - - -1.93 - +25.00CI Res CII 2.04 -4 2.04 2.10 44 2.10 2.03 2.10 1.00 6.50 f 4.35 1.38 3.19 28.30 7.2 +.99Clancy Explore CLY .002 - .002 .003 - .003 .002 .007 .001 - - - - -.56 - Stdyopt may19 CLYO .001 - - .001 117667 .001 .001 .001 .001 - - - - - - Stdy

Classic Minerals CLZ .004 - .004 .005 7500 .004 .004 .01 .003 - - - - -.99 - StdyCohiba Min CHK .023 -.2 .023 .024 48610 .027 .02 .039 .006 - - - - -.65 - +4.55Comet Res CRL .026 - .026 .033 - .026 .026 .03 .011 - - - - -.53 - StdyCondor Blanco Min CDB .009 - - - - .009 .009 .045 .005 - - - - -26.64 - StdyConico CNJ .029 - .028 .029 3630 .038 .028 .047 .006 - - - - -.14 - +3.57Consolidated Zinc CZL .041 -.2 .041 .043 818 .045 .041 .07 .002 - - - - -2.70 - -6.82opt jul16 CZLO .001 - .001 .008 2500 .001 .001 .007 .001 - - - - - - Stdy

Consolidated Tin Min CSD .029 - .026 .029 1100 .029 .027 .078 .021 - - - - -.89 - +16.00Copper Strike CSE .37 - .37 .39 1090 .39 .37 .415 .18 - - - - .14 264.3 -3.90Coppermoly COY .009 - .006 .009 - .009 .006 .009 .002 - - - - -.19 - +28.57Corazon Min CZN .007 -.1 .006 .007 14595 .008 .007 .01 .003 - - - - .09 7.8 -12.50Core Exploration CXO .034 +.3 .034 .035 40221 .04 .03 .064 .011 - - - - -1.11 - -15.00opt aug17 CXOOA .016 +.3 .014 .016 3153 .018 .012 .023 .002 - - - - - - +6.67

Cradle Res CXX .31 -2.5 .305 .315 6153 .345 .285 .345 .16 - - - - -6.93 - +3.33Crossland Metals CUX .005 - .005 .007 - .005 .005 .01 .004 - - - - -.72 - StdyCuDECO CDU .55 +1.5 .545 .56 9425 .625 .49 1.635 .49 - - - - -56.90 - +8.91Cullen Res CUL .005 - .004 .005 38900 .006 .004 .006 .002 - - - - -.07 - +25.00Dakota Minerals DKO .125 - .125 .13 13868 .175 .12 .275 .019 - - - - -3.43 - -26.47Danakali DNK .29 +1.5 .28 .29 139 .315 .275 .565 .205 - - - - -4.01 - -3.33Dempsey Min DMI .061 -.9 .061 .07 643 .07 .061 .075 .050 - - - - -1.31 - -12.86opt dec18 DMIOA .01 - .007 - - .01 .01 .01 .01 - - - - - - Stdy

Diatreme Res DRX .01 - .01 .012 - .01 .01 .018 .006 - - - - -.50 - StdyDome Gold Mines DME .46 - .44 .45 - .46 .46 .49 .37 - - - - -1.32 - StdyDragon Energy DLE .003 - .004 .03 - .003 .003 .007 .003 - - - - -8.45 - StdyDuketon Mining DKM .235 -1 .22 .235 11 .25 .235 .25 .07 - - - - -2.39 - StdyElemental Min ELM .195 - .18 .20 - .195 .19 .235 .12 - - - - -.92 - +2.63Elementos ELT .006 - .006 .007 1758 .006 .006 .013 .006 - - - - -.18 - StdyElysium Res EYM .003 - .002 .003 - .003 .003 .005 .001 - - - - -.07 - StdyEmergent Res EMG .013 - .013 .014 1950 .015 .013 .029 .01 - - - - -2.19 - +8.33Emperor Range Grp ERX .066 -8.4 .07 .14 5 .15 .066 .20 .052 - - - - -.54 - -56.00Empire Res ERL .025 +.1 .025 .027 2686 .026 .02 .03 .003 - - - - -.18 - -3.85Emu Nickel EMU .065 - .062 .07 1244 .066 .065 .25 .017 - - - - -.71 - -1.52ctg EMUCA .05 - .028 .099 - .05 .05 .17 .05 - - - - - - Stdy

Encounter Res ENR .14 +1 .12 .14 16 .14 .12 .20 .07 - - - - -.11 - +16.67Enterprise Metals ENT .02 +.2 .016 .02 800 .02 .015 .061 .015 - - - - -2.60 - +33.33Equus Min EQE .009 +.1 .01 .02 350 .009 .006 .025 .006 - - - - -.21 - +50.00Eumeralla Res EUM .026 - .027 .047 - .026 .026 .037 .019 - - - - -2.15 - StdyEuropean Metals EMH .25 - .25 .255 2270 .28 .245 .335 .09 - - - - -2.22 - -5.66opt jun16 EMHO .125 -.5 .12 .145 800 .16 .125 .20 .035 - - - - - - -3.85

Fertoz FTZ .16 - .18 .20 - .20 .16 .24 .125 - - - - -3.67 - -20.00opt dec17 FTZO .02 - .03 - - .02 .02 .02 .02 - - - - - - Stdy

Finders Res FND .155 - .155 .16 1262 .16 .155 .17 .105 - - - - -2.77 - -3.13First Graphite FGR .095 -.5 .093 .097 6685 .10 .09 .12 .042 - - - - -1.93 - -5.00opt oct16 FGROA .01 - .005 .014 - .01 .01 .015 .002 - - - - - - Stdyopt may17 FGROB .035 - .03 .039 2000 .04 .035 .049 .006 - - - - - - -12.50

Forte Cons FRC .02 - - - - .02 .02 .03 .02 - - - - -.26 - StdyFrontier Res FNT .033 - .033 .035 - .033 .031 .22 .001 - - - - -5.29 - +6.45FYI Resources FYI .06 - .06 .065 20 .07 .06 .08 .02 - - - - -.26 - -14.29G8 Commun G8C .041 +.1 .04 .041 16692 .045 .04 .06 .001 - - - - -8.13 - -4.65


6 TablesMATERIALS Cont'd





Galaxy Res GXY .38 -2 .38 .39 49664 .435 .38 .492 .024 - - - - 5.01 7.6 -11.63General Min Corp GMM .59 -2 .59 .595 4538 .65 .58 .735 .038 - - - - -1.03 - -6.35Genesis Minerals GMD .019 +.1 .019 .02 1100 .019 .018 .025 .004 - - - - -.35 - StdyGenesis Res GES .06 - .025 .06 - .06 .06 .095 .035 - - - - -.91 - StdyGeopacific Res GPR .035 -.5 .034 .038 1309 .04 .035 .061 .024 - - - - -.25 - -12.50Gladiator Res GLA .002 - .002 .003 - .002 .001 .006 .001 - - - - -.28 - Stdyopt jun17 GLAOA .001 - - .001 - .001 .001 .001 .001 - - - - - - Stdy

Global Geoscience GSC .007 +.1 .005 .006 4723 .007 .004 .013 .002 - - - - -1.10 - +16.67Global Metals Expl GXN .001 - - .001 10001 .001 .001 .004 .001 - - - - -.11 - Stdyctg GXNCA - - - - .02 .02 .02 .02 - - - - - - Stdy

Globe Metals & Min GBE .022 -.3 .022 .026 2418 .025 .021 .032 .02 - - - - -1.30 - StdyGoldphyre Res GPH .095 -.4 .096 .10 5901 .11 .095 .13 .021 - - - - -1.00 - -13.64opt sep16 GPHO .026 +.1 .027 .029 4298 .032 .025 .038 .005 - - - - - - -10.34

Graphiteco GRA .36 - .33 .35 - .36 .36 .40 .25 - - - - -1.77 - StdyGreat Western Expl GTE .019 - .019 .024 10338 .021 .017 .029 .005 - - - - -1.89 - +11.76Greenland Min Engy GGG .031 +.3 .031 .033 30421 .033 .027 .085 .021 - - - - -.58 - +3.33opt jun16 GGGOA .002 - - .001 - .002 .002 .012 .001 - - - - - - Stdyopt sep18 GGGOB .008 - .004 .015 - .008 .008 .012 .004 - - - - - - Stdy

GTI Res GTR .01 - .012 .023 - .01 .01 .028 .01 - - - - -.54 - StdyGulf Industrials GLF .01 +.1 .009 .01 3095 .01 .008 .019 .006 - - - - -.01 - +11.11Gulf Min Corp GMC .004 - .003 .004 - .004 .003 .026 .002 - - - - -3.33 - +33.33opt apr19 GMCO .002 - .001 .002 - .002 .002 .002 .001 - - - - - - Stdy

Hannans Reward HNR .012 -.1 .012 .014 10558 .016 .012 .021 .002 - - - - -4.02 - -25.00Hastings Tech HAS .088 +.2 .088 .09 300 .09 .086 .10 .061 - - - - -.24 - -2.22Havilah Res HAV .42 +1 .41 .42 30 .45 .40 .50 .19 - - - - -.50 - -3.45opt jun17 HAVO .13 - .13 .15 - .15 .13 .18 .04 - - - - - - -3.70

Heemskirk Cons HSK .027 - .028 .03 - .027 .027 .090 .022 - - .10 - -3.11 - StdyHexagon Res HXG .08 +.7 .075 .08 5582 .08 .072 .11 .047 - - - - -1.93 - +2.56Highlands Pacific HIG .06 -.1 .061 .063 4732 .07 .059 .145 .052 - - - - -10.13 - -15.49Hillgrove Res HGO .04 -.2 .04 .042 670 .042 .038 .327 .038 - - .72 - -67.70 - -2.44Horseshoe Metals HOR .019 +.1 .018 .019 2800 .019 .015 .062 .01 - - - - -.88 - +35.71Hot Chili HCH .098 +.5 .097 .098 188 .098 .082 .175 .052 - - - - -8.53 - +20.99Iluka Res ILU 6.10 +30 6.09 6.10 39517 6.14 5.69 9.18 5.01 25.00 f .51 3.31 4.10 12.80 47.7 +4.45Image Res IMA .08 - .076 .08 - .08 .075 .11 .046 - - - - -1.86 - StdyImdex IMD .25 - .245 .25 2134 .25 .23 .30 .17 - f - .43 - -15.53 - StdyImpact Minerals IPT .026 +.1 .025 .027 5662 .027 .024 .055 .018 - - - - -.68 - -3.70IMX Res IXR .004 - .004 .005 20017 .005 .003 .015 .003 - - - - -2.54 - StdyInca Min ICG .003 - .003 .004 10015 .003 .003 .018 .002 - - - - -1.43 - StdyIndependence Grp IGO 2.73 -5 2.73 2.74 27702 3.04 2.68 5.45 1.975 8.50 f - - 3.11 -8.60 - StdyIndia Res IRL .003 - .003 .004 225 .003 .003 .005 .002 - - - - -.37 - StdyIntrepid Mines IAU .13 - .125 .13 549 .132 .125 .155 .088 - - - - -4.10 - +4.00Investigator Res IVR .034 +.4 .033 .035 4138 .043 .03 .049 .009 - - - - -.55 - -20.93opt mar17 IVRO .005 - .003 .006 1516 .006 .005 .01 .001 - - - - - - -16.67

Ironbark Zinc IBG .041 +.2 .041 .042 23313 .045 .038 .12 .031 - - - - -10.97 - +5.13Ishine Int Res ISH .22 - - - - .22 .22 .22 .22 - - - - -.44 - StdyJameson Res JAL .032 - .032 .035 1000 .032 .032 .05 .011 - - - - -.96 - StdyJervois Min JRV .075 - .069 .075 3331 .077 .06 .077▲ .038 - - - - -1.48 - +22.95Kairos Min KAI .08 +.8 .08 .082 40924 .091 .066 .12 .03 - - - - -1.20 - -12.09opt jun16 KAIO .005 - .004 .006 6250 .008 .003 .019 .001 - - - - - - -50.00

Kangaroo Res KRL .005 - .005 .006 - .005 .005 .01 .004 - - - - -.94 - StdyKasbah Res KAS .028 +.1 .026 .028 516 .028 .025 .04 .015 - - - - -.49 - +12.00Kazakhstan Corp KPC .09 - .06 .07 - .09 .09 .17 .048 - - - - -4.35 - StdyKBL Mining KBL .013 +.1 .012 .013 26372 .015 .012 .049 .011 - - -.04 - -8.26 - StdyKibaran Resources KNL .19 +.5 .185 .19 1355 .205 .182 .24 .145 - - - - -3.27 - -9.52Kidman Res KDR .115 - .11 .115 4039 .13 .107 .16 .07 - - - - -7.97 - +4.55opt apr18 KDRO .043 +.2 .043 .048 1583 .053 .037 .053 .015 - - - - - - -14.00

KIN Mining KIN .15 +1 .14 .15 3517 .16 .13 .18 .075 - - - - -2.30 - StdyKing Island KIS .07 - .061 .07 - .07 .07 .165 .06 - - .01 - -1.60 - +1.45King River Copper KRC .007 -.1 .006 .008 11647 .008 .007 .032 .007 - - - - -.34 - -12.50opt jun18 KRCOA .002 - .002 .003 - .002 .002 .009 .001 - - - - - - Stdy

Kingston Res KSN .024 - .023 .024 27120 .032 .022 .042 .005 - - - - -1.85 - -20.00opt jun16 KSNOA .001 - - .003 - .001 .001 .003 .001 - - - - - - Stdy

Korab Res KOR .041 +.2 .037 .041 4500 .041 .037 .077 .024 - - - - -.70 - +5.13Laconia Res LCR .005 - .004 .005 18780 .006 .005 .007 .001 - - - - -1.02 - -16.67opt sep18 LCROA .001 - - .001 - .001 .001 .001 .001 - - - - - - Stdy

Lake Res LKE .011 +.4 .011 .011 1780 .011 .004 .011▲ .002 - - - - -.09 - +175.0Latin Res LRS .012 - .012 .013 73163 .017 .012 .017 .003 - - - - -2.41 - -20.00opt mar17 LRSO .003 - .003 .004 48750 .004 .003 .005 .001 - - - - - - Stdy

Latitude Consolid LCD .052 - .052 .06 - .053 .046 .053 .014 - - - - -1.62 - +10.64Latrobe Magnesium LMG .018 - .017 .018 3136 .018 .017 .023 .006 - - - - -.07 - +5.88Legend Min LEG .007 - .007 .008 - .008 .007 .013 .006 - - - - -.07 - -12.50Leigh Creek Energy LCK .29 -.5 .29 .30 1290 .305 .29 .42 .13 - - - - -12.98 - +1.75Lincoln Minerals LML .042 +.2 .037 .042 457 .043 .038 .048 .031 - - - - -1.45 - -2.33Lithex Res LTX .059 - - - - .059 .059 .073 .012 - - - - -.18 - StdyLithium Aust LIT .23 -.5 .23 .235 17545 .285 .23 .38 .053 - - - - -2.28 - -17.86ctg LITCC .25 - .22 - - .25 .25 .26 .05 - - - - - - Stdy

Lodestar Min LSR .015 +.1 .014 .015 4757 .016 .014 .066 .008 - - - - -.45 - -6.25Lynas Corp LYC .069 +.1 .068 .07 54386 .072 .068 .142 .03 - - - - -2.08 - -4.17Magnetic Res MAU .045 - .045 .051 - .045 .045 .11 .038 - - - - -1.00 - -10.00ctg MAUCA .001 - - - - .001 .001 .001 .001 - - - - - - Stdy

Magnetite Mines MGT .03 - .027 .04 2075 .031 .025 .031 .01 - - - - -1.59 - +3.45Magnis Res MNS .56 -1 .56 .57 14334 .61 .545 .635 .19 - - - - -3.75 - -5.88opt may17 MNSO .465 -2 .45 .48 880 .52 .46 .53 .12 - - - - - - -8.82

Magontec MGL .035 -.6 .031 .035 1765 .045 .035 .05 .012 - - .03 - - - -12.50Malachite Res MAR .004 - .004 .005 - .006 .004 .007 .002 - - - - -.30 - -20.00Mantle Min Corp MNM .018 - .018 .019 4710 .018 .014 .025 .006 - - - - -.26 - Stdyopt jun16 MNMOB .004 - .002 .006 - .006 .003 .006 .002 - - - - - - -33.33opt nov17 MNMOC .009 - .004 .009 - .009 .009 .009 .004 - - - - - - Stdy

Marindi Metals MZN .012 -.1 .012 .014 42367 .016 .012 .021 .005 - - - - -.35 - -7.69opt dec16 MZNO .003 - .003 .004 - .005 .002 .006 .001 - - - - - - Stdy

Maximus Res MXR .003 - .003 .004 15000 .005 .003 .007 .001 - - - - -.14 - -25.00Mesa Minerals MAS .009 - .004 .012 690 .009 .009 .016 .004 - - - - -.21 - StdyMetal Bank MBK .009 -.2 .009 .012 16863 .015 .007 .02 .003 - - - - -.18 - +12.50Metalicity MCT .07 -.1 .07 .073 7086 .079 .068 .093 .008 - - - - -.52 - +4.48Metallica Min MLM .029 - .028 .033 4976 .038 .029 .096 .025 - - - - -6.61 - -23.68opt jun17 MLMO .008 - .005 .008 985 .008 .008 .012 .004 - - - - - - Stdy

Metallum MNE .032 - - - - .036 .031 2.80 .001 - - - - -588.00 - StdyMetals Of Africa MTA .06 +.1 .06 .063 6240 .064 .059 .083 .038 - - - - -5.90 - -9.09opt jan17 MTAO .012 - .002 .01 - .012 .012 .035 .007 - - - - - - Stdy

Meteoric Res MEI .011 - .01 .012 467 .012 .011 .037 .008 - - - - -.38 - StdyMetminco MNC .004 -.1 .004 .005 20373 .005 .004 .01 .003 - - - - -2.04 - -20.00Minbos Res MNB .005 - .005 .006 - .007 .005 .008 .001 - - - - -.20 - -16.67Mincor Res MCR .315 +1 .315 .32 3141 .36 .28 .67 .12 2.00 f - .02 6.35 -35.60 - +16.67Mineral Deposits MDL .24 -1 .24 .26 1388 .26 .24 1.00 .175 - - 3.54 - -55.43 - -4.00Minotaur Explore MEP .072 +.2 .071 .072 68447 .075 .067 .084 .05 - - - - -5.41 - +2.86opt nov17 MEPO .03 +1 .03 .04 755 .031 .02 .031 .009 - - - - - - +50.00

Minquest MNQ .019 -.2 .019 .02 19800 .029 .018 .043 .007 - - - - -.56 - -24.00opt may17 MNQO .01 - .005 .01 - .01 .008 .01 .001 - - - - - - +66.67

Minrex Res MRR .06 - .06 .075 - .069 .06 .20 .04 - - - - -5.13 - -13.04Mithril Resources MTH .008 -.5 .008 .009 667196 .02 .008 .02 .003 - - - - .40 2.0 -50.00MMG MMG 3.00 - 3.00 - - 3.00 3.00 3.00 2.95 - - - - - - StdyMOD Resources MOD .023 -.3 .023 .024 77698 .031 .022 .049 .003 - - - - -.11 - -23.33opt may18 MODO .016 - .01 .045 - .017 .016 .034 .002 - - - - - - -5.88

Montezuma Min Co MZM .20 -1.5 .20 .21 173 .215 .20 .30 .16 - - - - -4.10 - -9.09Mount Burgess Min MTB .009 - .009 .015 - .01 .009 .01 .001 - - - - -.08 - -10.00Mount Magnet South MUM .004 - .004 .005 - .005 .004 .006 .002 - - - - -.26 - Stdyopt dec18 MUMOA .001 - .001 .002 - .002 .001 .002 .001 - - - - - - Stdy

MRG Metals MRQ .047 - .035 .047 - .047 .045 .12 .03 - - - - -3.38 - +4.44opt sep16 MRQO .001 - - .009 - .001 .001 .02 .001 - - - - - - Stdyopt aug20 MRQOA .003 - .002 .004 - .003 .003 .016 .003 - - - - - - Stdy

Musgrave Min MGV .042 -.4 .041 .045 4500 .048 .033 .06 .009 - - - - -4.71 - +50.00MZI Resources MZI .225 - .21 .23 111 .25 .225 .58 .225 - - - - -22.33 - -10.00Namibian Copper NCO .003 - .002 .003 - .003 .003 .005 .001 - - - - -.85 - Stdyopt apr19 NCOO .001 - - .001 - .001 .001 .004 .001 - - - - - - Stdy

Navarre Minerals NML .033 -.4 .033 .038 200 .037 .033 .047 .016 - - - - -2.93 - -10.81Neometals NMT .415 +.5 .405 .415 7642 .457 .375 .49 .076 - - - - 3.17 13.1 +6.41Nevada Iron NVI .011 - .008 .044 - .011 .011 .175 .01 - - - - -66.25 - StdyNex Metals Explore NME .008 - .006 .012 - .008 .008 .009 .003 - - - - -.17 - StdyNexus Min NXM .08 -.7 .08 .089 350 .087 .08 .125 .05 - - - - -1.57 - -1.23Nickelore NIO .008 - .007 .01 - .008 .006 .02 .004 - - - - -.08 - +14.29Niuminco Grp NIU .001 - .001 .002 - .001 .001 .005 .001 - - - - -.54 - StdyNorthern Manganese NTM .011 -.1 .01 .011 867 .012 .01 .024 .006 - - - - -.70 - +10.00Northern Min NMI .015 - .015 .02 - .016 .015 .031 .012 - - - - .34 4.4 -6.25Northern Minerals NTU .077 +.1 .075 .085 2284 .085 .073 .22 .057 - - - - -2.10 - +6.94Oakdale Res OAR .125 - .125 .15 - .125 .115 .27 .115 - - .01 - -3.24 - +4.17OM Hldgs OMH .13 - .09 .11 - .13 .13 .33 .026 - - .16 - -17.34 - StdyOrocobre ORE 3.88 - 3.87 3.90 14841 4.04 3.65 4.04▲ 1.33 - - - - -19.28 - +2.11Overland Res OVR .007 - .007 .008 - .007 .007 .016 .003 - - - - -15.97 - -12.50OZ Minerals OZL 5.61 +14 5.61 5.62 18583 5.87 5.45 6.19 3.18 20.00 2.15 6.89 3.57 42.90 13.1 +.54Pacific Ore PSF .03 +.2 .03 .031 86839 .032 .028 .049 .007 - - - - -.05 - +7.14Pacifico Min PMY .005 +.1 .004 .005 3867 .005 .004 .032 .004 - - - - -.39 - +25.00Panoramic Res PAN .115 - .115 .12 2621 .125 .11 .553 .074 1.00 f - - 8.70 -50.70 - StdyPacific Niugini PNR .10 - .099 .10 7368 .13 .099 .13 .043 - - - - -1.30 - -16.67opt aug17 PNRO .054 - .054 .06 - .062 .054 .062 .011 - - - - - - -3.57

Parmelia Res PML .075 +.3 .07 .075 2474 .075 .067 .098 .020 - - - - -1.14 - +4.17opt may17 PMLOB .035 - .036 .06 - .035 .035 .055 .006 - - - - - - -12.50

Peak Resources PEK .047 - .046 .051 3500 .05 .047 .098 .047 - - - - -3.84 - -6.00Peel Mining PEX .15 +1 .14 .145 735 .15 .14 .355 .09 - - - - -.91 - +7.14Pegasus Metals PUN .018 - .02 .022 - .018 .016 .021 .008 - - - - -.58 - +12.50Pelican Resources PEL .007 - .007 .01 - .007 .007 .013 .007 - - - - -.36 - Stdyopt jun17 PELOA .001 - .001 .003 - .001 .001 .003 .001 - - - - - - Stdy

Pepinnini Minerals PNN .023 - .022 .025 6279 .023 .018 .023 .006 - - - - -2.45 - +15.00Phosphate Aust POZ .029 - .021 .027 - .029 .029 .032 .016 - - - - -.86 - StdyPilbara Minerals PLS .71 +3.5 .705 .71 89232 .80 .635 .87 .048 - - - - -1.49 - -11.25Pioneer Res PIO .037 -1.1 .037 .038 691546 .078 .036 .10 .01 - - - - -.35 - -38.33Plymouth Min PLH .10 - .09 .10 750 .10 .10 .125 .028 - - - - -3.17 - StdyPhoenix Copper PNX .013 - .012 .013 - .013 .012 .029 .008 - - - - -.74 - StdyPoseidon Nickel POS .035 - .035 .036 5515 .037 .034 .19 .031 - - - - -8.65 - -2.78Prairie Mining PDZ .135 - .13 .135 2138 .145 .13 .37 .09 - - - - -4.16 - -6.90Prospect Res PSC .015 - .015 .017 293423 .02 .014 .023 .003 - - - - -.13 - -11.76Qld Mining Corp QMN .004 - .004 .005 250 .004 .004 .01 .004 - - - - -.08 - StdyQuantum Res QUR .028 -.5 .028 .03 8500 .037 .028 .092 .013 - - - - -1.96 - -24.32Ram Resources RMR .002 - .001 .002 424307 .003 .001 .007 .001 - - - - -.08 - Stdyopt feb17 RMRO .001 - - .001 - .001 .001 .003 .001 - - - - - - Stdy

Rubicon Res RBR .01 - .006 .01 3000 .01 .01 .021 .007 - - - - -.38 - StdyRed Metal RDM .10 +.8 .094 .10 14323 .10 .08 .10 .031 - - - - -.90 - +11.11Red River Res RVR .13 - .13 .135 6163 .145 .125 .23 .08 - - .06 - -.62 - -7.14Redstone Res RDS .01 - .008 .01 - .01 .008 .022 .004 - - - - -.19 - Stdyopt jul17 RDSOA .004 - .002 .005 - .004 .004 .004 .001 - - - - - - Stdy

Reedy Lagoon Corp RLC .006 - .006 .009 - .006 .006 .008 .004 - - - - -.44 - +20.00Regal Resources RER .011 +.1 .01 .011 4136 .011 .01 .071 .01 - - - - -2.46 - StdyResource Min Corp RMI .007 +.3 .004 .007 - .007 .004 .10 .001 - - - - -.42 - +40.00Reward Minerals RWD .49 -1 .485 .49 164 .55 .45 .85 .40 - - - - .20 245.0 +8.89opt jun16 RWDO .15 - .15 - - .15 .15 .59 .15 - - - - - - Stdy

Rex Minerals RXM .06 +.5 .06 .062 300 .06 .055 .175 .044 - - - - -4.33 - StdyRiedel Resources RIE .027 +.3 .023 .026 350 .027 .023 .031 .005 - - - - -.04 - +17.39Rio Tinto RIO 45.04 +75 45.03 45.05 18819 46.19 43.86 58.77 36.53 296.80 f - 25.21 6.59 -65.02 - +.87RMA Energy RMT .005 - .005 .008 - .005 .003 .01 .001 - - - - -.03 - +66.67RMG RMG .006 - .006 .007 - .007 .006 .033 .005 - - - - -5.11 - -25.00Rox Resources RXL .015 +.1 .014 .015 17914 .015 .012 .027 .009 - - - - -.52 - +15.38Royalco Res RCO .20 - .18 .21 - .20 .20 .235 .17 1.00 f - - 5.00 -2.25 - StdyRum Jungle Res RUM .022 - .022 .023 1 .038 .021 .063 .021 - - - - -1.04 - -37.71

Rumble Res RTR .014 - .014 .015 500 .016 .014 .083 .009 - - - - -1.82 - -10.51opt jun16 RTROC .001 - - .001 - .001 .001 .039 .001 - - - - - - Stdy

S2 Resources S2R .27 +1 .26 .27 981 .285 .255 .30 .11 - - - - -7.14 - -5.26Sabre Res SBR .015 +.1 .015 .016 64889 .016 .007 .031 .006 - - - - -.47 - +114.3Sandfire Res SFR 5.50 - 5.49 5.51 6834 5.81 5.36 6.86 4.65 12.00 f 2.88 2.25 2.18 34.56 15.9 -1.96Segue Res SEG .003 - .003 .004 130982 .004 .002 .006 .001 - - - - -.12 - StdySheffield Res SFX .44 - .435 .44 - .44 .415 .58 .28 - - - - -.38 - +4.76Shree Minerals SHH .025 - .02 .028 - .03 .025 .03 .005 - - - - -8.12 - -16.67Silver City Min SCI .044 -.2 .044 .046 22496 .079 .04 .13 .012 - - - - -1.24 - -33.33Sipa Res SRI .025 +.2 .024 .025 25118 .025 .02 .11 .014 - - - - -.55 - +19.05South32 S32 1.575 +.5 1.575 1.58 167524 1.697 1.55 2.345 .87 - - 2.31 - -45.03 - -6.80Sovereign Metals SVM .075 - .065 .075 - .075 .075 .125 .035 - - - - -1.79 - StdySpitfire Materials SPI .022 - .022 .03 - .022 .02 .05 .004 - - - - -3.80 - -29.03St George Min SGQ .16 +1.5 .16 .165 27064 .17 .145 .25 .052 - - - - -3.21 - -5.88opt jun17 SGQOA .07 +1 .07 .075 629 .07 .06 .12 .012 - - - - - - +4.48

Stavely Min SVY .125 -.5 .125 .13 44 .14 .125 .484 .10 - - - - -6.07 - -19.35opt jun16 SVYO .001 - - .01 - .001 .001 .04 .001 - - - - - - Stdy

Stellar Res SRZ .025 - .025 .031 - .03 .025 .04 .012 - - - - -.30 - StdySthn Cross Expl SXX .003 - .003 .004 - .003 .003 .004 .001 - - - - .09 3.3 StdySthn Crown Res SWR .042 - - - - .042 .042 .049 .025 - - - - -4.74 - StdySthn Hem Min SUH .022 - .022 .03 41 .022 .019 .054 .003 - - - - -36.74 - +15.79Strandline Res STA .005 - .005 .006 2124 .006 .005 .013 .004 - - - - -4.16 - StdyStrategic Energy SER .018 - .018 .019 1000 .018 .017 .048 .012 - - - - -1.72 - -5.26Superior Res SPQ .007 - .007 .011 - .007 .007 .015 .003 - - - - -.87 - StdySyndicated Metals SMD .009 -.1 .008 .009 27399 .011 .009 .028 .003 - - - - -1.91 - +12.50Syrah Res SYR 5.12 +3 5.11 5.12 11027 5.49 5.06 5.49 2.39 - - - - -7.08 - -2.66Tanga Resources TRL .12 - .12 .13 7312 .135 .12 .15 .011 - - - - -.25 - Stdyopt dec16 TRLOA .07 +1.5 .07 .085 1000 .07 .055 .10 .002 - - - - - - +27.27

Tasman Res TAS .175 - .18 .18 - .205 .175 .265 .017 - - - - -1.43 - -5.41opt mar18 TASO .13 - .12 .15 - .155 .13 .22 .004 - - - - - - -7.14

Tasmania Mines TMM 1.20 - 1.12 1.20 - 1.20 1.20 1.60 .99 3.00 f 11.33 2.96 2.50 34.00 3.5 StdyTerramin Aust TZN .145 - .13 .15 - .15 .13 .225 .092 - - .03 - -.37 - +3.57Thomson Res TMZ .039 - .029 .039 250 .04 .028 .06 .013 - - - - -1.45 - +5.41Thor Min Plc THR .001 - - .001 5000 .001 .001 .002 .001 - - - - -.08 - StdyTian Poh Res TPO .14 -3.5 .04 .18 50 .175 .14 .21 .105 - - - - -1.10 - -3.45Tiger Res TGS .043 -.1 .043 .044 55240 .047 .042 .096 .042 - - .19 - -2.08 - -6.52TNG TNG .145 +.5 .145 .15 28950 .16 .135 .29 .097 - - - - -.84 - +7.41Top End Minerals TND .035 -.4 .035 .037 400 .042 .031 .088 .01 - - - - -1.25 - StdyToptung TTW .026 - .023 .026 - .03 .024 .03 .02 - - - - -.83 - -3.70Traka Res TKL .027 -.3 .027 .03 2044 .035 .027 .054 .010 - - - - -.82 - -15.63Truscott Min Corp TRM .025 -.6 .025 .03 50 .031 .025 .031 .02 - - - - -.07 - -19.35Tungsten Min TGN .04 - .032 .039 - .04 .04 .059 .036 - - - - -.61 - StdyVariscan Mines VAR .019 -.1 .019 .02 5000 .022 .019 .066 .019 - - - - .32 5.9 -2.68opt may17 VARO .014 - .003 - - .014 .014 .035 .005 - - - - - - Stdyrts03jund VARRA .001 - .001 .001 5000 .001 .001 .001▲ .001 - - - - - - Stdy

Ventnor Res VRX .018 -.4 .02 .024 250 .022 .018 .058 .013 - - - - -.61 - -18.18Venture Minerals VMS .04 -.1 .04 .042 4639 .047 .04 .068 .015 - - - - -1.23 - -11.11Venturex Res VXR .006 - .005 .006 311 .007 .006 .009 .003 - - - - -2.69 - +20.00Victory Mines VIC .004 -.1 .004 .005 500 .006 .004 .105 .003 - - - - -1.26 - StdyVital Metals VML .019 - .019 .02 3150 .022 .018 .037 .008 - - - - -2.24 - -9.52Walkabout Res WKT .004 -.1 .004 .005 26378 .007 .004 .013 .002 - - - - -.30 - StdyWavenet Int’l WAL .004 - .004 .02 - .004 .004 .007 .002 - - - - -4.32 - StdyWCP Res WCP .022 -.2 .022 .025 1000 .024 .022 .031 .01 - - - - -.14 - -12.00West Wits Min WWI .019 - .016 .019 - .019 .014 .032 .007 - - - - -.43 - StdyWestern Areas WSA 1.95 -4 1.95 1.96 26636 2.13 1.937 3.78 1.84 7.00 f - 1.70 3.59 -3.60 - -6.25Western Mining WMN .032 - .031 .033 - .032 .031 .55 .029 - - - - -3.98 - +3.23White Cliff Minerals WCN .006 -.1 .006 .007 7625 .008 .006 .014 .006 - - - - -.40 - -14.29opt mar17 WCNOA .002 - .002 .003 7100 .002 .002 .003 .001 - - - - - - Stdy

White Rock Minerals WRM .02 +.3 .018 .02 483 .023 .017 .034 .008 - - - - -8.18 - +17.65Windimurra Vanad WVL .007 - .007 .008 3438 .007 .007 .018 .004 - - - - -.13 - StdyWolf Minerals WLF .155 - .14 .155 - .155 .145 .45 .125 - - - - -3.62 - +6.90World Titanium Res WTR .05 - .05 .06 - .05 .05 .074 .02 - - - - -.54 - StdyXanadu Mines XAM .235 +.5 .23 .235 153 .235 .225 .25 .073 - - - - -1.15 - +2.17Zambezi Res ZRL .016 +.2 .016 .018 200 .025 .013 .05 .008 - - - - 5.10 .3 +45.45Zenith Minerals ZNC .12 -1.5 .12 .125 3133 .15 .11 .15 .023 - - - - -2.50 - +4.35opt dec17 ZNCO .064 - .06 .08 - .064 .064 .064 .015 - - - - - - +6.67

Zeta Res ZER .17 - .155 .155 20 .17 .17 .41 .13 - - .27 - -53.50 - Stdyopt jun16 ZERO .01 - - .001 - .01 .01 .01 .01 - - - - - - Stdy

GOLDA1 Gold AYC .027 +.1 .024 .027 200 .027 .026 .054 .02 - - - - .60 4.5 +8.00opt nov19 AYCO .01 - .01 .018 - .01 .01 .025 .006 - - - - - - Stdy

ABM Res ABU .057 -.1 .057 .06 2171 .06 .053 .29 .024 - - - - -8.25 - -1.72Adelaide Resources ADN .019 - .019 .02 718 .021 .018 .041 .006 - - - - -.30 - +11.76opt sep16 ADNO .004 - .004 .006 - .004 .004 .009 .001 - - - - - - Stdy

Alacer Gold AQG 3.41 +14 3.40 3.42 8365 3.54 3.23 3.70 2.07 - - - - 21.90 15.6 -2.57Alchemy Resources ALY .015 +.2 .013 .017 9894 .015 .012 .051 .012 - - - - -.31 - +25.00Alicanto Min AQI .11 - .11 .115 360 .15 .105 .15 .035 - - - - -2.70 - -15.38Alkane Res ALK .20 -.5 .20 .205 3320 .215 .195 .375 .18 - - - - -.28 - -2.44Alliance Res AGS .035 -.1 .036 .038 1233 .036 .035 .038 .015 - - - - 11.50 .3 -2.78Alloy Res AYR .013 - .013 .014 4479 .014 .013 .018 .005 - - - - -.58 - -7.14ALT Res ARS .12 - .09 .13 - .13 .12 .19 .12 - - - - -1.39 - -7.69Anglo Aust Res AAR .013 - .013 .014 1750 .018 .013 .023 .005 - - - - -4.10 - -23.53Anglogold Ashanti AGG 4.07 +23 3.84 4.05 26 4.19 3.84 4.51 1.50 - - 7.44 - -546.47 - +1.50Anova Metals AWV .098 - .096 .098 2263 .115 .098 .12 .026 - - - - -.89 - -10.91Aphrodite Gold AQQ .03 - .026 .03 - .03 .024 .033 .008 - - - - -.11 - +7.14Apollo Cons AOP .085 - .085 .089 1180 .093 .085 .11 .02 - - - - -.34 - -5.56ARC Explore ARX .001 - - .001 - .001 .001 .003 .001 - - - - -.12 - StdyArgonaut Res ARE .017 - .017 .018 27692 .022 .017 .028 .003 - - - - -2.78 - -15.00opt mar17 AREO .005 - .004 .01 - .007 .005 .01 .002 - - - - - - -50.00

Aruma Res AAJ .01 - .01 .012 - .012 .008 .013 .004 - - - - -.57 - +11.11Aurora Minerals ARM .04 -.2 .04 .044 632 .048 .04 .055 .022 - - - - -2.36 - -18.37Azumah Res AZM .052 -.1 .052 .055 2525 .06 .052 .066 .019 - - - - -.90 - -14.75Barra Res BAR .078 +.1 .077 .078 17779 .085 .069 .085 .005 - - - - .04 195.0 +16.42Bassari Res BSR .028 - .028 .029 41444 .032 .022 .032 .009 - - - - -.10 - +33.33BBX Minerals BBX .02 - .016 .025 1000 .023 .02 .18 .007 - - - - -.33 - -13.04Beacon Minerals BCN .004 - .004 .005 - .005 .004 .005 .002 - - - - .05 8.0 StdyBeadell Resources BDR .30 +1 .30 .305 100189 .325 .285 .36 .10 1.00 - .13 3.33 -5.55 - -1.64Birimian Gold BGS .31 +1 .305 .31 9350 .42 .285 .42 .008 - - - - -3.73 - -19.48opt jun16 BGSO .245 - - .235 - .245 .225 .245 .003 - - - - - - +8.89

Boadicea Res BOA .135 - .135 .16 - .14 .135 .60 .09 - - - - -.45 - -6.90Bora Bora Res BBR .089 - .088 .089 1550 .091 .069 .20 .052 - - - - -7.38 - +18.67Breaker Res BRB .145 -1 .14 .145 835 .165 .145 .41 .029 - - - - -1.66 - -3.33ctg BRBCA .11 - .025 .085 - .11 .11 .14 .003 - - - - - - Stdy

Bulletin Res BNR .064 +.1 .061 .064 764 .064 .061 .065 .016 - - - - -.50 - +4.92Burey Gold BYR .025 +.1 .024 .025 3997 .027 .024 .033 .014 - - - - -1.54 - -3.85opt jul17 BYRO .004 +.1 .003 .004 11500 .004 .003 .006 .001 - - - - - - +33.33

Canyon Res CAY .09 +.4 .087 .09 6871 .09 .074 .09 .038 - - - - -3.33 - +3.45opt jan17 CAYOA .03 - .025 .099 381 .03 .03 .03 .005 - - - - - - Stdy

Carajas Copper Co CJC .005 - .005 .006 10 .007 .005 .013 .003 - - - - -6.26 - -28.57Carbine Res CRB .215 +1 .21 .215 2438 .22 .19 .24 .039 - - - - -1.33 - +19.44Cardinal Res CDV .215 - .21 .215 4111 .245 .21 .245 .05 - - - - -4.08 - -6.52opt sep19 CDVOA .105 - .10 .105 130 .12 .105 .14 .018 - - - - - - -12.50

Castillo Copper CCZ .016 -.2 .016 .018 2885 .018 .016 .024 .003 - - - - -3.92 - StdyCastle Minerals CDT .011 - .011 .012 - .012 .011 .015 .007 - - - - -.30 - -8.33Chalice Gold Mines CHN .16 +.5 .155 .16 869 .165 .15 .185 .10 - - - - .54 29.6 -3.03China Waste Corp CWC .67 - .52 .65 - .67 .67 .795 .30 - - - - -2.18 - StdyCitigold Corp CTO .017 - .016 .017 4980 .017 .015 .045 .014 - - - - 11.64 .1 +6.25Cleveland Min CDG .047 - - - - .047 .047 .079 .03 - - - - -3.98 - -6.00opt jul16 CDGO .003 - - - - .003 .003 .003 .003 - - - - - - Stdy

Cougar Metals CGM .002 - .002 .003 - .003 .002 .003 .001 - - - - -.41 - StdyCove Res CVE .006 - - - - .007 .006 .019 .003 - - - - .81 .7 -14.29opt jun19 CVEO .003 - - - - .003 .003 .015 .001 - - - - - - Stdy

Coventry Res CYY .037 - .035 .037 - .043 .037 .11 .018 - - - - -.56 - -2.63Crater Gold Mining CGN .072 -.2 .072 .075 13 .08 .071 .14 .058 - - - - -1.79 - +4.35Credo Res CRQ .025 - .023 .032 - .025 .022 .03 .012 - - - - -.02 - +13.64Crusader Res CAS .125 -.5 .125 .13 6926 .14 .12 .19 .10 - - - - -6.51 - +4.17Dacian Gold DCN 2.16 +4 2.16 2.17 630 2.25 2.09 2.25 .377 - - - - -9.50 - +3.85Dampier Gold DAU .032 - .032 .035 - .04 .031 .04 .01 - - - - -1.80 - -20.00Dark Horse Res DHR .005 - .005 .006 - .005 .004 .005 .001 - - - - -.12 - StdyDart Min DTM .01 - .01 .014 248130 .017 .009 .024 .007 - - - - -1.08 - -16.67Dateline Res DTR .01 - .01 .02 - .01 .01 .023 .008 - - - - -5.97 - StdyDe Grey Min DEG .003 - .002 .003 121710 .004 .002 .004 .001 - - - - -.01 - StdyDGO Gold DGO .20 - .20 .23 - .20 .19 .33 .002 - - - - -1988.36 - +8.11DGR Global DGR .025 -.3 .025 .027 4775 .028 .025 .047 .024 - f - - - 4.50 .6 -10.71Doray Minerals DRM .94 +.5 .94 .945 7852 1.02 .927 1.065 .389 - - - - 12.46 7.5 -3.59Dragon Min DRA .25 -.5 .25 .255 332 .255 .225 .34 .125 - - - - 2.89 8.7 StdyDragon Mtn Gold DMG .024 +.3 .02 .024 14986 .024 .019 .024▲ .01 - - - - -.22 - +9.09Eastern Goldfld EGS .29 +1 .29 .295 8417 .295 .255 2.95 .14 - - - - -8.71 - +11.54Echo Res EAR .205 +1 .205 .22 2004 .22 .19 .22 .065 - - - - -.53 - +7.89Emmerson Res ERM .045 -.2 .044 .045 16301 .052 .041 .059 .028 - - - - -.76 - +7.14Estrella Res ESR .02 -.1 .021 .024 14747 .024 .02 .036 .012 - - - - -12.88 - -16.67Evolution Mining EVN 2.04 -2 2.04 2.05 141696 2.36 2.03 2.36 .89 2.00 3.25 1.66 .98 6.49 31.4 -8.11Excalibur Min EXM .008 - .007 .009 3484 .008 .007 .02 .002 - - - - -6.88 - StdyExcelsior Gold EXG .08 - .076 .08 6545 .081 .071 .15 .051 - - - - -.48 - StdyExplaurum EXU .063 -.5 .061 .065 9423 .07 .054 .07 .004 - - - - 3.63 1.7 +16.67Exterra Res EXC .045 - .044 .045 12502 .048 .04 .067 .008 - - - - -.33 - +7.14Falcon Minerals FCN .015 - - - - .015 .015 .04 .007 - - - - -.20 - StdyFocus Minerals FML .45 -1 .45 .455 245 .495 .42 .495 .305 - - - - -1.55 - +9.76Gascoyne Res GCY .515 +1.5 .50 .50 524 .54 .50 .70 .063 - - - - -1.50 - +.98Gateway Min GML .025 +.7 .021 .025 1000 .025 .018 .045 .01 - - - - -.16 - +56.25GBM Gold GBM .01 - .008 .01 - .011 .01 .014 .003 - - - - -.16 - StdyGBM Resources GBZ .012 -.2 .011 .015 1500 .015 .012 .031 .01 - - - - -.70 - -14.29opt jun16 GBZO .001 - - .001 - .001 .001 .008 .001 - - - - - - Stdy

Gleneagle Gold GLN .007 - .006 .007 859 .008 .007 .01 .002 - - - - -.13 - -12.50GME Resources GME .033 - .033 .034 3215 .034 .033 .077 .02 - - - - -1.99 - StdyGold Mountain GMN .038 - .033 .039 - .038 .038 .078 .035 - - - - -.95 - StdyGold Road Res GOR .605 +.5 .60 .61 11978 .65 .56 .65 .289 - - - - -.73 - +8.04Golden Cross Res GCR .028 - .028 .04 - .029 .028 .08 .026 - - - - -1.69 - -6.67Golden Deeps GED .015 -.4 .015 .02 2644 .02 .007 .028 .004 - - - - -.47 - +114.3Golden Rim Res GMR .004 - .004 .005 56490 .005 .003 .009 .001 - - - - .47 .9 -20.00Goldsearch GSE .051 - .051 .06 - .051 .051 .10 .001 - - - - -.56 - StdyGryphon Minerals GRY .13 -.5 .13 .135 7943 .165 .13 .18 .046 - - - - -1.20 - -13.33Gullewa GUL .02 - .018 .032 - .02 .02 .021 .01 - - - - -.48 - StdyGWR Grp GWR .041 - .042 .046 - .041 .041 .061 .029 - - - - -5.16 - StdyHammer Metals HMX .08 +.5 .08 .085 125295 .08 .058 .10 .035 - - - - -3.23 - +35.59Hampton Hill Min HHM .018 - .02 .03 - .018 .018 .052 .015 - - - - .42 4.3 StdyHaoma Min HAO .18 - .175 .19 - .20 .18 .235 .06 - - -.34 - -4.19 - -10.00Harvest Minerals HMI .09 -1 .086 .10 3145 .10 .09 .32 .01 - - - - -8.30 - -10.00Hawthorn Res HAW .03 -.2 .03 .035 21329 .036 .03 .055 .018 - - - - -1.68 - -25.00Helix Res HLX .064 -.1 .064 .065 23993 .073 .06 .073 .024 - - - - -.53 - -3.03Heron Res HRR .115 -1 .115 .12 1843 .125 .11 .125 .083 - - - - -.81 - +4.55Hill End Gold HEG .003 - .002 .003 - .003 .003 .005 .002 - - - - -.06 - +50.00Intermin Res IRC .115 - .115 .12 - .13 .11 .145 .045 - - - - .37 31.1 Stdyopt jun17 IRCO .061 - .06 .065 253 .07 .061 .07 .003 - - - - - - -12.86

Jindalee Res JRL .185 - .18 .185 422 .185 .175 .20 .16 - - - - -4.12 - +5.71Kalnorth Gold KGM .028 +.2 .027 .028 2387 .028 .025 .034 .006 - - - - -.72 - StdyKGL Res KGL .15 - .15 .155 - .17 .145 .208 .086 - - - - -1.72 - +3.45Kingsgate Cons KCN .41 - - - - .41 .41 .865 .22 - - 1.35 - -60.07 - StdyKingsrose Min KRM .175 -.5 .175 .185 3464 .19 .175 .36 .155 - - - - .23 76.1 -7.89Krakatoa Res KTA .20 - .185 .20 250 .20 .19 .24 .12 - - - - -7.00 - +5.26opt mar17 KTAOA .02 - .02 .059 - .04 .02 .05 .02 - - - - - - -50.00

Kula Gold KGD .029 - .029 .03 500 .033 .029 .044 .008 - - - - -9.57 - Stdy


7TablesMATERIALS Cont'd





Laneway Res LNY .004 - .004 .005 32100 .005 .004 .006 .002 - - - - -.02 - StdyLawson Gold LSN .043 - .043 .047 - .043 .043 .06 .031 - - - - -.22 - StdyLinius Tech LNU .073 -.1 .073 .074 1092 .081 .07 .095 .017 - - - - -1.19 - -9.88opt dec16 LNUOA .035 - .032 .035 - .035 .03 .06 .002 - - - - - - -20.45

Lion One Metals LLO .74 - .40 .73 - .74 .70 .76 .285 - - - - -1.34 - +5.71Liontown Res LTR .024 -.1 .023 .024 5261 .027 .022 .033 .004 - - - - -.97 - -11.11MacPhersons Res MRP .105 +.9 .10 .11 3718 .11 .094 .12 .065 - - - - .69 15.2 +14.13Magnum Min & Exp MGU .025 - .025 .07 - .025 .025 .032 .023 - - - - .21 11.9 StdyManas Resources MSR .002 - .001 .002 34000 .002 .002 .014 .001 - - - - 1.16 .2 StdyMandalong Res MDD .026 - .026 .038 1600 .026 .026 .065 .025 - - .01 - -1.88 - StdyMatsa Res MAT .15 +1 .15 .16 265 .155 .14 .26 .12 - - - - .41 36.6 StdyMedusa Min MML .70 - .685 .70 5014 .78 .675 1.015 .325 - - 1.46 - -131.66 - -4.11Metaliko Res MKO .05 - .047 .06 - .055 .05 .078 .015 - - - - -.61 - StdyMetals Aust MLS .002 -.2 .002 .003 178451 .004 .001 .004 .001 - - - - -.06 - +100.0Metals X MLX 1.115 -3 1.115 1.12 9261 1.25 1.115 1.53 .855 2.95p 3.35 .83 2.65 9.87 11.3 -3.46MGT Resources MGS .03 - .016 .03 - .03 .03 .04 .02 - - - - -1.81 - StdyMiddle Island Res MDI .043 +.3 .04 .043 7551 .043 .035 .045 .004 - - - - -1.37 - +1.35Millennium Min MOY .14 - .14 .145 19696 .15 .14 .175 .022 - - - - 10.81 1.3 StdyMindax MDX .007 - .007 .014 - .007 .007 .01 .003 - - - - -5.90 - StdyMount Ridley Mines MRD .015 +.1 .015 .016 25482 .019 .013 .033 .006 - - - - -.39 - -6.25Nagambie Mining NAG .145 +1 .145 .15 4254 .15 .13 .205 .03 - - - - -.17 - +11.54Navigator Res NAV .009 - .009 .01 2000 .01 .009 1.00 .008 - - - - 103.03 .0 -10.00New Talisman Gold NTL .006 -.2 .006 .008 31100 .015 .006 .019 .004 - - .01 - -.17 - -57.14opt nov17 NTLO .003 - .001 .003 - .004 .003 .005 .002 - - - - - - -40.00

Newcrest Min NCM 19.96 +23 19.95 19.98 33948 21.62 19.51 21.62 10.55 - - 12.06 - 59.61 33.5 -4.41Newfield Res NWF .38 -1 .26 .38 50 .395 .35 .97 .35 - - - - -.97 - -15.56Noble Min Res NMG .01 - .009 .01 44191 .011 .009 .45 .009 - - - - .32 3.1 StdyNorthern Star Res NST 4.39 +2 4.38 4.40 52529 4.83 4.32 4.83 1.805 6.00 f 2.95 .63 1.37 17.70 24.8 -8.35Nyota Minerals NYO .002 - .002 .003 - .002 .002 .003 .001 - - - - -.44 - StdyOceanaGold Corp OGC 4.39 -4 4.39 4.40 16561 4.85 4.36 4.85 1.995 1.40 13.69 2.59 .32 19.16 22.9 -8.54Orinoco Gold OGX .17 - .17 .175 1321 .18 .165 .248 .073 - - - - -4.14 - -5.56opt nov16 OGXOB .078 +.2 .078 .092 4481 .087 .076 .135 .016 - - - - - - -17.89opt jan18 OGXOC .058 - .058 .068 500 .072 .058 .075 .05 - - - - - - -19.44

Orion Gold ORN .013 - .012 .013 - .014 .011 .038 .009 - - - - -1.61 - +8.33Orion Metals ORM .025 +.4 .026 .047 640 .025 .021 .025▲ .006 - - - - -.69 - +38.89Oro Verde OVL .006 -.1 .006 .007 1000 .007 .006 .021 .004 - - - - -.32 - -25.00Orrex Res ORX .07 - - - - .07 .07 .16 .035 - - - - -1.03 - StdyPanterra Gold PGI .105 - .10 .105 3701 .105 .098 .19 .059 - - .15 - 38.56 .3 Stdyopt dec18 PGIOA .065 - .035 .065 - .065 .065 .065 .016 - - - - - - Stdy

Paynes Find Gold PNE .083 - - - - .083 .083 .14 .001 - - - - -6.77 - StdyPerseus Min PRU .55 -.5 .55 .555 43971 .62 .545 .68 .27 - - 1.30 - -3.29 - -9.09Platypus Min PLP .031 +.1 .031 .032 51911 .039 .029 .039 .004 - - - - -.63 - -16.22opt dec16 PLPO .01 - .006 .01 - .014 .01 .014 .002 - - - - - - -28.57

Power Res PWW .011 - - - - .011 .011 .014 .009 - - - - -.17 - StdyPredictive Discovery PDI .005 -.1 .005 .006 71459 .008 .005 .009 .001 - - - - -1.08 - -28.57Ramelius Res RMS .42 - .415 .42 23441 .485 .415 .485 .10 - - .26 - 7.18 5.8 -2.33Rand Mining RND 2.70 +30 2.67 2.70 164 2.70 2.40 2.70▲ 1.30 - - - - 17.27 15.6 +12.97Red 5 RED .092 +.4 .092 .093 11840 .094 .084 .10 .044 - - - - -5.77 - +4.55Red Mountain Mining RMX .001 - .001 .002 19351 .001 .001 .004 .001 - - - - -.17 - Stdyopt jun16 RMXOA .001 - - .001 - .001 .001 .001 .001 - - - - - - Stdyopt jun16 RMXOD .001 - - .001 - .001 .001 .001 .001 - - - - - - Stdyopt sep17 RMXOE .001 - - .001 - .001 .001 .002 .001 - - - - - - Stdyopt mar18 RMXOF .001 - - .001 - .001 .001 .001 .001 - - - - - - Stdy

Regis Res RRL 2.98 +6 2.97 3.00 45699 3.39 2.91 3.39 1.07 10.00 f 1.71 .46 3.36 17.05 17.5 -6.58Renaissance Min RNS .048 -.2 .048 .05 15636 .051 .045 .051 .024 - - - - -1.70 - StdyResolute Min RSG .82 -2 .82 .83 38131 .98 .815 1.045 .227 - - .36 - -22.42 - -14.58Resource Base RBX .005 -.1 .004 .005 1000 .006 .005 .007 .003 - - - - -.30 - -16.67Rift Valley Res RVY .028 - .027 .029 - .03 .028 .041 .015 - - - - -.44 - -9.68RTG Mining RTG .47 -1.5 .47 .54 655 .55 .46 .87 .32 - - - - -9.70 - -14.55opt jun17 RTGO .066 - .04 .10 - .066 .066 .22 .015 - - - - - - Stdy

Santana Minerals SMI .042 -.1 .042 .046 100 .045 .039 .049 .006 - - - - -6.90 - +10.53Saracen Min SAR 1.225 -1.5 1.225 1.235 62594 1.37 1.212 1.37 .335 - - .30 - 1.93 63.5 +1.66Scotgold Res SGZ .018 - .014 .021 - .019 .018 .019 .008 - - - - -.12 - StdySiburan Res SBU .017 - .017 .025 - .017 .017 .085 .017 - - - - -1.15 - -5.56opt dec17 SBUO .046 - .001 .046 - .046 .046 .046 .043 - - - - - - Stdy

Sihayo Gold SIH .013 - .013 .014 380 .013 .013 .022 .005 - - - - -.53 - StdySilver Lake Res SLR .49 +1.5 .49 .495 32327 .56 .475 .56 .125 - - .36 - -15.72 - -1.01SML Corp SOP .017 -.3 .017 .02 50 .02 .017 .023 .012 - - - - -1.87 - -15.00Soon Min SMG .25 - .25 .25 58 .25 .20 .25 .12 - - - - - - +25.00Sovereign Gold SOC .006 - .006 .007 548309 .008 .005 .008 .002 - - - - -.24 - StdySt Barbara SBM 2.45 +6 2.44 2.46 32663 2.75 2.38 2.75 .38 - - .41 - 27.71 8.8 -5.77Southern Gold SAU .30 - .28 .30 - .32 .28 .40 .009 - - - - -21.04 - +3.45Stone Res Aus SHK .003 - .003 .004 - .003 .003 .004 .001 - - - - -.66 - StdyStonewall Res SWJ .01 - .01 .011 1750 .01 .01 .017 .007 - - - - -1.79 - StdyStrategic Minerals SMC .023 - .023 .03 - .023 .023 .036 .022 - - - - -.09 - StdySumatra Copper SUM .045 - .042 .05 368 .045 .045 .073 .033 - - - - -9.32 - +2.27Talga Res TLG .23 -1.5 .225 .23 4519 .26 .22 .475 .22▼ - - - - -5.36 - -11.54Talisman Min TLM .40 - .40 .405 4478 .41 .395 .785 .17 - - - - -5.06 - -1.23Tanami Gold TAM .043 +.3 .039 .043 7000 .043 .038 .068 .024 - - - - .96 4.5 +2.38Taruga Gold TAR .035 -.3 .035 .054 44444 .038 .032 .13 .005 - - - - -1.88 - +9.38Teranga Gold TGZ 1.06 -2.5 1.06 1.08 775 1.215 1.045 1.215 .385 - - - - -19.16 - -6.61Terrain Minerals TMX .01 - .01 .011 33270 .015 .01 .015 .004 - - - - -.30 - -33.33Timpetra Res TPR .069 - .062 .069 - .077 .067 .09 .015 - - - - -.18 - -10.39Tribune Res TBR 7.50 +30 7.38 7.60 116 7.50 6.49 7.50▲ 3.34 - - - - 29.05 25.8 +14.50Troy Resources TRY .675 +1.5 .675 .68 4883 .77 .66 .77 .19 - f - .56 - -37.90 - -6.25Tychean Res TYK .008 - .007 .008 - .008 .008 .03 .004 - - - - -1.35 - StdyUnity Min UML .032 - .032 .033 3766 .033 .032 .033 .013 - - .03 - -.07 - StdyViking Mines VKA .019 - .018 .02 - .019 .018 .028 .008 - - - - .22 8.6 +5.56West African Res WAF .19 - .185 .20 2082 .205 .18 .225 .048 - - - - -2.50 - -7.32Windward Res WIN .09 - .087 .09 6114 .093 .087 .14 .044 - - - - -2.78 - -5.26Zamanco Min ZAM .052 - .055 .06 - .052 .052 .07 .043 - - - - -.24 - StdyZamia Metals ZGM .004 - .004 .05 - .004 .004 .006 .002 - - - - -.14 - StdyPRECIOUS METALS & MINERALSAustral Gold AGD .15 - .15 .18 - .18 .15 .23 .15 - - - - -5.98 - StdyBlina Minerals BDI .001 - - .001 - .001 .001 .002 .001 - - - - -.04 - StdyCondoto Platinum CPD .064 +.4 .063 .064 830 .064 .055 .064▲ .013 - - - - -.80 - +16.36Drake Res DRK .002 - .002 .003 1949 .002 .002 .006 .002 - - - - -1.93 - Stdyopt aug17 DRKOB .001 - - .001 - .001 .001 .002 .001 - - - - - - Stdy

KIM Diamonds KDL .10 - .093 .11 145 .10 .093 .230 .053 - - - - 8.72 1.1 +1.01Lindian Res LIN .002 - .001 .002 - .002 .002 .002 .001 - - - - .26 .8 Stdyopt jul18 LINO .002 - - .002 - .002 .002 .002 .002 - - - - - - Stdy

Lucapa Diamond Co LOM .35 +.5 .345 .355 1990 .38 .345 .61 .15 - - - - -1.60 - -6.67opt sep17 LOMOA .25 - .22 .29 - .25 .25 .39 .10 - - - - - - Stdy

Merlin Diamonds MED .016 -.3 .015 .02 2078 .02 .016 .07 .016▼ - - - - -1.63 - -20.00Mineral Commodities MRC .13 -1 .13 .14 192 .14 .13 .15 .07 1.00 3.57 - 7.69 3.57 3.6 -3.70Monax Min MOX .015 +.1 .015 .016 815 .02 .014 .022 .006 - - - - -3.41 - +15.38Mustang Res MUS .038 +.1 .037 .038 3359 .039 .036 .33 .005 - - - - -1.10 - -2.56opt jun17 MUSO .003 - .003 .019 - .003 .003 .015 .003 - - - - - - Stdy

NKWE Platinum NKP .064 - .062 .064 380 .067 .062 .098 .045 - - - - -.73 - StdyPlatina Res PGM .035 -.4 .035 .038 1500 .042 .035 .079 .028 - - - - -.18 - -12.50Rimfire Pacific RIM .019 - .016 .018 4688 .022 .017 .036 .012 - - - - -.10 - +11.76opt may17 RIMOA .007 - - .008 - .007 .007 .007 .001 - - - - - - Stdy

RNI NL RNI .016 +.1 .016 .017 4110 .019 .015 .028 .009 - - - - -2.31 - -5.88Sayona Mining SYA .039 -.1 .039 .041 15889 .054 .039 .140 .001 - - - - -.29 - -23.53opt dec16 SYAO .014 - .013 .015 5300 .02 .013 .038 .002 - - - - - - -30.00

Spectrum RareEarths SPX .006 - - - - .007 .006 .009 .004 - - - - -2.97 - StdyThundelarra Explore THX .052 - .052 .053 280 .053 .05 .17 .05 - - - - -1.16 - +4.00Torian Res TNR .17 +.5 .16 .17 2019 .185 .15 .38 .15 - - - - -2.63 - StdyVenus Metals VMC .21 +2.5 .20 .21 1651 .215 .185 .335 .11 - - - - -2.00 - -2.33opt nov16 VMCO .043 - .038 .047 - .051 .04 .105 .013 - - - - - - -14.00

Zimplats Hldgs ZIM 3.45 - 3.45 4.50 - 3.65 3.45 8.05 2.76 16.95 - - 4.91 -95.50 - -5.48STEELAccent Resources ACS .08 - .08 .11 - .08 .08 .36 .08 - - - - -.68 - StdyAmex Resources AXZ .30 - .21 .45 - .30 .30 .50 .18 - - - - -8.80 - StdyAnson Res ASN .035 - .033 .039 - .035 .031 .035 .007 - - - - -.87 - +16.67Apollo Minerals AON .025 +.2 .024 .026 12247 .03 .022 .091 .014 - - - - -8.61 - -16.67Asaplus Res AJY .24 - - .12 - .24 .24 .24 .24 - - .04 - .64 37.5 StdyAspire Min AKM .005 - .006 .007 - .006 .005 .026 .005 - - - - -.57 - -16.67opt jun17 AKMO .002 - - .003 - .002 .002 .004 .002 - - - - - - Stdy

Atlas Iron AGO .015 +.1 .015 .016 150759 .018 .014 .12 .01 - - .07 - -36.25 - -16.67opt jun17 AGOO .001 - .001 .002 24000 .001 .001 .013 .001 - - - - - - Stdy

Atrum Coal ATU .63 - .63 .665 - .70 .63 1.284 .34 - - - - -7.90 - -8.70Aust Pacific Coal AQC .018 -.1 .017 .018 500 .019 .017 .028 .002 - - - - -.42 - StdyBathurst Res NZ BRL .013 -.1 .013 .014 12580 .015 .013 .025 .011 - - - - - - -7.14BC Iron BCI .17 +1 .17 .175 3569 .18 .16 .45 .075 - f - .31 - -65.06 - +6.25BGD Corp BGD .035 - .035 .036 1430 .037 .035 .044 .01 - - - - 1.59 2.2 -7.89Bisalloy Steel BIS .355 -4.5 .355 .38 416 .43 .355 .70 .35 4.00 f 1.70 .50 11.27 6.80 5.2 -17.44BlueScope Steel BSL 5.85 - 5.84 5.86 41350 6.02 5.38 7.05 2.70 6.00 f 7.15 4.72 1.03 42.92 13.6 +4.09BrazIron BZL .004 - .003 .004 24611 .005 .004 .02 .004 - - - - -1.48 - StdyCabral Res CBS .032 - .032 .034 2624 .034 .031 .60 .024 - - - - 1.35 2.4 -5.88opt oct19 CBSO .006 - .006 - - .006 .006 .006 .005 - - - - - - Stdy

Cape Lambert Res CFE .024 -.1 .024 .025 9816 .026 .024 .039 .014 - f - - - -28.69 - -4.00Cazaly Res CAZ .075 +.3 .073 .075 6530 .08 .065 .097 .018 - - - - -1.09 - -6.25Centaurus Metals CTM .006 - .006 .007 7410 .007 .006 .013 .004 - - - - -.84 - Stdyopt mar17 CTMO .002 - - .002 - .002 .002 .002 .001 - - - - - - Stdy

Centrex Metals CXM .07 - .07 .074 - .071 .064 .097 .061 - f - - - -5.73 - +9.38Champion Iron CIA .22 - .23 .24 420 .25 .22 .30 .07 - - - - -4.60 - -12.00Cokal CKA .03 - .026 .03 - .033 .026 .125 .023 - - - - -3.20 - +11.11Corizon CIZ .02 - .019 .02 10000 .021 .018 .036 .011 - - - - -.65 - StdyCoziron Res CZR .009 - .009 .012 - .01 .009 .02 .003 - - - - -.47 - -10.00

Draig Res DRG .024 - .024 .027 - .024 .022 .035 .015 - - - - -1.00 - -4.00Dynasty Resources DMA .056 - .056 .057 250 .058 .056 .06 .005 - - - - -.22 - -3.45Eastern Iron EFE .01 - .008 .019 - .01 .01 .016 .006 - - - - -.07 - StdyEquatorial Res EQX .32 - .32 .325 4828 .335 .30 .34 .22 - - - - -1.15 - -3.03Ferrum Crescent FCR .005 - .005 .007 - .007 .005 .01 .002 - - - - -.52 - -16.67Flinders Mines FMS .026 +.1 .025 .026 33349 .026 .025 .026▲ .006 - - - - -1.97 - +4.00Fortescue Metals Grp FMG 3.03 +9 3.03 3.04 254210 3.24 2.855 3.65 1.44 5.00 f 2.87 3.42 1.65 14.34 21.1 +5.21Gindalbie Metals GBG .018 -.1 .017 .018 7445 .021 .017 .044 .007 - - - - -1.20 - -18.18Grange Res GRR .097 +.1 .095 .097 3439 .099 .096 .16 .081 1.00 - - 10.31 -24.00 - +1.04Haranga Res HAR .003 - .002 .004 - .003 .002 .02 .002 - - - - -.42 - +50.00Indo Mines IDO .015 - .011 .019 - .015 .015 .025 .006 - - - - -.55 - StdyIron Mountain IRM .024 - .019 .023 - .025 .024 .025 .007 - - - - -.56 - StdyIron Road IRD .092 -.8 .092 .10 150 .11 .092 .18 .06 - - - - -.90 - -16.36Kogi Iron KFE .023 +.2 .023 .025 2641 .034 .02 .083 .009 - - - - -6.90 - -30.30Legacy Iron Ore LCY .008 - .008 .009 1000 .011 .008 .016 .002 - - - - -.10 - -27.27

Mount Gibson Iron MGX .195 +.5 .19 .195 6849 .205 .19 .24 .162 - f - .27 - -5.24 - StdyNSL Consolidated NSL .012 - .012 .013 229099 .014 .008 .015 .006 - - -.01 - -1.31 - +33.33NuCoal Res NCR .003 - .002 .003 - .003 .003 .005 .002 - - - - -1.25 - Stdy

Pacific American Coal PAK .13 - .12 .125 - .13 .12 .18 .03 - - - - -3.35 - StdyRadar Iron RAD .051 - - - - .051 .048 .11 .013 - - - - -1.12 - Stdy

Red Hill Iron RHI .41 +1 .41 - 438 .42 .40 .80 .26 - - - - -.75 - +2.50Sims Metal Mgt SGM 8.20 -10 8.18 8.20 15556 8.745 8.12 11.96 5.96 23.00 2.33 9.19 2.80 53.69 15.3 -.61Sphere Minerals SPH 3.10 - - - - .778 .778 3.00 .778 - - - - -2.28 - +298.6Sth American Iron SAY .003 - .003 .009 - .003 .003 .007 .002 - - - - .08 3.8 StdyStrike Res SRK .045 - .043 .045 332 .045 .045 .055 .035 - - - - -.62 - StdySundance Res SDL .003 - .003 .004 3847 .004 .003 .025 .003 - - - - -5.24 - StdyTaana Res TAW .029 +.1 .029 .03 849 .03 .025 .134 .013 - - - - -255.00 - +16.00

Tigers Realm Coal TIG .028 - .028 .029 - .03 .028 .105 .028 - - - - -9.65 - -6.67Tyranna Res TYX .036 - .036 .038 6323 .039 .035 .044 .016 - - - - 2.81 1.3 +5.88Vector Res VEC .004 - .004 .005 - .006 .004 .02 .003 - - - - -1.17 - Stdy

Vietnam Industrial VII .20 - .12 .32 - .20 .20 .22 .085 - - .34 - 6.94 2.9 Stdy

Volta Min VTM .02 - .02 .021 10105 .02 .016 .033 .008 - - - - -.88 - StdyWaratah Res WGO .009 - - - - .009 .009 .015 .002 - - - - -.40 - Stdy

Winmar Res WFE .001 - .001 .002 - .002 .001 .006 .001 - - - - -1.02 - -50.00Wollongong Coal WLC .003 - .003 .005 - .003 .003 .02 .002 - - .01 - -3.43 - -25.00WPG Resources WPG .082 +.2 .083 .087 4258 .084 .079 .105 .022 - f - - - -1.12 - -5.75

PAPER & FOREST PRODUCTSKangaroo Isl Timber KPT 14.90 - 14.95 16.00 - 14.90 14.90 15.00 6.00 - - 7.72 - -62.61 - StdyPapyrus Aust PPY .011 - .011 .012 - .011 .01 .019 .006 - - - - -.07 - +10.00TFS Corp TFC 1.515 +3 1.51 1.525 5235 1.58 1.475 1.93 1.085 3.00 f 12.54 1.07 1.98 37.61 4.0 -1.62

TELECOMMUNICATION SERVICESWeek Div Week


DIVERSIFIED TELECOMMUNICATION SERVICESChorus CNU 3.80 - 3.79 3.82 179 3.85 3.76 3.85 2.20 7.14 2.85 1.43 1.88 20.36 18.7 -.26Flexiroam FRX .155 +.5 .14 .155 1800 .16 .12 .32 .10 - - - - -.70 - +3.33Freshtel Hldgs FRE .001 - .001 .002 - .001 .001 .003 .001 - - - - -.02 - StdyInabox Grp IAB .875 - .88 1.00 - .875 .875 1.35 .87 - - -.29 - -2.61 - StdyMacq Telecom Grp MAQ 11.50 -25 11.50 11.75 9 11.92 11.50 11.98 5.40 50.00 f .02 3.56 4.35 1.10 1045.5 -3.44MNF Grp MNF 3.90 +5 3.90 3.92 1440 3.95 3.80 3.99 2.95 6.75 f 1.85 .04 1.73 12.52 31.2 +1.04Reverse Corp REF .115 -.5 .115 .12 220 .12 .11 .155 .10 1.00 f 2.16 .09 8.70 2.16 5.3 StdySpark New Zealand SPK 3.47 +6 3.47 3.49 7316 3.49 3.34 3.49▲ 2.35 19.68 .94 - 5.67 18.50 18.8 +2.06SpeedCast Intl SDA 4.19 +6 4.19 4.20 1532 4.39 4.02 5.19 2.69 6.65 f .74 .79 1.59 4.91 85.3 -3.46Superloop SLC 2.25 -4 2.19 2.30 1689 2.39 2.10 2.55 1.70 - - .75 - -4.30 - +8.17Telstra Corp TLS 5.66 +2 5.65 5.67 155833 5.79 5.605 6.53 4.98 31.00 f 1.12 .40 5.48 34.80 16.3 -.35Tel Pacific TPC .50 - .30 .50 - .50 .50 .96 .40 - f - .22 - -37.67 - StdyTPG Telecom TPM 11.78 +21 11.77 11.79 8867 11.80 11.53 11.90 8.45 13.00 f 3.02 1.00 1.10 39.30 30.0 +1.29Vocus Comms VOC 9.11 +18 9.10 9.14 21708 9.14 8.82 9.16 5.25 17.20 f .22 .65 1.89 3.85 236.6 +1.79WIRELESS TELECOMMUNICATION SERVICESAmaysim Au AYS 1.92 +3 1.92 1.945 13011 1.952 1.767 3.33 1.30 3.00 .13 .05 1.56 .40 480.0 +4.63BigAir Grp BGL .525 -2.5 .525 .53 4461 .595 .525 .945 .525▼ 1.20 f 2.37 -.03 2.29 2.84 18.5 -9.48Hutchison HTA .08 - .08 .082 46 .082 .08 .095 .069 - - .01 - -1.35 - StdyMNC Media Invest MIH 3.60 - - - - 3.60 3.60 3.60 3.60 - - .33 - -3.40 - StdyZipTel ZIP .225 -2 .225 .23 3604 .32 .225 1.45 .185 - - .02 - -12.69 - -4.26

UTILITIESWeek Div Week


ELECTRIC UTILITIESAusNet Services AST 1.57 - 1.565 1.575 30865 1.65 1.56 1.695 1.222 8.53 f 1.64 .85 5.43 13.95 11.3 -4.85Contact Energy CEN 4.95 - 1.50 - - 4.95 4.45 4.95 3.955 9.52 - 3.07 1.92 -14.91 - +11.24ERM Power EPW 1.38 +6 1.36 1.38 8351 1.385 1.305 2.61 1.30 12.00 .19 1.29 8.70 2.28 60.5 +2.22Fraser Range Metals FRN .023 - .023 .024 14297 .026 .023 .027 .006 - - - - .18 12.8 -4.17Genesis Energy GNE 1.91 -1 1.91 1.93 113 2.03 1.91 2.04 1.455 14.45 .42 1.54 7.57 6.14 31.1 -5.45Infratil IFT 3.06 -5 3.06 3.33 20 3.15 3.01 3.15 2.80 13.10 5.36 2.79 4.28 70.27 4.4 +1.66Locality Planning LPE .043 - .043 .044 71329 .045 .039 .045 .006 - - - - -2.25 - +4.88MGM Wireless MWR .80 -1 .80 .83 335 .85 .79 1.84 .79 1.30 5.26 .25 1.63 6.84 11.7 -6.98Mighty River Power MYT 2.79 +4 2.71 2.80 2 2.89 2.75 2.90 2.19 12.56 .60 2.17 4.50 7.52 37.1 -3.46Spark Infrastructure SKI 2.18 +1 2.18 2.19 28155 2.21 2.16 2.25 1.681 12.00 .50 1.91 5.50 5.95 36.6 -.46GAS UTILITIESAPA Grp APA 8.98 - 8.96 8.98 13986 9.14 8.88 9.39 8.01 39.50 .21 -.52 4.40 8.15 110.2 -.33Blue Sky Access Fd BAF 1.10 - 1.09 1.11 752 1.11 1.05 1.11 .95 3.00 f 4.50 1.05 2.73 13.51 8.1 +3.77Ethane Pipeline EPX 1.88 - - - - 1.885 1.88 1.92 1.34 13.00p .14 .53 6.91 1.79 105.0 StdyGlobal Value Fnd GVF 1.00 - .995 1.00 358 1.00 .99 1.07 .95 5.00 f 2.04 1.13 5.00 10.21 9.8 +.50iShares Asia 50 IAA 56.55 +31 56.40 56.72 35 57.65 55.25 71.00 51.90 - - - - - - +1.76iShares Glb Health IXJ 135.89 -82 135.89 136.00 42 137.00 134.50 156.23 123.25 - - - - - - +1.02iShares Glb 100 ETF IOO 98.90 -16 98.85 98.88 159 99.27 97.50 108.43 91.50 - - - - - - +.98iShares Glb Cons IXI 134.34 +117 133.45 134.29 7 135.15 132.65 135.31 116.29 - - - - - - -.66iShares MSCI Em Mkt IEM 44.57 -1 44.45 44.58 76 45.06 44.21 54.87 40.28 96.48 - 47.27 2.16 -1953.24 - -.29Primary Gold PGO .062 - .06 .063 3239 .064 .06 .067 .012 - - - - -.27 - +1.64SPDR 50 Fund SFY 51.69 +19 49.00 52.00 104 52.11 51.26 57.14 45.00 220.80p .39 50.73 4.27 87.03 59.4 +.94SPDR Prop Fund SLF 13.16 +2 13.16 13.20 921 13.40 13.10 13.57 10.60 47.41p 3.13 11.90 3.60 148.23 8.9 -.30MULTI-UTILITIESAGL Energy AGL 18.69 +24 18.64 18.69 19456 18.955 18.42 19.65 15.20 66.00 f - 7.24 3.53 -81.80 - -.95DUET Grp DUE 2.33 -1 2.33 2.34 41472 2.37 2.30 2.455 2.02 17.75 .19 1.34 7.62 3.39 68.7 +.87WATER UTILITIESWater Res Grp WRG .002 - .002 .003 - .002 .002 .005 .001 - - - - .09 2.2 StdyINDEPENDENT POWER AND RENEWABLE ELECTRICITY PRODUCERSCarnegie Wave Engy CWE .034 - .034 .035 21072 .039 .034 .055 .033 - - .01 - -.83 - -10.53Eneabba Gas ENB .014 - .009 .013 - .014 .014 .043 .014 - - .02 - -.29 - StdyEnergy World Corp EWC .145 - .145 .15 6995 .17 .14 .395 .125 - - .42 - 2.63 5.5 StdyEnerji ERJ .021 - .021 .023 17339 .024 .021 .071 .019 - - -.01 - -.10 - -8.70EnviroMission EVM .10 - - - - .10 .10 .17 .06 - - - - -.21 - Stdy

Genex Power GNX .175 -1 .175 .18 1132 .20 .155 .23 .085 - - .02 - -2.03 - +16.67Geodynamics GDY .025 -.2 .025 .026 1822 .027 .025 .041 .021 - - .04 - -3.37 - StdyHRL Hldgs HRL .13 +1 .125 .13 856 .135 .12 .17 .064 - - .02 - .14 92.9 -3.70Infigen Energy IFN .88 +1 .87 .88 20515 .88 .82 .89 .21 - - .19 - -39.92 - +2.33K2 Energy KTE .03 - .026 .03 - .031 .026 .068 .019 - - .02 - -.34 - -3.23Meridian Energy MEZ 2.51 -1 2.45 2.52 355 2.63 2.41 2.63 1.85 10.48 .73 - 4.18 7.60 33.0 -1.57Pacific Energy PEA .43 +.5 .43 .45 866 .45 .42 .455 .355 2.50 f 1.51 .31 5.81 3.77 11.4 -1.15Petratherm PTR .005 - .005 .006 37873 .006 .005 .008 .002 - - - - -.10 - -16.67

UNCLASSIFIED360 Capital Total Re TOT 1.07 - 1.08 1.135 - 1.11 1.07 1.25 1.00 8.62 .14 1.29 8.06 1.20 89.2 -3.608IP Emerging 8EC .98 - .97 1.00 - 1.00 .97 1.04 .85 - - .99 - 9.02 10.9 +3.16Absolute Equity Perf AEG 1.15 - 1.15 1.16 213 1.18 1.135 1.37 1.10 - - 1.00 - 11.22 10.2 -2.13

Acorn Capital Invest ACQ .89 - .89 .90 75 .90 .88 .90 .68 - - 1.06 - 9.61 9.3 +1.14Aust Masters YF5 AYZ 73.97 - 73.98 - - 74.37 73.97 75.156 73.00 191.00 f .45 73.95 2.58 85.00 87.0 -.54Aust Masters YF4 AYK 54.57 - 54.59 - - 55.14 54.57 71.939 54.392 220.00 f 1.15 54.98 4.03 252.00 21.7 -1.48Aust Masters YF1 AYD 53.61 - 30.39 - - 31.501 31.166 32.969 30.555 182.00 f 1.14 52.85 3.39 208.00 25.8 +70.18Aust Masters YF3 AYJ 71.26 - 71.40 - - 73.00 71.26 73.00 71.05 263.00 f 1.07 71.49 3.69 281.00 25.4 -2.38Aust Masters YF2 AYH 81.55 - 80.38 - - 81.55 80.84 81.58 79.64 277.00 f 1.06 80.71 3.40 294.00 27.7 StdyArowana Aust Fund AWQ 1.06 - 1.06 1.085 - 1.06 1.06 1.06 .97 - - 1.04 - 2.69 39.4 StdyAust Enhanced AYF 5.70 - 5.70 5.80 - 5.81 5.70 6.41 5.66 40.00p - 5.86 7.02 -10.40 - -.52

Aust Wealth Invest AWI .30 - - - - .30 .29 .33 .18 - - .02 - -.02 - StdyBarrack St Invest BST .93 +2 .92 .935 13 .93 .91 1.00 .74 1.50 f .04 1.13 1.61 .06 1550.0 +4.49BetaShares Au Str Bear BBOZ 23.31 -34 23.14 23.40 740 23.83 22.81 33.40 22.71 - - - - - - -1.73

BetaShares Gear US Eq GGUS 8.99 +9 8.00 9.02 303 9.19 8.90 10.02 7.00 - - - - - - -1.32BetaShares Mgd Risk Au Sh AUST 15.17 +2 15.13 15.26 50 15.28 15.15 15.28 14.25 - - - - - - +.13BetaShares Mgd Risk Gl WRLD 10.02 - 10.05 10.08 - 10.02 10.02 10.05 9.57 - - - - - - StdyBetaShares US Str Bear BBUS 11.56 -8 11.52 11.80 1625 11.68 11.29 15.63 10.80 - - - - - - +.87BetaShares YldMax YMAX 9.17 -3 9.17 9.28 894 9.30 9.11 10.93 8.40 -p - - - - - +.66CBG Capital CBC .89 - .885 .905 - .91 .89 1.01 .88 3.10 f 1.27 .97 3.48 3.93 22.6 -2.20Contango Income CIE .955 - .94 .96 - .955 .92 1.05 .915 3.00p 1.53 .98 3.14 4.60 20.8 +1.60Ellerston Global Inv EGI .965 -3.5 .96 .985 165 1.00 .96 1.25 .90 2.00 f 3.27 1.10 2.07 6.54 14.8 -.52Emerging Markets MF EMF 1.83 - 1.83 1.86 - 1.83 1.83 2.13 1.68 6.00 1.24 1.69 3.28 7.44 24.6 +1.10

Enegex NL ENX .013 - .007 .013 96 .013 .013 .014 .007 - - - - -.28 - StdyETS IBM ETSIBM 377.36 - 200.42 - - 373.017 373.017 376.079 373.017 - - - - - - +1.16ETS Johnson&Johnson ETSJNJ 186.55 - 156.06 - - 184.881 184.881 185.773 184.881 - - - - - - +.90ETS JPMorgan Chase ETSJPM 106.40 - 87.57 - - 104.967 104.967 105.975 104.967 - - - - - - +1.36ETS Oracle ETSORC 60.26 - 53.65 - - 59.772 59.772 60.116 59.772 - - - - - - +.82ETS Procter & Gamble ETSPGB 128.16 - 110.83 - - 125.931 125.931 127.467 125.931 - - - - - - +1.77ETS Walt Disney ETSDIS 138.00 - 136.12 - - 137.224 137.224 138.00 137.224 - - - - - - +.57Future Gen Global Inv FGG 1.04 +.5 1.04 1.05 3256 1.075 1.02 1.24 1.02▼ - - 1.02 - -.15 - -1.89Glennon Small Comp GC1 .99 +3.5 .96 .99 358 1.00 .955 1.05 .93 .75 f 11.47 1.04 .76 8.60 11.5 +3.13

Henry Morgan HML .98 - .925 .99 - .98 .98 1.14 .96 - - - - - - StdyInvestSmart INV .30 - .31 .32 820 .30 .29 .33 .18 - - .02 - -.02 - Stdy

K2 Au Small Cap Fund KSM 2.50 +5 2.44 2.52 540 2.53 2.45 2.56 2.28 - - - - - - -1.19K2 Global Eqty KII 2.27 -2 2.27 2.31 343 2.32 2.27 2.58 2.15 - - - - - - -2.16Lanka Graphite LGR .13 +.5 .125 .13 1948 .13 .115 .16 .069 - - .04 - -6.64 - StdyMagellan Glb Mgd MGE 2.58 -3 2.57 2.60 6435 2.61 2.56 2.78 2.40 - - - - - - StdyMagellan Glb Hdg MHG 2.39 -2 2.37 2.39 72 2.42 2.39 2.50 2.20 - - - - - - -.83Millinium Alt Fund MAX 6.20 - 3.10 6.15 - 6.20 6.20 6.51 5.50 - - 5.74 - -122.98 - StdyMonash Absolute MA1 .94 -.5 .93 .955 510 .97 .93 1.02 .89 - - - - - - -3.09NAOS Absolute Opp NAC 1.00 -.5 .995 1.00 963 1.02 1.00 1.02 .84 4.25 f 2.46 1.19 4.25 10.46 9.6 StdyNAOS Emerging Opp NCC 1.035 +2.5 1.015 1.035 332 1.035 1.01 1.04 .88 6.25 f .41 1.16 6.04 2.55 40.6 +1.47

Perpetual Equity Inv PIC .92 -.5 .92 .925 2228 .93 .915 1.01 .90 1.30 f 5.12 1.01 1.41 6.66 13.8 StdyPlatinum Asia PAI .92 -1 .92 .93 1644 .935 .92 1.10 .90 - - .90 - -1.78 - -1.60PM Capital Asian PAF .96 - .95 .96 465 .975 .95 .995 .835 - - 1.01 - 5.35 17.9 +1.59PM Capital Global PGF .90 +.5 .895 .90 2509 .925 .895 1.115 .84 1.50 f 7.73 .99 1.67 11.59 7.8 -1.64

Property Connect PCH .016 -.1 .015 .016 1246 .018 .014 .06 .01 - - - - -.17 - +33.33QV Equities QVE 1.045 -.5 1.045 1.06 1817 1.065 1.045 1.075 .95 3.00 f .88 1.08 2.87 2.63 39.7 StdyRyder Capital RYD 1.00 - .95 1.00 - 1.00 1.00 1.025 .95 - - .99 - .12 833.3 Stdyopt dec18 RYDO .025 - .025 .08 - .025 .025 .08 .02 - - - - - - Stdy

XTB APA20 YTMAPA 119.88 +2 119.57 119.88 3 119.88 118.13 120.57 116.695 - - - - - - +1.48XTB AZJ20 YTMAZJ 107.91 +25 107.52 107.91 5 107.96 107.58 112.49 104.96 - - - - - - +.10XTB BHP17 YTMBHP 102.27 - 102.14 102.31 - 102.31 102.23 103.85 101.44 - - - - - - -.01XTB BO118 YTMBOQ 104.04 - 104.71 105.02 - 104.04 104.04 104.04 104.04 - - - - - - StdyXTB CCA19 YTMCCA 107.26 - 105.92 106.23 - 105.135 105.135 107.26 105.135 - - - - - - +2.02XTB CTX18 YTMCTX 111.35 - 111.00 111.31 - 111.355 111.35 116.10 111.35 - - - - - - -.00XTB CWN17 YTMCWN 105.11 - 105.63 105.80 - 105.11 105.11 108.08 103.595 - - - - - - StdyXTB DXS18 YTMDXS 107.72 - 108.28 108.62 - 107.72 107.72 108.80 107.20 - - - - - - StdyXTB AMP18 YTMF01 101.32 - 101.12 101.22 - 101.32 101.32 101.80 100.367 - - - - - - StdyXTB BOQ16 YTMF02 100.41 - 100.49 100.54 - 100.41 100.41 101.14 100.306 - - - - - - StdyXTB BOQ 18 YTMF03 101.03 - 100.97 101.07 - 101.03 101.00 101.41 100.295 - - - - - - +.07XTB NAB18 YTMF04 100.94 - 101.00 101.10 - 100.94 100.94 101.55 100.603 - - - - - - -.07XTB NAB19 YTMF05 100.74 - 100.66 100.76 - 100.74 100.70 101.22 100.466 - - - - - - +.27XTB SUN 19 YTMF06 101.34 - 101.27 101.37 - 101.34 101.23 101.75 100.661 - - - - - - +.11XTB GPT19 YTMGPT 112.42 - 113.15 113.47 - 112.42 112.42 114.13 110.443 - - - - - - StdyXTB IPL19 YTMIPL 107.49 - 107.22 107.53 - 107.63 107.48 109.35 105.50 - - - - - - -.03XTB LLC20 YTMLL1 108.32 +30 108.14 108.32 - 108.32 107.95 111.86 106.38 - - - - - - +.25XTB LLC18 YTMLLC 106.03 +21 105.76 106.03 - 106.03 105.71 108.20 104.78 - - - - - - +.08XTB MGR17 YTMMG1 - 106.55 106.87 - 106.99 106.99 106.99 106.99 - - - - - - StdyXTB MGR20 YTMMGR 109.11 - 111.06 111.24 - 109.11 109.11 113.18 109.11 - - - - - - StdyXTB NA119 YTMNAB 106.76 - 105.56 105.87 - 104.635 104.635 106.76 104.635 - - - - - - +2.03XTB QAN20 YTMQF1 110.82 - 110.61 110.93 - 111.14 110.82 112.77 109.10 - - - - - - +1.32XTB QAN21 YTMQF2 119.48 +3 119.16 119.48 4 119.48 118.72 119.48▲ 112.72 - - - - - - +.64XTB QAN22 YTMQF3 119.50 - 119.12 119.44 - 119.50 119.50 122.60 .15 - - - - - - +.02XTB SCG19 YTMSCG 108.65 - 108.19 108.58 - 108.65 108.65 109.40 105.74 - - - - - - StdyXTB SGP20 YTMSG1 121.75 - 121.88 122.07 - 122.04 117.935 127.01 117.935 - - - - - - -.25XTB SGP19 YTMSGP 108.72 - 109.62 109.85 - 108.72 108.72 111.50 106.84 - - - - - - StdyXTB SYD18 YTMSYD 113.38 - 113.36 113.67 - 113.38 113.38 113.38 112.64 - - - - - - StdyXTB TLS20 YTMTLS 123.64 - 123.39 124.00 - 123.94 123.64 127.50 119.535 - - - - - - +.45XTB WES20 YTMWE1 108.36 - 108.24 108.47 - 108.61 108.36 110.15 106.00 - - - - - - -.06XTB WES19 YTMWES 111.32 - 111.03 111.21 - 111.32 111.32 114.16 109.70 - - - - - - +.89XTB WOW19 YTMWOW 109.47 +15 109.29 109.47 - 109.50 109.27 113.26 107.05 - - - - - - -.01US Masters Hldgs USH .098 - - .09 - .098 .098 .10 .098 - - -.02 - -1.60 - StdyUS Select POF USF 2.22 - 2.45 2.52 - 2.22 2.22 2.80 2.03 - - 2.07 - 63.59 3.5 StdyUS Select POF II USG 2.31 -2 2.31 2.35 100 2.33 2.31 2.58 2.15 - - 2.10 - 59.86 3.9 +1.76US Residential Fund USR .57 +3 .56 .57 190 .57 .54 .80 .50 6.80 .94 1.05 11.93 6.41 8.9 +5.56Wealth Defender WDE .795 +.5 .785 .795 762 .82 .78 1.05 .72 1.00 f .81 .92 1.26 .81 98.1 +.63


8 TablesASX LISTED INVESTMENT COMPANIES





Aberdeen Leaders ALR 1.07 +1.5 1.07 1.08 1509 1.07 1.035 1.21 .95 5.00 f .75 1.18 4.67 3.76 28.5 +2.88Acorn Capital Invest ACQ .89 - .89 .90 75 .90 .88 .90 .68 - - 1.06 - 9.61 9.3 +1.14Alternative Invest AIQ .11 - .105 .11 318 .11 .11 .125 .10 - - .13 - .22 50.0 StdyAMCIL AMH .93 - .93 .935 429 .935 .92 .955 .79 4.00 f .95 .92 4.30 3.80 24.5 +.54AMP Capital China AGF .805 -.5 .805 .81 724 .82 .80 1.875 .735 33.57 - 1.00 41.70 -14.58 - StdyAust Masters YF1 AYD 53.61 - 30.39 - - 31.501 31.166 32.969 30.555 182.00 f 1.14 52.85 3.39 208.00 25.8 +70.18Aust Masters YF2 AYH 81.55 - 80.38 - - 81.55 80.84 81.58 79.64 277.00 f 1.06 80.71 3.40 294.00 27.7 StdyArgo Global ALI 1.88 +3 1.88 1.89 865 1.885 1.825 2.03 1.61 .50 - 1.92 .27 -10.20 - +1.62opt mar17 ALIO .012 -.2 .012 .021 863 .016 .01 .083 .005 - - - - - - -7.69

Argo Invest ARG 7.19 -1 7.18 7.21 3516 7.25 7.16 8.50 7.15 30.50 f 1.16 7.07 4.24 35.50 20.3 StdyArmidale Invest AIK .12 - .115 .12 124 .12 .115 .125 .086 - - .14 - 2.49 4.8 +4.35Asian Masters Fund AUF 1.24 - 1.24 1.25 32 1.25 1.20 1.53 1.17 2.20 f .06 1.20 1.77 .13 953.8 StdyAurora Prop AUP 5.61 -5 5.61 5.71 40 5.66 5.60 5.70 5.262 32.55 - 5.66 5.80 - - -.53Aurora Absolute Ret ABW .84 - .84 .94 - .84 .84 .99 .83 3.38 .49 .95 4.02 1.64 51.2 StdyAurora Global Inc Tr AIB .78 - .78 .83 6 .83 .74 .89 .74 5.10 1.71 .85 6.54 8.70 9.0 -6.02Aust Gov Index Fund AQF 1.79 - 1.79 1.82 351 1.79 1.78 2.10 1.64 6.00 f 1.36 1.68 3.35 8.16 21.9 StdyAust Enhanced AYF 5.70 - 5.70 5.80 - 5.81 5.70 6.41 5.66 40.00p - 5.86 7.02 -10.40 - -.52Aust Foundation AFI 5.64 - 5.63 5.64 4517 5.69 5.60 6.45 5.32 24.00 f 1.17 5.55 4.26 28.11 20.1 +.71covm6qu AFIG 110.25 +25 110.001 110.25 4 110.25 109.50 119.99 108.00 - - - - - - +.68

Aust Leaders Fund ALF 1.37 -1.5 1.37 1.38 2704 1.405 1.355 1.575 1.075 10.00 f 1.58 1.31 7.30 15.76 8.7 +.74Aust United Invest AUI 7.27 +1 7.26 7.27 361 7.31 7.15 8.388 6.73 34.00 f 1.29 7.36 4.68 43.70 16.6 +1.68Aust Wealth Invest AWI .30 - - - - .30 .29 .33 .18 - - .02 - -.02 - StdyAuthorised Invest AIY .013 - .015 .10 - .013 .013 .03 .008 - - .01 - -.34 - StdyBarrack St Invest BST .93 +2 .92 .935 13 .93 .91 1.00 .74 1.50 f .04 1.13 1.61 .06 1550.0 +4.49opt aug16 BSTO .005 - .003 .005 - .005 .005 .025 .003 - - - - - - Stdy

Bentley Capital BEL .135 - .13 .135 - .135 .135 .17 .12 1.00 f 1.92 .22 7.41 1.92 7.0 +3.85BKI Invest BKI 1.57 - 1.57 1.575 3210 1.58 1.565 1.77 1.54 7.25 f 1.04 1.54 4.62 7.51 20.9 -.44Blue Sky Access Fd BAF 1.10 - 1.09 1.11 752 1.11 1.05 1.11 .95 3.00 f 4.50 1.05 2.73 13.51 8.1 +3.77Cadence Capital CDM 1.295 +1 1.295 1.305 679 1.36 1.28 1.60 1.255 10.00 f 1.20 1.25 7.72 12.02 10.8 -2.63Carlton Invest CIN 31.50 -37 31.50 31.78 72 31.99 31.50 34.70 28.52 111.00 f 1.40 36.03 3.52 155.10 20.3 -1.257% cum pf CINPA 2.05 - 2.05 - - 1.912 1.912 2.05 1.912 14.00 f - - 6.83 - - +7.20

CBG Capital CBC .89 - .885 .905 - .91 .89 1.01 .88 3.10 f 1.27 .97 3.48 3.93 22.6 -2.20opt sep16 CBCO .015 - .001 .01 - .015 .015 .025 .015 - - - - - - Stdy

Century Aust CYA .795 - .80 .81 - .815 .79 .89 .77 3.65 f 1.46 .89 4.59 5.32 14.9 -1.24Clime Capital CAM .785 - .785 .795 975 .785 .775 .93 .76 4.80 f .19 .88 6.11 .91 86.3 +.64lpvr6qut CAMPA 1.21 - 1.21 1.245 - 1.245 1.19 1.87 1.145 18.00 f - - 14.88 - - +1.68

Clime Invest CIW .645 +.5 .645 .665 170 .65 .64 .85 .625 6.00 f 1.03 .40 9.30 6.20 10.4 -.77Contango Microcap CTN .92 -1 .92 .925 5157 .935 .917 1.125 .88 6.30p 1.23 1.14 6.85 7.74 11.9 -.54covm6qu CTNG 99.00 -80 99.00 103.00 - 100.50 99.00 103.20 98.00 - - - - - - -1.00

Diversified United Inv DUI 3.38 +3 3.38 3.41 613 3.39 3.32 3.68 3.11 14.00 f 1.11 3.40 4.14 15.60 21.7 +1.81Djerriwarrh Invest DJW 4.05 +5 4.03 4.05 1140 4.10 3.99 4.92 3.72 26.00 f .85 3.10 6.42 22.08 18.3 +.25Easton Invest EAS 1.50 - 1.25 1.49 - 1.61 1.50 1.83 .615 - - .27 - 6.37 23.5 -6.25Ellerston Asian Inv EAI .78 +1.5 .79 .80 933 .80 .76 1.02 .74 - - .92 - -.04 - -2.50opt feb19 EAIO .035 - .022 .035 - .04 .035 .04 .015 - - - - - - -12.50

Ellerston Global Inv EGI .965 -3.5 .96 .985 165 1.00 .96 1.25 .90 2.00 f 3.27 1.10 2.07 6.54 14.8 -.52opt apr18 EGIO .10 - .055 .09 - .10 .10 .33 .04 - - - - - - Stdy

Emerging Markets MF EMF 1.83 - 1.83 1.86 - 1.83 1.83 2.13 1.68 6.00 1.24 1.69 3.28 7.44 24.6 +1.10Flagship Invest FSI 1.425 -1.5 1.43 1.44 300 1.44 1.425 1.52 1.30 7.25 f .49 1.79 5.09 3.52 40.5 -.35Future Generation Inv FGX 1.11 -.5 1.11 1.12 2053 1.125 1.11 1.165 1.05 4.00 f - .01 3.60 -2.00 - -.45opt sep16 FGXO .015 - .015 .018 1320 .022 .015 .056 .015 - - - - - - -28.57

Future Gen Global Inv FGG 1.04 +.5 1.04 1.05 3256 1.075 1.02 1.24 1.02▼ - - 1.02 - -.15 - -1.89opt sep17 FGGO .016 +.1 .014 .016 7000 .017 .014 .10 .014 - - - - - - -5.88

Glennon Small Comp GC1 .99 +3.5 .96 .99 358 1.00 .955 1.05 .93 .75 f 11.47 1.04 .76 8.60 11.5 +3.13opt aug16 GC1O .006 +.3 .001 .008 500 .006 .003 .05 .003 - - - - - - +20.00

Global Masters Fund GFL 1.36 +.5 1.345 1.41 4 1.405 1.355 1.76 1.27 - - 1.76 - -.33 - -3.20Global Value Fnd GVF 1.00 - .995 1.00 358 1.00 .99 1.07 .95 5.00 f 2.04 1.13 5.00 10.21 9.8 +.50Hastings High Yld HHY .105 - .105 .11 - .105 .10 .115 .088 - - .12 - -12.52 - +5.00Hudson Invest HGL .027 - - - - .027 .027 .032 .027 - - .01 - .61 4.4 StdyHunter Hall Global HHV 1.265 +.5 1.265 1.27 2104 1.27 1.22 1.27 1.055 7.00 f .77 1.40 5.53 5.40 23.4 +4.12IPE IPE .235 - .225 .235 612 .24 .225 .297 .208 6.75 .55 .30 28.72 3.71 6.3 +2.17Ironbark Capital IBC .475 - .475 .48 850 .475 .47 .54 .405 1.75 f .14 .51 3.68 .25 190.0 +1.06Katana Capital KAT .80 - .78 .81 - .81 .80 .90 .755 6.00 f .28 .86 7.50 1.68 47.6 -2.44Lion Selection Grp LSX .335 - .32 .325 - .335 .255 .335 .14 - - .36 - -8.60 - +31.37Magellan Flagship MFF 1.915 +.5 1.90 1.915 1668 1.92 1.89 2.18 1.74 2.00 f 11.01 1.98 1.04 22.02 8.7 +.79opt oct17 MFFO .885 -2.5 .895 .93 83 .92 .885 1.155 .735 - - - - - - -1.67

Mercantile Investment MVT .135 - .135 .14 - .135 .135 .15 .12 - - .15 - -.38 - StdyMilton Corp MLT 4.30 +1 4.30 4.33 2149 4.35 4.29 4.85 4.03 18.60 f 1.09 4.25 4.33 20.34 21.1 -.92Mirrabooka Invest MIR 2.78 +3 2.78 2.80 698 2.80 2.68 2.83 2.40 10.00 f .58 2.37 3.60 5.83 47.7 +3.35NAOS Absolute Opp NAC 1.00 -.5 .995 1.00 963 1.02 1.00 1.02 .84 4.25 f 2.46 1.19 4.25 10.46 9.6 Stdyopt nov16 NACO .02 - .015 .03 375 .02 .02 .06 .01 - - - - - - Stdy

NAOS Emerging Opp NCC 1.035 +2.5 1.015 1.035 332 1.035 1.01 1.04 .88 6.25 f .41 1.16 6.04 2.55 40.6 +1.47Orion Equities OEQ .20 - .15 .19 - .20 .20 .22 .13 - - .51 - - - StdyOzgrowth OZG .14 +.5 .135 .14 200 .14 .135 .165 .10 1.00 f - .17 7.14 -1.35 - +3.70opt aug16 OZGOA .005 - - .004 - .005 .005 .005 .001 - - - - - - Stdy

Perpetual Equity Inv PIC .92 -.5 .92 .925 2228 .93 .915 1.01 .90 1.30 f 5.12 1.01 1.41 6.66 13.8 Stdyopt jun16 PICO .001 - - .001 - .001 .001 .031 .001 - - - - - - Stdy

Platinum Capital PMC 1.645 -2 1.645 1.66 1928 1.725 1.645 2.00 1.495 9.00 f 1.07 1.47 5.47 9.65 17.0 -4.36Premier Invest PMV 15.62 +23 15.62 15.65 2080 15.95 15.34 17.92 10.92 44.00 f 1.49 3.27 2.82 65.71 23.8 -1.26QV Equities QVE 1.045 -.5 1.045 1.06 1817 1.065 1.045 1.075 .95 3.00 f .88 1.08 2.87 2.63 39.7 StdySandon Capital Invest SNC .82 - .82 .83 130 .83 .82 1.00 .805 4.00 f .67 .94 4.88 2.67 30.7 -1.20Sunvest Corp SVS .24 - .23 .29 - .24 .24 .36 .23 - - .49 - 3.19 7.5 StdyTempleton Global TGG 1.21 -1 1.19 1.23 7824 1.265 1.20 1.461 1.05 4.10p .37 1.33 3.39 1.52 79.6 +.41US Select POF USF 2.22 - 2.45 2.52 - 2.22 2.22 2.80 2.03 - - 2.07 - 63.59 3.5 StdyWAM Active WAA 1.02 +1 1.02 1.025 499 1.025 1.01 1.15 .905 5.00 f 1.94 1.04 4.90 9.68 10.5 StdyWAM Capital WAM 2.12 +1 2.12 2.13 3538 2.13 2.11 2.31 1.905 14.25 f 1.68 1.91 6.72 23.93 8.9 StdyWAM Research WAX 1.305 -1 1.30 1.305 2206 1.32 1.305 1.39 1.15 8.25 f 2.16 1.19 6.32 17.84 7.3 -1.14Westoz Investment WIC .82 +2 .815 .82 2336 .83 .785 .96 .715 7.50 f - .97 9.15 -2.70 - +2.50opt aug16 WICOA .002 - - .002 - .002 .002 .01 .001 - - - - - - Stdy

Whitefield WHF 4.29 +4 4.29 4.30 211 4.30 4.25 4.60 3.90 17.00 f .99 4.32 3.96 16.87 25.4 -.238% cum pf WHFPA 1.30 - 1.30 - - 1.147 1.147 1.147 1.147 8.00 f - - 6.15 - - +13.32cpvr6qu WHFPB 113.60 +45 113.30 114.00 3 113.60 112.50 115.00 109.25 700.00 f - - 6.16 - - +.98





ASX EXCHANGE TRADED PRODUCTS (ETPS)

ANZ ETFS ASX300 Yld ZYAU 9.91 +2 9.85 9.94 52 10.01 9.79 10.30 9.00 -p - - - - - +1.23ANZ ETFS Physical Gold ZGOL 17.31 -13 16.35 17.31 8 17.52 17.31 17.52 14.39 - - - - - - +.17ANZ ETFS Renminbi ZCNH 9.54 - 9.98 10.00 - 9.57 9.57 10.61 9.54 - - - - - - -.31ANZ ETFS S&P 500 Yld ZYUS 12.17 +2 12.00 12.18 73 12.36 12.12 12.36 9.92 - - - - - - -1.30ANZ ETFS USD ZUSD 10.59 - 10.55 10.57 - 10.59 10.47 11.16 9.79 - - - - - - +1.15ANZ ETFS ASX 100 ZOZI 9.92 - 9.83 9.92 - 9.92 9.86 10.26 8.73 -p - - - - - +1.02BetaShares Au Str Bear BBOZ 23.31 -34 23.14 23.40 740 23.83 22.81 33.40 22.71 - - - - - - -1.73BetaShares DivHarv HVST 21.21 +2 21.22 21.23 891 21.35 21.03 24.58 20.15 -p - - - - - +.71BetaShares Gear US Eq GGUS 8.99 +9 8.00 9.02 303 9.19 8.90 10.02 7.00 - - - - - - -1.32BetaShares Mgd Risk Au Sh AUST 15.17 +2 15.13 15.26 50 15.28 15.15 15.28 14.25 - - - - - - +.13BetaShares Mgd Risk Gl WRLD 10.02 - 10.05 10.08 - 10.02 10.02 10.05 9.57 - - - - - - StdyBetaShares S&P 500 UMAX 17.13 -2 17.06 17.20 801 17.15 16.90 18.55 16.07 - - - - - - +1.06BetaShares US Str Bear BBUS 11.56 -8 11.52 11.80 1625 11.68 11.29 15.63 10.80 - - - - - - +.87BetaShares Agriculture QAG 8.10 -5 7.89 8.11 11 8.20 7.97 8.88 7.20 10.58 - - 1.31 -142.36 - +1.63BetaShares Commods QCB 9.60 +5 9.45 9.90 36 9.60 9.45 12.00 8.35 13.40 - - 1.40 -250.99 - +1.37BetaShares Financials QFN 10.79 +2 10.33 11.50 27 10.83 10.70 12.27 9.40 50.01p .31 - 4.63 15.52 69.5 +1.12BetaShares Resources QRE 3.67 -8 3.50 3.70 245 3.79 3.60 4.97 2.75 20.80p - - 5.67 -103.56 - +1.66BetaShares Au Bear BEAR 16.91 -9 16.86 17.10 420 17.07 16.76 19.64 16.40 - - - - - - -.76BetaShares Euro EEU 15.23 - 15.14 15.40 - 15.23 15.23 15.96 13.73 - - - - 38.68 39.4 StdyBetaShares Gold QAU 13.22 -1 13.21 13.31 56 13.52 13.20 13.90 11.00 - - - - -116.96 - -1.49BetaShares GBP POU 20.06 - 20.00 21.71 - 20.06 19.56 21.91 18.22 - - - - .87 2305.7 +2.24BetaShares US 1000 QUS 28.02 - 28.00 28.06 - 28.03 27.79 29.28 25.11 70.16 1.19 - 2.50 83.50 33.6 +.18BetaShares US Dollar USD 13.50 -8 13.49 13.52 2853 13.58 13.27 14.30 12.50 - - - - 57.31 23.6 +.82BetaShares WT Europe HEUR 9.90 - 9.94 9.96 - 9.92 9.89 9.92 9.89 - - - - - - StdyBetaShares WT Japan HJPN 10.15 - 10.17 10.20 - 10.20 10.09 10.20 10.09 - - - - - - StdyBetaShares HighIntCash AAA 50.14 - 50.14 50.15 243 50.16 50.13 50.21 50.07 115.08 - - 2.30 - - +.02BetaShares Crude Oil OOO 16.48 +30 16.47 16.65 241 16.55 15.80 29.00 10.88 10.46 - - .63 -864.84 - +4.17BetaShares Nasdaq 100 NDQ 10.45 -2 10.30 10.70 110 10.49 10.28 11.67 9.60 .35 61.97 - .03 21.69 48.2 +1.65BetaShares Aus 200 QOZ 11.67 +1 11.40 11.84 15 11.83 11.51 13.55 10.13 97.42p - - 8.35 -19.59 - +.69BetaShares YldMax YMAX 9.17 -3 9.17 9.28 894 9.30 9.11 10.93 8.40 -p - - - - - +.66BetaShares Geared Aust GEAR 18.81 +22 18.40 19.25 492 19.06 18.43 23.40 13.61 -p - - - - - +1.84ETFS Physical Gold GOLD 165.14 -25 164.90 165.50 79 167.58 164.90 167.58 137.06 - - - - 63.17 261.4 -.81ETFS Physical Palladium ETPMPD 79.13 - 74.59 75.12 - 79.13 78.60 97.89 64.95 - - - - - - +.64ETFS Physical Platinum ETPMPT 139.27 - 135.15 135.92 - 139.27 138.97 141.75 109.60 - - - - - - +.22ETFS Physical PM Bskt ETPMPM 124.79 - 121.71 125.29 - 124.79 124.17 124.79 103.81 - - - - - - +.64ETFS Physical Silver ETPMAG 22.80 +44 22.80 22.80 108 22.83 21.90 22.83 18.00 - - - - - - +1.60iShares Comp Bnd IAF 108.18 +26 108.01 109.00 78 108.74 107.69 109.20 103.85 366.21 .50 - 3.39 183.58 58.9 -.12iShares Core Wld IWLD 26.12 - 26.08 26.23 - 26.13 26.12 26.13 25.50 - - - - - - -.04iShares Core Wld Aud IHWL 24.53 - 24.51 24.66 - 24.53 24.53 24.98 24.53 - - - - - - -.20iShares Gl Bnd Au IHCB 104.63 -18 103.60 104.12 5 104.81 104.63 105.06 99.26 - - - - - - -.17iShares Gl HiYld Bd Au IHHY 101.87 - 101.61 102.25 - 101.87 101.87 102.81 93.00 - - - - - - StdyiShares Gl 100 Aud IHOO 92.62 +19 91.94 105.00 86 93.20 91.90 102.27 84.13 - - - - - - +.19iShares Gov Infl ILB 115.09 -16 113.75 116.40 16 116.16 114.54 116.16 111.83 180.27 - - 1.57 -65.62 - -.23iShares S&P MidCap IJH 198.73 +40 197.89 198.76 2 199.13 197.22 208.29 173.67 - - - - - - +.03iShares S&P 500 AUD IHVV 257.71 -39 235.00 265.30 3 259.83 257.20 267.45 229.37 - - - - - - -.36iShares S&P 500 IVV 284.56 -50 284.54 285.50 86 285.30 281.68 300.55 258.65 - - - - - - +.46iShares S&P High Div IHD 13.28 +12 13.00 13.50 159 13.36 13.10 16.50 11.97 84.13p - - 6.34 -14.20 - +.91iShares S&P/ASX 20 ILC 22.48 +4 22.50 22.62 471 22.70 22.28 26.00 19.84 113.17p - - 5.03 -39.99 - +.99iShares S&P/ASX 200 IOZ 22.56 +18 22.50 22.68 264 22.72 22.32 25.19 19.65 161.87p .22 - 7.18 35.03 64.4 +.85iShares Small Ords ISO 4.14 +4 4.10 4.14 275 4.21 4.10 4.21 3.43 17.24p 3.32 - 4.16 57.28 7.2 -.96iShares S&P SmCap IJR 152.90 -60 140.00 154.50 2 153.59 151.04 165.96 135.81 - - - - - - -.25iShares Treasury IGB 105.73 +25 105.74 105.83 - 105.80 105.15 106.81 101.44 553.50 .24 - 5.24 133.49 79.2 -.14iShares US EmBdAu IHEB 106.20 - 101.70 105.33 - 106.60 106.20 106.60 97.46 - - - - - - -.38iShares Asia 50 IAA 56.55 +31 56.40 56.72 35 57.65 55.25 71.00 51.90 - - - - - - +1.76iShares China LCap IZZ 43.75 +20 43.61 43.94 41 43.75 42.79 67.03 40.10 124.20 - 55.74 2.84 -198.99 - +1.44iShares Europe IEU 54.01 -13 53.90 53.99 172 54.20 53.22 65.00 49.57 - - - - - - +1.07iShares Glb Health IXJ 135.89 -82 135.89 136.00 42 137.00 134.50 156.23 123.25 - - - - - - +1.02iShares Glb 100 ETF IOO 98.90 -16 98.85 98.88 159 99.27 97.50 108.43 91.50 - - - - - - +.98iShares Glb Cons IXI 134.34 +117 133.45 134.29 7 135.15 132.65 135.31 116.29 - - - - - - -.66iShares MSCI Bric IBK 39.97 -2 37.76 40.25 8 40.24 39.43 53.90 34.30 110.76 - 43.00 2.77 -1564.89 - -.20iShares MSCI EAFE IVE 79.20 -11 78.00 79.24 25 79.40 78.24 89.22 72.18 - - - - - - +.81iShares MSCI Em Mkt IEM 44.57 -1 44.45 44.58 76 45.06 44.21 54.87 40.28 96.48 - 47.27 2.16 -1953.24 - -.29iShares MSCI HK IHK 25.93 -20 26.24 26.44 6 26.13 25.76 32.27 23.50 - - - - - - +.08iShares MSCI Japan IJP 16.06 +2 16.02 16.07 354 16.21 15.83 18.74 14.18 - - - - - - +1.45iShares MSCI Sing ISG 14.14 - 14.14 14.22 - 14.14 14.12 17.25 12.77 - - - - - - +1.43iShares MSCI SKorea IKO 67.85 -1 67.33 67.78 10 68.73 67.72 77.91 62.10 - - - - - - -1.61iShares MSCI Taiwan ITW 17.45 +20 17.31 17.45 7 17.45 17.02 21.70 16.34 - - - - - - +2.65iShares Russell 2000 IRU 151.36 -44 151.02 151.56 10 152.22 149.87 172.04 133.29 - - - - - - +.57iShares Glb Telecom IXP 85.05 -4 84.56 85.08 3 85.95 84.51 87.61 78.52 - - - - - - -.64K2 Au Small Cap Fund KSM 2.50 +5 2.44 2.52 540 2.53 2.45 2.56 2.28 - - - - - - -1.19K2 Global Eqty KII 2.27 -2 2.27 2.31 343 2.32 2.27 2.58 2.15 - - - - - - -2.16Magellan Glb Mgd MGE 2.58 -3 2.57 2.60 6435 2.61 2.56 2.78 2.40 - - - - - - StdyMagellan Glb Hdg MHG 2.39 -2 2.37 2.39 72 2.42 2.39 2.50 2.20 - - - - - - -.83Perth Mint Gold PMGOLD 17.29 -10 17.00 19.50 28 17.55 17.29 17.61 14.35 - - - - - - -.63RBS RICI EGI RBSRIG 4.70 - 3.33 - - 4.70 4.70 4.70 4.70 - - - - - - StdyRussell Au Semi Bond RSM 20.75 -5 20.75 20.80 5 20.86 20.75 21.75 20.39 - - - - - - -.48Russell Au Sel Corp Bnd RCB 20.47 -9 20.47 20.57 99 20.59 20.46 20.72 19.88 - - - - - - +.05Russell Au Govt Bnd RGB 21.83 - 21.83 21.87 - 21.92 21.83 21.93 20.77 - - - - - - -.41Russell Aust Resp Inv RARI 23.46 - 23.53 23.57 - 23.46 23.46 24.56 21.14 -p - - - - - StdyRussell Aust Value RVL 27.30 - 26.47 27.34 - 27.40 27.03 33.62 23.97 -p - - - - - +.52Russell High Div RDV 28.13 +27 26.50 29.00 110 28.33 27.86 31.96 24.97 -p - - - - - +.97SPDR 200 Financials OZF 19.55 -3 17.00 19.99 12 19.62 19.45 22.65 16.98 133.94p 1.33 20.58 6.85 178.57 10.9 +1.14SPDR 200 Fund STW 50.90 +25 50.80 51.22 1262 51.34 50.45 54.92 43.89 190.26p .48 49.40 3.74 90.48 56.3 +.61

SPDR 200 Resources OZR 6.73 +9 6.50 7.00 208 6.88 6.59 8.98 5.01 27.96p - 5.93 4.15 -129.65 - +.30SPDR 50 Fund SFY 51.69 +19 49.00 52.00 104 52.11 51.26 57.14 45.00 220.80p .39 50.73 4.27 87.03 59.4 +.94SPDR Aust Bond BOND 26.43 +2 26.42 26.59 3 26.50 26.41 26.52 25.60 95.47 1.51 25.68 3.61 144.49 18.3 -.15SPDR DJ Global Reit DJRE 22.06 -11 21.90 22.03 132 22.51 21.97 22.79 19.51 47.43p 1.49 21.24 2.15 70.61 31.2 -1.21SPDR Emerging Mkts WEMG 16.04 - 16.00 16.09 - 16.14 16.04 19.32 14.57 32.28 - 15.95 2.01 -228.88 - -.62SPDR Global Dividend WDIV 17.73 +12 17.50 17.70 75 17.73 17.55 19.67 15.74 -p - - - - - +.17SPDR Govt Bond GOVT 26.27 - 26.27 26.41 - 26.39 26.27 26.39 25.41 97.06 .44 25.50 3.69 42.94 61.2 -.08SPDR MSCI Qmix QMIX 15.57 - 15.00 15.69 - 15.57 15.57 16.00 14.41 - - 15.20 - 20.22 77.0 StdySPDR S&P 500 ETF SPY 283.50 +10 280.53 285.00 4 283.50 280.53 298.90 257.33 - - - - - - +.91SPDR Prop Fund SLF 13.16 +2 13.16 13.20 921 13.40 13.10 13.57 10.60 47.41p 3.13 11.90 3.60 148.23 8.9 -.30SPDR Small Ords SSO 12.22 +7 11.75 12.27 19 12.45 12.15 12.45 10.06 34.22p 3.66 11.51 2.80 125.16 9.8 -1.29SPDR World ex Aust WXOZ 24.30 - 22.37 24.90 73 24.38 24.09 26.23 22.01 109.12 1.51 24.31 4.49 164.64 14.8 +.58SPDR Wldex AuHdgd WXHG 17.83 +11 17.78 20.02 91 17.92 17.72 20.45 15.93 97.79 .42 18.17 5.48 41.04 43.4 +.06SPDR MSCI Au Sel HDY SYI 26.87 +21 26.50 27.10 62 27.02 26.66 31.67 23.50 216.38p - 26.95 8.05 -33.10 - +1.05XTB APA20 YTMAPA 119.88 +2 119.57 119.88 3 119.88 118.13 120.57 116.695 - - - - - - +1.48XTB AZJ20 YTMAZJ 107.91 +25 107.52 107.91 5 107.96 107.58 112.49 104.96 - - - - - - +.10XTB BHP17 YTMBHP 102.27 - 102.14 102.31 - 102.31 102.23 103.85 101.44 - - - - - - -.01XTB BO118 YTMBOQ 104.04 - 104.71 105.02 - 104.04 104.04 104.04 104.04 - - - - - - StdyXTB CCA19 YTMCCA 107.26 - 105.92 106.23 - 105.135 105.135 107.26 105.135 - - - - - - +2.02XTB CTX18 YTMCTX 111.35 - 111.00 111.31 - 111.355 111.35 116.10 111.35 - - - - - - -.00XTB CWN17 YTMCWN 105.11 - 105.63 105.80 - 105.11 105.11 108.08 103.595 - - - - - - StdyXTB DXS18 YTMDXS 107.72 - 108.28 108.62 - 107.72 107.72 108.80 107.20 - - - - - - StdyXTB AMP18 YTMF01 101.32 - 101.12 101.22 - 101.32 101.32 101.80 100.367 - - - - - - StdyXTB BOQ16 YTMF02 100.41 - 100.49 100.54 - 100.41 100.41 101.14 100.306 - - - - - - StdyXTB BOQ 18 YTMF03 101.03 - 100.97 101.07 - 101.03 101.00 101.41 100.295 - - - - - - +.07XTB NAB18 YTMF04 100.94 - 101.00 101.10 - 100.94 100.94 101.55 100.603 - - - - - - -.07XTB NAB19 YTMF05 100.74 - 100.66 100.76 - 100.74 100.70 101.22 100.466 - - - - - - +.27XTB SUN 19 YTMF06 101.34 - 101.27 101.37 - 101.34 101.23 101.75 100.661 - - - - - - +.11XTB GPT19 YTMGPT 112.42 - 113.15 113.47 - 112.42 112.42 114.13 110.443 - - - - - - StdyXTB IPL19 YTMIPL 107.49 - 107.22 107.53 - 107.63 107.48 109.35 105.50 - - - - - - -.03XTB LLC20 YTMLL1 108.32 +30 108.14 108.32 - 108.32 107.95 111.86 106.38 - - - - - - +.25XTB LLC18 YTMLLC 106.03 +21 105.76 106.03 - 106.03 105.71 108.20 104.78 - - - - - - +.08XTB MGR17 YTMMG1 - 106.55 106.87 - 106.99 106.99 106.99 106.99 - - - - - - StdyXTB MGR20 YTMMGR 109.11 - 111.06 111.24 - 109.11 109.11 113.18 109.11 - - - - - - StdyXTB NA119 YTMNAB 106.76 - 105.56 105.87 - 104.635 104.635 106.76 104.635 - - - - - - +2.03XTB QAN20 YTMQF1 110.82 - 110.61 110.93 - 111.14 110.82 112.77 109.10 - - - - - - +1.32XTB QAN21 YTMQF2 119.48 +3 119.16 119.48 4 119.48 118.72 119.48▲ 112.72 - - - - - - +.64XTB QAN22 YTMQF3 119.50 - 119.12 119.44 - 119.50 119.50 122.60 .15 - - - - - - +.02XTB SCG19 YTMSCG 108.65 - 108.19 108.58 - 108.65 108.65 109.40 105.74 - - - - - - StdyXTB SGP20 YTMSG1 121.75 - 121.88 122.07 - 122.04 117.935 127.01 117.935 - - - - - - -.25XTB SGP19 YTMSGP 108.72 - 109.62 109.85 - 108.72 108.72 111.50 106.84 - - - - - - StdyXTB SYD18 YTMSYD 113.38 - 113.36 113.67 - 113.38 113.38 113.38 112.64 - - - - - - StdyXTB TLS20 YTMTLS 123.64 - 123.39 124.00 - 123.94 123.64 127.50 119.535 - - - - - - +.45XTB WES20 YTMWE1 108.36 - 108.24 108.47 - 108.61 108.36 110.15 106.00 - - - - - - -.06XTB WES19 YTMWES 111.32 - 111.03 111.21 - 111.32 111.32 114.16 109.70 - - - - - - +.89XTB WOW19 YTMWOW 109.47 +15 109.29 109.47 - 109.50 109.27 113.26 107.05 - - - - - - -.01UBS IQ MSCI Asia APEX 50 UBP 16.60 - 16.76 16.82 - 16.60 16.60 20.46 16.45 - - - - - - StdyUBS IQ MSCI Au UBA 18.00 - 18.01 18.16 - 18.19 17.92 19.82 15.67 -p - - - - - +.45UBS IQ MSCI Eu Ethical UBE 19.02 -8 18.96 19.03 2 19.10 18.74 21.66 17.48 32.63 - - 1.72 -111.76 - +.63UBS IQ MSCI Japan UBJ 19.59 +7 19.56 19.61 - 19.59 19.52 21.53 17.53 - - - - - - +.93UBS IQ MSCI US UBU 21.16 -5 21.10 21.16 12 21.21 21.08 22.15 19.23 - - - - - - +.38UBS IQ Au Qual ETF 20.70 - 20.00 21.90 - 21.04 20.70 22.27 17.83 54.81p 13.78 - 2.65 755.54 2.7 -.91UBS IQ Mstar Aus Div DIV 19.80 +10 19.50 19.84 21 19.95 19.66 21.59 17.96 118.01p 1.03 - 5.96 121.80 16.3 -.20UBS IQ MSCI WexAu UBW 20.53 - 19.70 21.10 30 20.53 20.29 21.67 19.17 - - - - - - +.49VanEck Vectors Prop MVA 20.79 +7 20.15 20.90 23 20.93 20.72 21.26 17.36 81.73p 1.44 - 3.93 118.07 17.6 -.29VanEck Vectors Banks MVB 25.05 +5 22.75 28.80 29 25.18 24.88 29.34 21.72 107.78p .63 - 4.30 68.16 36.8 +1.46VanEck Vectors China CETF 49.57 -13 47.92 49.80 5 50.07 49.57 79.00 46.85 - - - - - - -.52VanEck Vect Emerg Res MVE 6.77 - 6.72 6.78 - 6.98 6.36 7.68 5.11 7.50p - - 1.11 -129.78 - +6.45VanEck Vectors Eq Wt MVW 23.60 +22 23.56 23.88 239 23.76 23.31 23.76 19.48 51.83p .97 - 2.20 50.04 47.2 +.94VanEck Vect S&P Frk Div FDIV 25.22 - 25.20 25.45 - 25.47 25.13 25.55 24.74 - - - - - - +.28VanEck Vectors Gold GDX 32.95 +33 31.87 35.00 50 35.09 32.55 35.09 17.83 - - - - - - -2.72VanEck Vectors FTSE Infr IFRA 17.07 +13 16.92 17.09 70 17.27 16.94 17.28 16.94 - - - - - - -1.10VanEck Vectors Aust Res MVR 16.47 - 16.50 17.99 - 16.47 16.47 19.29 12.86 53.15p - - 3.23 -273.89 - StdyVanEck Vectors Sm Cap MVS 17.16 - 17.16 17.29 12 17.52 17.16 17.62 14.35 31.76p - - 1.85 -51.32 - -2.28VanEck Vectors MStar MOAT 44.30 - 42.50 44.15 - 44.30 43.50 44.30 37.65 - - - - - - +1.70VanEck Vect WexAu Qual QUAL 19.09 +1 19.00 20.25 194 19.12 18.87 20.15 17.62 - - - - - - +.63Vngd Int Fixed VIF 52.86 +4 52.52 52.86 6 52.98 52.47 53.01 50.32 - - - - - - +.27Vngd Int Cr VCF 52.38 - 52.35 52.37 - 52.56 52.23 52.56 50.26 - - - - - - -.34Vngd Ftse Asia Ex Jpn VAE 48.68 - 48.42 48.84 - 48.89 48.68 50.89 45.61 - - - - - - +.91Vngd Ftse Eur Shares VEQ 48.21 - 47.00 48.20 - 48.21 47.69 51.08 44.25 - - - - - - +.67Vngd All-World ex-US VEU 59.34 -7 59.18 59.34 157 59.50 58.59 67.40 53.56 - - - - - - +.82Vngd Aust FI Ind VAF 50.35 +8 50.28 50.58 208 50.54 50.24 51.00 49.05 - - - - - - +.02Vngd Aust Govt Bond VGB 50.19 +17 49.00 50.25 29 50.47 49.94 50.47 47.95 - - - - - - -.08Vngd Aust High Yield VHY 57.89 +59 57.84 59.00 103 58.50 57.00 69.24 50.68 -p - - - - - +1.21Vngd MSCI Au Large Co VLC 57.00 - 56.10 59.00 - 57.78 57.00 64.72 50.49 -p - - - - - +.30Vngd Aust Property VAP 82.59 +25 82.59 85.20 110 83.85 82.12 85.17 67.41 - - - - - - -.21Vngd Aust Shares VAS 68.20 +42 68.03 68.50 506 68.79 67.56 74.04 59.65 329.55p - - 4.83 -859.67 - +.75Vngd MSCI Au Small Co VSO 46.66 +53 45.55 47.18 57 47.06 45.96 47.43 39.03 -p - - - - - -.26Vngd FTSE Emerging VGE 51.08 -12 50.70 52.00 9 51.29 50.52 63.15 45.80 - - - - - - +.16Vngd MSCI Intl Sh VGS 57.23 -8 57.22 57.85 99 57.33 56.57 61.50 52.09 - - - - - - +.76Vngd MSCI Intl Sh H VGAD 51.35 +19 51.00 52.05 111 51.68 51.01 56.10 45.65 - - - - - - +.14Vngd US Total Market VTS 144.45 -17 144.38 144.90 67 144.87 142.91 153.68 130.08 - - - - - - +.41

INVESTORS’ SAY ON EXECUTIVE PAY WHICH BOARDS FACE BEING SPILLED THIS YEAR?

REM VOTE RESULTS FOR AGMS IN 2015 FIND OUT MORE »


9Tables

Warrants MarketWARRANTS TRADED FOR FRIDAY, MAY 20, 2016

ASX Ex Expiry Conv Last Chg VolCode Price Date Ratio Bid Ask Sale +/- 100s





Equity Installment WarrantsThe A2 Milk Company Last Sale Price $1.51A2MJOM 0.87 20/01/21 1:1 .635 .645 .545 -33 35ANZ Banking Grp Last Sale Price $25.09ANZSSA 16.38 08/06/16 1:1 8.79 8.80 8.71 +206 4ANZISC 24.25 30/11/16 1:1 2.78 2.79 2.73 +25 25ANZJOJ 18.14 31/05/18 1:1 6.94 6.95 7.00 +34 23ANZJOE 19.91 14/04/20 1:1 5.17 5.18 4.89 +4 10Bellamys Aust Last Sale Price $10.36BALJON 6.84 20/01/21 1:1 3.51 3.52 3.55 -39 104Bendigo&Adelaide Bk Last Sale Price $9.94BENSWV 7.65 30/06/17 1:1 3.09 3.11 3.10 -6 50BENJOP 7.13 30/05/19 1:1 2.81 2.82 2.83 -2 15BHP Billiton Last Sale Price $18.85BHPISI 15.81 08/06/16 1:1 3.17 3.18 3.25 -66 210BHPSSA 17.91 08/06/16 1:1 1.42 1.43 1.50 +25 100BHPIOA 15.00 21/10/16 1:1 5.10 5.11 5.23 +30 30BHPJOD 12.34 14/04/20 1:1 6.51 6.52 6.68 +13 8C’wlth Bank of Aust Last Sale Price $78.12CBASSA 41.64 08/06/16 1:1 36.72 36.77 36.38 +102 2CBAISC 74.15 15/03/17 1:1 11.06 11.08 10.90 +11 5CBAIOZ 64.00 15/12/17 1:1 26.91 26.92 26.94 +35 2CBAJOF 63.17 14/04/20 1:1 15.05 14.96 15.05 +23 17Crown Resorts Last Sale Price $11.98CWNSSO 12.48 28/06/16 1:1 .27 .295 .24 - 100Flight Centre Travel Last Sale Price $36.84FLTJOP 23.74 30/05/19 1:1 13.10 13.11 12.60 +100 5FLTJOU 25.73 14/04/20 1:1 11.11 11.12 11.21 +111 57Fairfax Media Last Sale Price $0.93FXJIOV 0.50 15/12/17 1:1 .57 .58 .585 +9 30G8 Education Last Sale Price $3.84GEMJOF 2.15 14/04/20 1:1 1.68 1.69 1.68 -6 16Lend Lease Grp Last Sale Price $13.12LLCIOM 9.25 20/05/16 1:1 3.87 3.90 3.90 -79 5Macquarie Grp Last Sale Price $69.65MQGIOL 68.50 20/05/16 1:1 1.15 1.33 1.55 -230 10MQGISB 84.20 31/05/16 1:1 .052 .053 .052 -1.2 10Myer Hldgs Last Sale Price $1.21MYRJOB 0.47 14/04/20 1:1 .725 .735 .73 -3 600National Aust Bank Last Sale Price $27.29NABIYE 14.38 21/06/16 1:1 12.99 12.85 12.85 -43 15NABIOA 16.99 21/10/16 1:1 10.76 10.77 10.78 +6 34NABIOV 14.47 15/12/17 1:1 15.07 15.08 14.85 -103 3NABSO1 15.32 06/12/19 1:1 11.96 11.97 12.01 -95 59Origin Energy Last Sale Price $5.69ORGSWT 2.65 30/06/20 1:1 3.85 3.87 3.85 +15 20Oil Search Last Sale Price $6.83OSHSSP 7.13 30/06/16 1:1 .225 .235 .405 +4.5 250OSHJOF 4.11 14/04/20 1:1 2.71 2.72 2.82 +7 175Primary Health Care Last Sale Price $3.60PRYSZC 5.79 30/06/17 1:1 .15 .15 .15 -35.5 477Qantas Airways Last Sale Price $3.25QANJOQ 2.55 30/05/19 1:1 .69 .70 .70 -6 350QBE Insurance Grp Last Sale Price $11.97QBESSL 7.40 08/06/16 1:1 4.60 4.61 4.64 +107 30Rio Tinto Last Sale Price $45.04RIOSWS 47.06 29/06/16 1:1 1.90 1.92 1.93 +38 60RIOSWJ 24.37 30/06/17 1:1 22.16 22.18 21.80 -21 5SPDR 200 Fund Last Sale Price $50.90STWIOM 34.00 20/05/16 1:1 16.90 - 16.81 +124 17Suncorp Grp Last Sale Price $13.15SUNSZB 11.19 30/06/16 1:1 2.02 1.90 1.90 +10 10Transurban Grp Last Sale Price $12.02TCLSSP 9.65 30/06/16 1:1 1.855 1.865 1.87 +95 25Telstra Corp Last Sale Price $5.66TLSIYE 2.65 21/06/16 1:1 2.82 3.05 3.02 -10 150TLSIOV 3.00 15/12/17 1:1 3.04 3.05 3.07 -9 150TLSJOF 4.04 14/04/20 1:1 1.615 1.625 1.655 -2.5 30TLSJOE 4.52 14/04/20 1:1 1.13 1.14 1.17 -7.5 34Westpac Banking Last Sale Price $30.28WBCSSA 16.84 08/06/16 1:1 13.48 13.49 13.39 +59 4WBCIOA 17.00 21/10/16 1:1 13.75 13.76 13.79 +10 100WBCSOH 16.97 23/06/20 1:1 15.37 15.38 15.28 +62 2Woolworths Last Sale Price $22.26WOWIYE 18.26 21/06/16 1:1 4.41 4.60 4.41 +72 15WOWJOC 17.51 22/06/17 1:1 4.75 4.76 4.75 +24 12WOWJOG 15.42 14/04/20 1:1 6.83 6.84 6.90 +150 15

Woodside Petroleum Last Sale Price $27.09WPLIYE 19.77 21/06/16 1:1 7.45 7.45 7.45 -881 15WPLIOA 18.00 21/10/16 1:1 9.94 9.95 10.03 -31 34WPLJOT 16.80 14/04/20 1:1 10.28 10.29 10.40 +282 15

Barrier Call WarrantsAltium Last Sale Price $6.06ALUKOB 4.50 31/12/29 1:1 1.55 1.56 1.655 - 40ANZ Banking Grp Last Sale Price $25.09ANZKOD 19.47 31/12/29 1:1 5.62 5.63 5.67 +14 17ANZKOC 22.88 31/12/29 1:1 2.25 2.27 2.20 +30 10Alumina Last Sale Price $1.43AWCKOB 0.88 31/12/29 1:1 .535 .545 .52 -.5 75Bellamys Aust Last Sale Price $10.36BALKOB 7.79 31/12/29 1:1 2.56 2.57 2.53 -40 50BALKOA 8.50 31/12/29 1:1 1.85 1.86 1.895 +18.5 40BHP Billiton Last Sale Price $18.85BHPKOB 14.76 31/12/29 1:1 4.08 4.09 4.16 +34 180BHPMOD 15.89 31/12/29 1:1 2.96 2.97 3.10 +54 27Blackmores Last Sale Price $158.69BKLKOD 128.01 31/12/29 1:1 30.67 30.68 32.60 +529 14C’wlth Bank of Aust Last Sale Price $78.12CBAQOE 66.04 31/12/29 1:1 12.07 12.08 12.25 +39 87CBALOK 74.34 31/12/29 1:1 5.27 5.28 4.76 +16 5CBALOJ 75.84 31/12/29 1:1 3.77 3.78 3.94 +53 44Cybg Last Sale Price $4.73CYBKOC 3.15 31/12/29 1:1 1.575 1.585 1.59 +42.5 9470Domino’s Pizza Last Sale Price $70.29DMPKOD 33.02 31/12/29 1:1 37.27 37.28 37.30 +880 1Downer EDI Last Sale Price $3.86DOWKOD 3.13 31/12/29 1:1 .72 .73 .725 +11 50Evolution Mining Last Sale Price $2.04EVNKOC 1.30 31/12/29 1:1 .74 .81 .77 - 600Flight Centre Travel Last Sale Price $36.84FLTKOD 29.69 31/12/29 1:1 7.15 7.16 6.85 +175 40Fortescue Metals Grp Last Sale Price $3.03FMGKOB 2.10 31/12/29 1:1 .92 .93 .92 +7 200FMGKOI 2.45 31/12/29 1:1 .575 .585 .50 +.5 210FlexiGroup Last Sale Price $2.22FXLKOA 1.78 31/12/29 1:1 .43 .44 .47 +1.5 53Currency Warrant AUD/GBPFXPKOC 0.47 31/12/29 100:1 5.42 5.54 5.36 -214 100Currency Warrant AUS/USDFXUKOK 0.68 31/12/29 100:1 6.17 6.25 6.02 -223 200FXUKOL 0.69 31/12/29 100:1 4.65 4.73 4.54 +40 20Henderson Grp Last Sale Price $5.25HGGKOE 3.55 31/12/29 1:1 1.695 1.705 1.65 +25 20HGGKOB 3.92 31/12/29 1:1 1.32 1.33 1.35 +47 50Healthscope Last Sale Price $2.85HSOKOD 2.17 31/12/29 1:1 .675 .685 .62 -10.5 150Independence Grp Last Sale Price $2.73IGOKOC 2.17 31/12/29 1:1 .56 .57 .61 - 50Iluka Res Last Sale Price $6.10ILUKOF 4.66 31/12/29 1:1 1.435 1.445 1.25 -6.5 100IPH Last Sale Price $6.83IPHKOC 4.73 31/12/29 1:1 2.10 2.11 2.12 +12.5 100IPHKOA 5.60 31/12/29 1:1 1.22 1.23 1.23 -17 81InvoCare Last Sale Price $12.87IVCKOF 9.15 31/12/29 1:1 3.72 3.73 3.74 +4 25Lend Lease Grp Last Sale Price $13.12LLCQOB 10.73 31/12/29 1:1 2.39 2.40 2.43 +2 30Magellan Fin Grp Last Sale Price $23.75MFGKOB 15.23 31/12/29 1:1 8.52 8.53 8.30 -10 10Macquarie Grp Last Sale Price $69.65MQGKOJ 62.11 31/12/29 1:1 7.53 7.54 7.93 - 20MQGLON 64.05 31/12/29 1:1 7.10 7.11 7.15 +119 3National Aust Bank Last Sale Price $27.29NABBOC 0.00 20/12/16 1:1 28.32 28.33 28.16 - 4NABKOM 19.35 31/12/29 1:1 7.93 7.94 7.80 -57 10NABKOL 23.94 31/12/29 1:1 3.34 3.35 3.42 +14 93NABKOC 25.29 31/12/29 1:1 2.05 2.09 2.02 - 160NABLOB 26.64 31/12/29 1:1 1.245 1.255 1.15 -9.5 80Newcrest Min Last Sale Price $19.96NCMLOB 14.02 31/12/29 1:1 6.74 6.75 6.78 -47 30NCMKOK 14.53 31/12/29 1:1 5.43 5.44 5.48 +32 5NCMKOC 15.37 31/12/29 1:1 4.58 4.59 4.59 -136 10

NCMKOJ 17.67 31/12/29 1:1 2.29 2.30 2.12 +12 45NCMLOA 18.07 31/12/29 1:1 2.68 2.69 2.65 +22 414Origin Energy Last Sale Price $5.69ORGKOF 2.74 31/12/29 1:1 2.94 2.95 2.84 -11 4Oil Search Last Sale Price $6.83OSHQOB 5.11 31/12/29 1:1 1.71 1.72 1.80 +9.5 100OSHKOA 5.90 31/12/29 1:1 .92 .93 .96 - 320OZ Minerals Last Sale Price $5.61OZLKOC 4.85 31/12/29 1:1 .755 .765 .74 +4.5 50Retail Food Grp Last Sale Price $5.55RFGKOC 3.31 31/12/29 1:1 2.23 2.24 2.26 +14 50Rio Tinto Last Sale Price $45.04RIOKOD 41.05 23/05/16 1:1 2.90 - 2.90 -5 154RIOXOB 37.00 23/06/16 4:1 2.38 2.39 2.42 +24 38RIOKOO 37.74 31/12/29 1:1 7.30 7.31 7.45 -58 5RIOKOJ 39.10 31/12/29 1:1 5.94 5.95 6.15 +102 30RIOLOE 39.98 31/12/29 1:1 6.36 6.37 6.62 +109 214Sims Metal Mgt Last Sale Price $8.20SGMKOE 7.04 31/12/29 1:1 1.155 1.165 1.13 -25.5 65Santos Last Sale Price $4.34STOKOF 3.16 31/12/29 1:1 1.175 1.185 1.175 +15 200Transurban Grp Last Sale Price $12.02TCLKOB 10.17 31/12/29 1:1 1.815 1.825 1.86 +36.5 65Telstra Corp Last Sale Price $5.66TLSKOA 5.36 23/05/16 1:1 .255 - .255 -10 26Westpac Banking Last Sale Price $30.28WBCKOG 22.36 31/12/29 1:1 7.92 7.93 7.94 +97 2WBCMOB 24.33 31/12/29 1:1 5.94 5.95 5.94 +76 17Woolworths Last Sale Price $22.26WOWKOG 19.22 31/12/29 1:1 3.03 3.04 3.09 -4 113Woodside Petroleum Last Sale Price $27.09WPLKOH 19.42 31/12/29 1:1 7.67 7.68 7.99 +34 20WPLKOF 22.05 31/12/29 1:1 5.03 5.04 5.44 +65 10WPLKOC 22.73 31/12/29 1:1 4.36 4.37 4.49 +24 5WPLKOB 23.64 31/12/29 1:1 3.44 3.45 3.53 +22 120Western Areas Last Sale Price $1.95WSAKOA 1.51 31/12/29 1:1 .43 .44 .47 - 500Comex Gold FuturesZGCKOC 959.32 31/12/29 .01:1 4.10 4.11 4.14 -2 8Comex Silver FuturesZSIKOJ 11.85 31/12/29 .10:1 .645 .65 .65 -8.5 31

Barrier Put WarrantsArdent Leisure Grp Last Sale Price $2.25AADKOQ 2.68 31/12/29 1:1 .425 .435 .455 -3 100AGL Energy Last Sale Price $18.69AGLKOP 21.60 31/12/29 1:1 2.90 2.91 3.09 +11 10Amcor Last Sale Price $16.19AMCKOT 18.45 31/12/29 1:1 2.25 2.26 2.28 +15 120AMP Last Sale Price $5.54AMPKOS 6.73 31/12/29 1:1 1.18 1.19 1.19 -5 40ANZ Banking Grp Last Sale Price $25.09ANZLOR 25.87 31/12/29 1:1 1.325 1.335 1.355 -23 98ANZKOP 26.61 31/12/29 1:1 1.515 1.525 1.53 -9.5 50ANZKOW 28.62 31/12/29 1:1 3.53 3.54 3.50 -39 102ANZMOT 29.38 31/12/29 1:1 4.28 4.29 4.33 -22 10ASX Last Sale Price $44.05ASXKOU 49.50 31/12/29 1:1 5.45 5.46 5.56 +36 20Bendigo&Adelaide Bk Last Sale Price $9.94BENKOU 11.84 31/12/29 1:1 1.89 1.90 1.935 +7.5 120BHP Billiton Last Sale Price $18.85BHPLOT 19.63 31/12/29 1:1 1.52 1.53 1.435 -37.5 10C’wlth Bank of Aust Last Sale Price $78.12CBAXOQ 86.02 23/06/16 4:1 2.32 2.33 2.45 +6 20CBALOX 79.68 31/12/29 1:1 3.05 3.06 2.88 -63 38CBALOW 81.77 31/12/29 1:1 5.14 5.15 4.98 +34 24CBALOQ 83.68 31/12/29 1:1 6.96 6.97 7.12 -38 3CBAKOW 84.31 31/12/29 1:1 6.19 6.20 6.27 -29 360CBAKOZ 86.22 31/12/29 1:1 8.09 8.10 8.10 +37 3CBAQOS 88.69 31/12/29 1:1 10.57 10.58 10.39 -61 27Computershare Last Sale Price $10.39CPUKOP 11.78 31/12/29 1:1 1.38 1.39 1.485 +3 40CSL Last Sale Price $113.87CSLKOU 133.53 31/12/29 1:1 19.66 19.67 19.63 -32 25

CSR Last Sale Price $3.55CSRKOP 4.30 31/12/29 1:1 .74 .75 .75 -8 50

Domino’s Pizza Last Sale Price $70.29DMPKOP 84.29 31/12/29 1:1 13.99 14.00 15.60 +316 6DMPKOS 87.08 31/12/29 1:1 16.78 16.79 16.71 - 22

Flight Centre Travel Last Sale Price $36.84FLTKOS 41.09 31/12/29 1:1 4.24 4.25 4.24 -1380 7

Fortescue Metals Grp Last Sale Price $3.03FMGKOP 3.64 31/12/29 1:1 .605 .615 .62 -11 970

Fairfax Media Last Sale Price $0.93FXJKOT 1.17 31/12/29 1:1 .24 .25 .245 -.5 60

Currency Warrant AUD/GBPFXPKOU 0.53 31/12/29 100:1 6.39 6.51 6.44 +180 242FXPKOT 0.54 31/12/29 100:1 8.36 8.48 8.44 +256 15

Currency Warrant AUS/USDFXUMOR 0.76 31/12/29 100:1 5.06 5.14 5.06 -62 308

Genworth Mortg Ins Last Sale Price $2.70GMAKOQ 3.88 31/12/29 1:1 1.17 1.18 1.19 - 24

James Hardie Ind Last Sale Price $20.00JHXKOQ 23.56 31/12/29 1:1 3.55 3.56 3.65 +34 50

Magellan Fin Grp Last Sale Price $23.75MFGKOP 44.73 31/12/29 1:1 20.97 20.98 20.99 -162 20

Mineral Resources Last Sale Price $7.91MINKOP 9.67 31/12/29 1:1 1.75 1.76 1.805 +3.5 80

Macquarie Grp Last Sale Price $69.65MQGLOS 73.98 31/12/29 1:1 5.83 5.84 5.66 +15 43MQGKOZ 81.56 31/12/29 1:1 11.90 11.91 11.42 - 2

Metcash Last Sale Price $2.01MTSKOS 2.50 31/12/29 1:1 .48 .49 .515 -22.5 20

Myer Hldgs Last Sale Price $1.21MYRKOT 1.48 31/12/29 1:1 .27 .28 .29 -.5 50

National Aust Bank Last Sale Price $27.29NABLOR 28.31 31/12/29 1:1 1.61 1.62 1.70 +6 3

Newcrest Min Last Sale Price $19.96NCMKOP 25.08 31/12/29 1:1 5.11 5.13 5.12 -26 23

Northern Star Res Last Sale Price $4.39NSTKOR 5.79 31/12/29 1:1 1.395 1.405 1.395 -2.5 158NSTKOP 6.68 31/12/29 1:1 2.28 2.29 2.20 -10 400

Orica Last Sale Price $14.21ORIKOU 16.23 31/12/29 1:1 2.02 2.03 2.11 -239 25ORIKOQ 16.99 31/12/29 1:1 2.78 2.79 2.77 - 100

Rio Tinto Last Sale Price $45.04RIOLOW 48.84 31/12/29 1:1 5.09 5.10 4.94 -63 10RIOMOS 51.18 31/12/29 1:1 5.96 5.98 6.16 -73 10RIOQOP 58.83 31/12/29 1:1 13.79 13.80 13.56 +52 25

Sonic Healthcare Last Sale Price $21.65SHLKOP 25.21 31/12/29 1:1 3.55 3.56 3.68 - 10

Santos Last Sale Price $4.34STOKOR 5.81 31/12/29 1:1 1.46 1.47 1.475 -15 900

Telstra Corp Last Sale Price $5.66TLSKOR 6.14 31/12/29 1:1 .475 .485 .505 -.5 40TLSQOQ 6.40 31/12/29 1:1 .73 .74 .715 +9.5 50TLSKOQ 6.56 31/12/29 1:1 .89 .90 .87 - 200TLSKOT 6.69 31/12/29 1:1 1.02 1.03 1.00 -5.5 30

Westpac Banking Last Sale Price $30.28WBCLOU 30.85 31/12/29 1:1 1.11 1.12 1.255 -6.5 15WBCKOS 36.58 31/12/29 1:1 6.29 6.30 6.27 -103 1

Wesfarmers Last Sale Price $42.86WESLOQ 44.08 31/12/29 1:1 2.11 2.12 2.11 -56 20WESLOR 45.97 31/12/29 1:1 4.00 4.01 3.97 +34 38WESKOY 48.42 31/12/29 1:1 5.56 5.57 5.59 +69 10

Woodside Petroleum Last Sale Price $27.09WPLLOV 30.97 31/12/29 1:1 4.97 4.98 4.82 +314.5 30WPLLOU 31.81 31/12/29 1:1 5.82 5.83 5.68 +62 14

Crude Oil (Nymex) futuresZCLKOS 57.91 31/12/29 .10:1 1.15 1.17 1.17 - 50

Comex Gold FuturesZGCKOX 1447.53 31/12/29 .01:1 2.65 2.66 2.64 +32 50

Barrier Installment WarrantsThe A2 Milk Company Last Sale Price $1.51A2MJOM 0.87 20/01/21 1:1 .635 .645 .545 -33 35

ANZ Banking Grp Last Sale Price $25.09ANZJOJ 18.14 31/05/18 1:1 6.94 6.95 7.00 +34 23ANZJOE 19.91 14/04/20 1:1 5.17 5.18 4.89 +4 10

Bellamys Aust Last Sale Price $10.36BALJON 6.84 20/01/21 1:1 3.51 3.52 3.55 -39 104

Bendigo&Adelaide Bk Last Sale Price $9.94BENJOP 7.13 30/05/19 1:1 2.81 2.82 2.83 -2 15

BHP Billiton Last Sale Price $18.85BHPJOD 12.34 14/04/20 1:1 6.51 6.52 6.68 +13 8

C’wlth Bank of Aust Last Sale Price $78.12CBAJOF 63.17 14/04/20 1:1 15.05 14.96 15.05 +23 17

Flight Centre Travel Last Sale Price $36.84FLTJOP 23.74 30/05/19 1:1 13.10 13.11 12.60 +100 5FLTJOU 25.73 14/04/20 1:1 11.11 11.12 11.21 +111 57

G8 Education Last Sale Price $3.84GEMJOF 2.15 14/04/20 1:1 1.68 1.69 1.68 -6 16

Myer Hldgs Last Sale Price $1.21MYRJOB 0.47 14/04/20 1:1 .725 .735 .73 -3 600

National Aust Bank Last Sale Price $27.29NABSO1 15.32 06/12/19 1:1 11.96 11.97 12.01 -95 59

Oil Search Last Sale Price $6.83OSHJOF 4.11 14/04/20 1:1 2.71 2.72 2.82 +7 175

Qantas Airways Last Sale Price $3.25QANJOQ 2.55 30/05/19 1:1 .69 .70 .70 -6 350

Telstra Corp Last Sale Price $5.66TLSJOF 4.04 14/04/20 1:1 1.615 1.625 1.655 -2.5 30TLSJOE 4.52 14/04/20 1:1 1.13 1.14 1.17 -7.5 34

Woolworths Last Sale Price $22.26WOWJOC 17.51 22/06/17 1:1 4.75 4.76 4.75 +24 12WOWJOG 15.42 14/04/20 1:1 6.83 6.84 6.90 +150 15

Woodside Petroleum Last Sale Price $27.09WPLJOT 16.80 14/04/20 1:1 10.28 10.29 10.40 +282 15

Index Call WarrantsS&P/ASX 200 Last Value 5351.3XJOWOA 5400.00 15/06/16 .005:1 .485 .48 .485 -15.5 1

Index Put WarrantsS&P/ASX 200 Last Value 5351.3XJOWOS 4700.00 15/06/16 .005:1 .056 .055 .055 -1.3 4000XJOWOP 5000.00 15/06/16 .005:1 .16 .165 .16 -1.5 450

Index Barrier Call WarrantsDJIA MINI E-CBOTDJXKOB 16852.36 31/12/29 .01:1 8.65 8.67 8.48 -288 10

S&P500 EMINI FuturesSPFKOF 1936.43 31/12/29 .01:1 1.505 1.51 1.51 - 30

S&P/ASX 200 Last Value 5351.3XJOKOF 4185.83 31/12/29 .01:1 11.70 11.72 11.74 +36 50XJOMOE 4484.94 31/12/29 .01:1 8.71 8.73 8.75 +10 6XJOKOL 4678.85 31/12/29 .01:1 6.77 6.79 6.76 +26 25XJOKOI 5093.34 31/12/29 .01:1 2.62 2.64 2.58 +23 288XJOLOI 5164.34 31/12/29 .01:1 2.91 2.93 2.91 +24 220XJOLOC 5304.38 31/12/29 .01:1 1.51 1.53 1.62 -85 68

Index Barrier Put WarrantsNIK 225 Futures SgxNI2KOW 18315.07 31/12/29 .10:1 1.965 1.985 1.98 +81 4

S&P500 EMINI FuturesSPFMOP 2139.30 31/12/29 .01:1 1.295 1.30 1.32 - 57SPFQOS 2173.19 31/12/29 .01:1 1.765 1.77 1.76 -13 420SPFKOQ 2202.12 31/12/29 .01:1 2.16 2.17 2.23 -7 30SPFKOV 2239.88 31/12/29 .01:1 2.68 2.69 2.80 +11 18SPFKOZ 2273.07 31/12/29 .01:1 3.14 3.15 3.17 +2 20

S&P/ASX 200 Last Value 5351.3XJOXOW 5500.00 15/06/16 .005:1 1.21 1.22 1.20 -15 220XJOLOT 5427.59 31/12/29 .01:1 1.70 1.72 1.98 +36 15XJOLOP 5512.39 31/12/29 .01:1 2.55 2.55 2.55 +5 409XJOMOZ 5582.43 31/12/29 .01:1 2.25 2.27 2.25 -31 2238XJOKOU 5621.49 31/12/29 .01:1 2.64 2.47 2.64 -31 310XJOQOQ 5677.05 31/12/29 .01:1 3.20 3.22 3.17 -28 60XJOMOT 5750.11 31/12/29 .01:1 4.10 3.85 3.93 -41 350

WHAT DO AUSTRALIAN EXECUTIVES EARN?2015 AFR EXECUTIVE SALARY DATABASE

FIND OUT MORE »


10 Tables

Share OptionsVOLUME TRADED FOR FRIDAY, MAY 20, 2016

AnnualEx Fair Last Vol Open Implied %

Series Price Value Sale Ctrs Int Volatility Delta Return









CALL OPTIONSAGL Energy Last Sale Price $18.69May 16 18.50 .30 .28 30 395 19.60 .68 30.69May 16 19.00 .07 .07 100 2230 19.20 .27 19.53Jun 16 19.20 .23 .20 125 3894 18.60 .36 12.83Aug 16 20.00 .32 .35 100 100 20.00 .32 6.28AMP Last Sale Price $5.54May 16 5.50 .11 .09 22 996 31.00 .59 65.88Jun 16 5.50 .19 .17 18 1743 24.60 .58 28.24Jun 16 5.75 .08 .07 165 4999 23.20 .34 15.06Ansell Last Sale Price $18.78May 16 15.50 3.29 - 70 70 48.70 1.00 1.39Oct 16 18.50 1.75 1.48 25 50 34.20 .61 17.69ANZ Banking Grp Last Sale Price $25.09May 16 21.51 3.59 3.54 89 168 49.60 .99 2.08May 16 23.50 1.63 1.51 20 48 32.90 .94 7.27May 16 23.51 1.62 1.20 350 1651 32.80 .94 7.27May 16 24.01 1.15 1.15 302 3671 30.00 .88 13.51May 16 24.50 .73 .64 520 2830 27.80 .76 29.10May 16 24.51 .72 .31 350 9278 27.80 .76 29.10May 16 25.00 .39 .33 1765 4460 26.20 .56 61.31May 16 25.01 .38 .31 20 4381 26.20 .56 62.35Jun 16 24.01 1.43 1.03 350 3173 24.50 .76 14.34Jun 16 24.50 1.06 .97 150 1847 23.10 .67 19.54Jun 16 25.00 .74 .71 90 4236 21.90 .57 27.02Jun 16 25.50 .48 .47 394 4836 21.00 .45 19.95Jun 16 26.00 .28 .26 480 4251 20.20 .32 11.85Jun 16 26.01 .28 .24 55 1923 20.20 .32 11.85Jun 16 26.50 .16 .15 1835 1460 19.60 .21 6.65Jun 16 26.51 .16 .14 30 718 19.60 .21 6.44Jun 16 27.00 .08 .07 350 1048 19.20 .13 3.33Jun 16 28.50 .01 .01 360 416 18.70 .02 .29Jul 16 25.00 1.08 1.03 2 3062 22.60 .58 20.47Jul 16 26.00 .57 .56 150 4221 20.90 .41 11.85Jul 16 26.50 .39 .36 114 914 20.20 .33 8.11Jul 16 30.00 .01 - 100 - 18.60 .02 .21Aug 16 25.50 1.02 1.01 10 2575 22.20 .52 15.14Aug 16 26.50 .59 .58 30 11299 20.90 .38 8.76Aug 16 27.00 .42 .40 30 2259 20.40 .31 6.31Sep 16 25.50 1.25 .93 250 823 22.30 .54 13.62Dec 16 22.51 3.01 2.86 14 90 26.20 .79 2.88Dec 16 25.00 1.76 1.61 50 4716 23.00 .62 11.23Dec 16 27.50 .68 .65 15 20114 20.80 .39 4.53Alumina Last Sale Price $1.43Jun 16 1.40 .09 .09 50 1005 43.30 .60 47.57Jun 16 1.50 .04 .04 2000 3887 41.80 .38 32.93Bendigo&Adelaide Bk Last Sale Price $9.94May 16 9.75 .27 .23 240 634 29.50 .71 39.34Jun 16 10.01 .26 .24 20 - 23.70 .51 27.28BHP Billiton Last Sale Price $18.85May 16 16.50 2.37 2.54 15 2874 54.80 .97 5.53May 16 17.00 1.89 2.05 490 4720 51.90 .95 9.68May 16 17.01 1.88 1.84 40 2133 51.90 .94 9.68May 16 17.50 1.42 1.48 442 7398 49.40 .89 19.36May 16 18.00 1.00 .77 70 4880 47.30 .79 41.49May 16 18.01 .99 .71 20 1885 47.20 .79 41.49May 16 18.50 .64 .75 1705 9496 45.40 .64 78.84May 16 18.51 .63 .59 2180 1745 45.40 .64 80.22May 16 19.00 .36 .35 400 11653 44.00 .46 99.58May 16 19.01 .35 .43 50 2227 44.00 .46 98.20May 16 19.50 .17 .17 1498 5286 43.00 .28 48.41May 16 19.51 .17 .20 200 2454 43.00 .28 47.03May 16 20.00 .07 .08 2101 15587 42.30 .15 20.75May 16 20.50 .03 .04 100 8881 41.90 .06 6.92Jun 16 0.01 18.90 18.96 90 12000 - - 3.32Jun 16 16.38 2.73 2.86 15 190 48.60 .85 14.66Jun 16 17.51 1.84 1.82 40 395 45.70 .74 27.66Jun 16 18.70 1.08 1.11 30 8495 43.00 .57 51.17Jun 16 19.17 .84 .90 33 33406 42.10 .49 46.47Jun 16 19.18 .83 .80 1550 1189 42.10 .49 45.92Jun 16 19.64 .64 .63 51 7346 41.30 .41 35.13Jun 16 19.65 .63 .70 150 1227 41.20 .41 34.85Jun 16 20.11 .47 .47 176 9338 40.50 .34 26.00Jun 16 20.57 .34 .53 2893 7580 39.80 .27 18.81Jun 16 20.58 .34 .34 80 1666 39.80 .27 18.53Jun 16 21.04 .24 .27 150 6330 39.20 .21 13.28Jun 16 21.51 .17 .18 35 6530 38.70 .16 9.13Jun 16 21.98 .11 .12 100 7555 38.20 .11 6.09Jul 16 16.50 2.96 2.30 25 777 47.10 .79 16.74Jul 16 17.00 2.58 3.28 102 1047 45.90 .75 20.19Jul 16 17.50 2.23 2.30 520 5025 44.80 .70 24.20Jul 16 18.00 1.90 1.76 204 1597 43.70 .65 29.05Jul 16 18.51 1.59 1.53 20 361 42.60 .60 34.58Jul 16 19.50 1.09 1.17 24 1090 40.90 .48 30.01Jul 16 20.00 .88 .96 40 3646 40.10 .42 24.34Jul 16 21.00 .55 .62 110 7673 38.80 .31 15.21Jul 16 21.50 .42 .45 900 3220 38.30 .26 11.76Jul 16 22.00 .33 .31 900 3371 37.90 .22 8.99Aug 16 21.00 .83 .85 35 638 40.50 .37 16.40Sep 16 15.00 4.48 1.26 4 6 49.00 .84 9.17Sep 16 16.00 3.72 4.63 4 348 47.30 .79 12.67Sep 16 16.50 3.36 3.55 25 928 46.50 .76 14.70Sep 16 17.00 3.02 3.18 102 831 45.60 .72 16.96Sep 16 18.00 2.39 2.23 70 1255 44.00 .65 22.42Sep 16 18.50 2.10 2.49 134 730 43.20 .61 25.48Sep 16 19.00 1.84 1.90 25 2249 42.50 .57 26.79Sep 16 20.50 1.18 1.21 25 1022 40.40 .45 17.11Sep 16 21.51 .82 .82 25 320 39.30 .36 11.94Dec 16 27.12 .27 .25 20 1230 35.80 .15 2.41Mar 17 19.00 2.71 2.86 2 60 40.50 .62 16.63Mar 17 24.01 .97 1.00 340 259 36.70 .35 5.99Mar 17 27.00 .48 .45 20 60 35.10 .22 2.95Jun 17 20.57 2.29 1.94 5 45 37.80 .59 10.90Jun 17 27.12 .67 .73 20 50 34.50 .26 3.17Bank of Qld Last Sale Price $11.44Jun 16 12.00 .13 .09 30 180 23.00 .28 11.39Jul 16 11.75 .34 .30 150 585 23.10 .46 15.72Jul 16 12.00 .25 .23 30 82 22.80 .37 11.39BlueScope Steel Last Sale Price $5.85Jun 16 6.00 .25 .28 21 676 42.90 .47 43.68Brambles Last Sale Price $12.82May 16 12.25 .59 .53 50 4255 27.20 .91 10.17May 16 12.75 .19 .17 100 1713 22.70 .59 48.81Jul 16 13.00 .41 .41 10 - 21.40 .51 16.88Jul 16 13.50 .22 .21 42 471 20.30 .34 8.74Sep 16 12.25 1.07 1.05 3 3056 24.60 .70 10.70Sep 16 13.00 .64 .61 9 500 23.40 .55 13.59C’wlth Bank of Aust Last Sale Price $78.12May 16 73.01 5.13 1.52 75 1301 20.70 1.00 1.67May 16 75.00 3.18 2.52 200 1664 19.50 .95 4.00May 16 75.01 3.17 2.87 200 1162 19.50 .95 4.00May 16 76.00 2.26 2.32 285 2154 18.90 .88 9.34May 16 76.01 2.25 2.22 295 2017 18.90 .88 9.34May 16 77.00 1.44 1.50 10 8868 18.20 .75 21.03May 16 77.01 1.43 1.44 690 1440 18.20 .75 21.03May 16 78.00 .78 .86 147 3859 17.70 .55 44.05May 16 78.01 .78 1.34 30 1003 17.70 .55 44.39May 16 79.00 .34 .33 351 5090 17.10 .32 23.03May 16 79.01 .34 .31 30 2121 17.10 .32 22.69May 16 80.00 .12 .14 341 3748 16.70 .15 7.68May 16 80.01 .12 .12 45 2512 16.70 .14 7.68May 16 81.00 .03 .09 15 2880 16.40 .05 2.00Jun 16 70.72 7.75 7.79 15 66 24.60 .92 4.67Jun 16 74.70 4.21 4.40 200 738 20.80 .79 10.48Jun 16 75.71 3.40 2.18 200 767 19.90 .74 13.22Jun 16 76.71 2.67 2.08 350 247 19.10 .67 16.82Jun 16 77.69 2.04 2.02 5 2321 18.30 .59 21.43Jun 16 78.69 1.48 1.56 130 1757 17.70 .50 19.76Jun 16 78.70 1.47 1.43 31 670 17.70 .50 19.62Jun 16 79.69 1.02 .90 110 612 17.10 .40 13.62Jun 16 80.68 .68 .67 27 2570 16.60 .31 9.01Jun 16 81.68 .42 .40 600 1588 16.20 .22 5.67Jun 16 81.69 .42 .40 20 833 16.20 .22 5.61Jun 16 82.67 .26 .24 20 1254 16.00 .15 3.40Jun 16 83.67 .14 .17 150 1937 15.80 .10 1.94Jul 16 70.00 9.01 8.82 49 100 25.30 .88 5.91Jul 16 70.01 9.01 8.81 49 - 25.20 .88 5.97Jul 16 71.00 8.13 7.94 50 300 24.50 .85 6.77Jul 16 78.00 2.85 2.65 10 2309 19.60 .58 18.22Jul 16 79.00 2.30 2.21 100 3584 19.00 .52 15.35Jul 16 80.00 1.81 1.75 76 599 18.40 .45 12.11Jul 16 81.00 1.40 1.35 2015 152 18.00 .39 9.34Jul 16 82.00 1.05 .97 21 2180 17.60 .33 7.01Aug 16 76.00 4.54 4.72 15 157 21.30 .67 11.51Sep 16 77.69 3.73 3.56 100 680 20.60 .61 11.59Sep 16 79.69 2.28 2.24 10 90 19.80 .53 8.01Jun 17 91.64 1.38 1.33 9 120 18.70 .39 1.58Coca-Cola Amatil Last Sale Price $8.90May 16 8.75 .20 .17 12 918 24.70 .72 32.22Jul 16 9.50 .11 .10 49 111 19.80 .28 6.44Dec 16 9.50 .28 .29 40 345 20.00 .45 5.29Cimic Grp Last Sale Price $38.25May 16 36.50 1.87 2.35 10 60 33.00 .88 15.68May 16 38.00 .69 .94 10 300 28.10 .59 59.98May 16 38.50 .41 .60 8 64 26.70 .44 56.57May 16 39.00 .22 .54 8 300 25.70 .29 29.99Jul 16 37.00 2.56 2.82 10 28 27.20 .67 17.79Jul 16 39.00 1.49 1.70 37 17 26.50 .49 20.24Computershare Last Sale Price $10.39Jun 16 10.50 .25 .23 60 - 22.90 .48 25.09Jun 16 10.75 .15 .14 21 140 22.60 .35 15.06CSL Last Sale Price $113.87May 16 94.00 19.90 6.97 6 66 49.40 1.00 1.37May 16 106.00 7.92 8.10 30 13443 26.30 .98 2.29May 16 114.00 1.19 1.10 20 1759 21.20 .50 54.49May 16 115.00 .75 .60 65 485 20.80 .37 34.11May 16 116.00 .45 .50 10 1260 20.60 .26 20.38

Jun 16 98.01 16.16 16.40 7 10 27.60 .97 2.70Jun 16 100.01 14.22 14.13 25 25 26.30 .96 3.25Jun 16 116.00 1.87 1.89 20 356 19.50 .42 17.13Jun 16 118.00 1.21 1.32 10 435 19.40 .32 11.04Jun 16 120.00 .77 .75 30 685 19.50 .22 7.01Jun 16 122.00 .47 .70 30 278 19.70 .15 4.35Jun 16 124.00 .29 .28 80 75 20.10 .10 2.66Jul 16 110.00 6.49 6.50 10 86 20.60 .71 11.97Jul 16 114.00 4.05 4.06 30 45 19.80 .56 18.57Aug 16 96.00 18.97 - 6 10 25.60 .93 3.58Sep 16 104.01 11.85 11.80 10 - 22.30 .82 4.78Sep 16 116.01 4.53 4.70 10 31 20.40 .53 10.92CSR Last Sale Price $3.55Jun 16 3.51 .12 .09 40 110 35.20 .58 22.03Jun 16 3.70 .05 .04 35 465 31.90 .37 14.69Caltex Aust Last Sale Price $33.76Jun 16 33.50 1.23 1.11 20 27 25.90 .58 29.81Jun 16 35.00 .55 .57 8 196 24.80 .36 16.99Crown Resorts Last Sale Price $11.98May 16 11.76 .30 - 200 200 28.40 .71 37.00May 16 12.75 .00 .12 73 1142 25.20 .03 1.74May 16 13.00 .00 .03 26 1982 25.10 - .44Jun 16 11.76 .52 - 200 - 26.40 .63 25.68Jun 16 12.50 .17 .32 70 883 24.90 .33 15.23Jun 16 12.76 .11 - 100 - 24.60 .23 9.58Jul 16 12.75 .26 - 59 - 25.30 .34 11.10Aug 16 13.00 .29 .30 250 15 26.00 .33 9.17Flight Centre Travel Last Sale Price $36.84May 16 37.50 .31 .20 40 40 30.30 .34 43.88Jun 16 35.00 2.43 1.62 15 15 28.80 .75 16.70Jun 16 37.50 .94 .87 6 - 26.80 .46 26.47Jun 16 38.00 .73 .47 200 - 26.50 .39 20.81Jun 16 38.50 .56 .55 5 - 26.20 .33 15.99Jun 16 39.00 .43 - 100 - 25.90 .27 12.17Fortescue Metals Grp Last Sale Price $3.03May 16 2.60 .44 .38 45 4050 72.80 .96 8.60May 16 2.71 .34 .26 300 1080 71.70 .90 25.81May 16 2.90 .19 .17 200 1303 69.00 .71 94.65May 16 3.00 .12 .12 435 15477 67.50 .57 154.88May 16 3.01 .12 .36 150 625 67.40 .55 163.48May 16 3.10 .07 .07 173 6960 66.30 .41 129.07Jun 16 2.80 .36 .36 130 1436 64.40 .70 46.46Jun 16 3.01 .24 .25 200 4 62.50 .56 75.72Jun 16 3.30 .13 .12 30 1358 60.40 .37 43.02Jul 16 3.30 .22 .23 80 387 61.00 .44 37.86Insurance Aust Grp Last Sale Price $5.91May 16 5.40 .52 .52 166 6263 46.50 .94 8.82Jun 16 5.89 .19 .17 181 8590 23.60 .56 29.12Jun 16 6.13 .08 .07 70 4083 22.10 .33 14.12Iluka Res Last Sale Price $6.10Jun 16 6.00 .37 .32 2 500 42.30 .59 46.16Jun 16 6.25 .25 .23 50 315 41.80 .47 42.74Jun 16 7.25 .04 .03 700 161 41.10 .10 5.98Jul 16 6.00 .50 .43 70 - 41.50 .60 34.19Incitec Pivot Last Sale Price $3.36May 16 3.10 .27 .15 80 1850 48.20 .91 7.76May 16 3.30 .09 .07 840 3209 37.00 .66 38.80Jun 16 2.90 .47 .28 3000 3000 43.90 .89 1.55Jul 16 3.30 .22 .24 80 40 35.30 .60 24.83Jul 16 3.40 .17 .12 90 1060 34.70 .53 26.38Aug 16 3.20 .30 - 3000 - 34.90 .67 16.07James Hardie Ind Last Sale Price $20.00May 16 19.00 1.06 .70 300 503 35.00 .88 15.64Jun 16 18.51 1.43 - 25 25 28.20 .84 -Jun 16 19.01 1.04 1.09 25 32 26.90 .77 2.87Jun 16 21.00 .19 .14 63 156 25.00 .30 9.91Jun 16 21.50 .11 .11 108 243 25.30 .20 5.74Jun 16 22.00 .06 .04 33 53 25.60 .13 3.13Lend Lease Grp Last Sale Price $13.12Jul 16 13.75 .31 .31 180 4154 23.60 .38 12.32Medibank Private Last Sale Price $3.08May 16 2.60 .49 .07 800 3550 88.20 .94 16.93May 16 3.00 .11 .11 104 327 37.60 .72 50.79Aug 16 3.20 .11 - 104 - 24.40 .45 13.30Dec 16 2.90 .33 .14 800 450 26.10 .72 8.19Macquarie Grp Last Sale Price $69.65May 16 62.01 7.68 2.32 60 172 43.10 .98 2.99May 16 64.01 5.71 5.55 100 200 36.70 .97 4.87May 16 66.01 3.77 3.88 5 876 31.40 .92 10.11May 16 67.01 2.86 2.03 24 1248 29.20 .86 16.10May 16 69.01 1.28 2.10 10 1864 25.80 .63 48.29May 16 70.01 .72 .81 200 1698 24.60 .45 53.90May 16 71.00 .34 .48 10 325 23.70 .28 25.83May 16 72.00 .14 .17 403 3486 23.00 .14 10.48May 16 72.01 .14 .28 10 3439 23.00 .14 10.48Jun 16 63.86 6.39 6.48 29 151 29.10 .86 9.06Jun 16 64.83 5.55 5.63 35 - 28.00 .83 10.93Jun 16 66.81 3.94 3.46 160 175 26.00 .74 16.54Jun 16 68.77 2.58 2.38 10 377 24.20 .61 25.45Jun 16 69.75 2.00 2.27 12 310 23.50 .54 29.95Jun 16 70.73 1.51 1.65 34 589 22.90 .46 22.61Jun 16 71.71 1.11 1.22 10 872 22.40 .38 16.54Jun 16 71.72 1.11 1.35 150 379 22.40 .38 16.54Jun 16 72.69 .79 .86 10 209 21.90 .30 11.75Jun 16 72.70 .79 .63 10 504 21.90 .30 11.75Jun 16 73.67 .55 .54 187 696 21.60 .23 8.16Jun 16 74.66 .36 .39 1240 5782 21.40 .17 5.47Jun 16 75.64 .24 .27 55 175 21.20 .12 3.59Jul 16 60.01 10.40 10.70 5 290 30.70 .90 5.69Jul 16 71.00 2.23 2.50 10 117 22.50 .49 16.66Jul 16 72.00 1.79 1.79 28 594 22.10 .43 13.40Aug 16 74.00 1.58 1.50 3 - 21.60 .36 8.45Aug 16 75.00 1.27 - 5 - 21.30 .32 6.82Sep 16 74.00 2.17 1.94 80 559 21.90 .41 8.53Sep 16 75.01 1.80 1.81 10 340 21.60 .37 7.11Dec 16 76.01 2.05 2.00 4 24 21.70 .41 4.95Metcash Last Sale Price $2.01May 16 1.45 .56 .59 160 160 98.20 1.00 -Jun 16 1.50 .52 .55 160 - 42.20 .99 2.59Aug 16 1.70 .36 .30 29 - 40.80 .84 10.19Myer Hldgs Last Sale Price $1.21Sep 16 1.25 .09 - 1500 - 37.20 .52 20.50National Aust Bank Last Sale Price $27.29May 16 26.03 1.33 1.29 9 - 31.00 .89 12.42May 16 26.04 1.32 .92 12 1957 31.00 .89 13.37May 16 27.01 .53 .65 440 3368 26.40 .64 47.77May 16 27.48 .27 .18 100 403 24.90 .43 50.63May 16 27.49 .26 .19 5 9499 24.90 .43 49.68May 16 27.96 .11 .11 252 1221 23.80 .23 20.06May 16 27.97 .10 .08 440 2979 23.80 .22 19.11May 16 28.45 .03 .23 21 2811 23.10 .09 5.73May 16 28.93 .01 .01 1000 4547 22.80 .03 1.34Jun 16 26.69 1.14 1.07 10 175 23.40 .66 20.44Jun 16 26.70 1.13 1.06 200 4006 23.30 .66 20.44Jun 16 27.63 .57 .58 30 336 21.40 .47 21.97Jun 16 27.64 .57 .59 20 8322 21.40 .47 21.97Jun 16 28.13 .36 .74 300 4361 20.50 .36 13.95Jun 16 28.59 .23 .22 400 3764 19.80 .26 8.60Jun 16 28.60 .23 .21 1205 3697 19.80 .26 8.60Jun 16 29.07 .13 .11 50 1955 19.20 .17 4.78Jun 16 30.51 .01 .03 8 738 18.20 .03 .57Jul 16 25.56 2.31 - 12 97 25.70 .77 10.99Jul 16 27.00 1.30 1.25 15 57 23.20 .60 19.30Jul 16 27.97 .78 .68 9 540 21.70 .46 14.81Jul 16 28.44 .57 .52 121 1332 21.00 .39 10.99Aug 16 30.00 .29 .28 15 6852 19.50 .23 4.03Sep 16 28.44 1.01 1.50 250 1915 21.50 .46 10.16Sep 16 28.45 1.00 .73 80 56 21.50 .46 10.11Sep 16 28.93 .81 .75 25 198 20.90 .41 8.10Sep 16 32.31 .11 .33 80 167 18.40 .10 1.06Oct 16 26.00 2.60 3.22 3 10 24.60 .70 10.88Oct 16 28.00 1.40 - 6 - 22.20 .53 11.59Mar 17 27.00 2.26 - 3 - 23.20 .65 8.36Jun 17 23.82 4.53 4.50 2 - 27.60 .79 3.49Newcrest Min Last Sale Price $19.96May 16 0.01 19.95 21.10 15 459 - 1.00 1.31May 16 16.00 3.98 3.63 5 520 89.90 .98 6.53May 16 17.00 3.01 2.88 200 1755 79.90 .95 13.06May 16 18.00 2.06 2.10 25 4142 69.20 .89 27.43May 16 18.01 2.06 2.50 50 535 69.10 .89 27.43May 16 19.00 1.20 .94 90 1541 59.20 .76 61.39May 16 19.50 .82 .85 709 2501 55.10 .65 94.05May 16 19.51 .81 .50 15 625 55.00 .65 94.05May 16 20.00 .52 .47 130 3802 51.90 .51 134.54May 16 21.00 .14 .14 904 2828 48.10 .22 37.88Jun 16 14.50 5.55 5.19 4 456 63.60 .96 4.70Jun 16 15.00 5.08 5.10 20 1207 62.10 .95 6.27Jun 16 16.00 4.15 3.92 80 1035 58.50 .91 9.93Jun 16 17.00 3.26 2.87 2 700 54.70 .86 15.67Jun 16 19.00 1.71 1.72 25 1855 48.30 .67 39.19Jun 16 19.50 1.40 1.33 200 995 47.10 .61 48.85Jun 16 20.00 1.12 1.17 82 3285 46.30 .54 58.52Jun 16 20.01 1.12 1.63 50 695 46.30 .54 58.26Jun 16 20.50 .89 .84 30 1790 45.60 .47 46.24Jun 16 21.00 .69 .68 86 2266 45.20 .40 36.31Jun 16 21.50 .54 .56 80 807 45.10 .33 28.21Jun 16 23.00 .24 .22 200 984 45.50 .18 12.54Jul 16 20.00 1.56 1.50 20 2023 44.70 .56 40.75Jul 16 21.00 1.12 .98 77 463 43.90 .46 29.26Aug 16 19.00 2.38 1.49 20 50 45.30 .65 26.59Aug 16 21.00 1.40 1.45 4 50 43.50 .48 26.03Sep 16 17.00 3.97 2.90 80 265 47.20 .78 13.89Origin Energy Last Sale Price $5.69May 16 5.00 .71 .69 20 3692 70.80 .93 18.33May 16 5.25 .48 .48 130 2125 62.90 .85 36.66May 16 5.50 .28 .24 300 4094 57.20 .70 77.89May 16 5.75 .13 .10 123 1361 53.20 .46 119.13Jun 16 5.42 .50 .47 113 1329 50.80 .66 42.15

Jun 16 5.63 .38 .36 35 1608 49.50 .57 57.73Jul 16 4.00 1.75 1.74 300 500 58.80 .94 5.50Jul 16 6.00 .34 .29 270 1238 46.80 .46 31.62Jul 16 6.25 .26 .22 100 - 46.00 .38 23.37Sep 16 5.20 .92 - 78 78 51.50 .70 20.74Dec 16 5.86 .73 - 78 - 47.60 .58 21.73Orica Last Sale Price $14.21May 16 13.75 .56 .19 15 180 36.90 .77 36.69May 16 14.25 .23 .15 60 75 34.80 .49 86.23Jun 16 13.50 .92 .60 20 120 34.60 .72 15.04Jun 16 14.50 .39 .32 95 155 34.00 .46 28.25Jun 16 14.51 .38 .34 23 300 34.00 .46 27.89Jun 16 14.75 .30 .27 65 50 33.80 .40 22.02Jun 16 15.00 .23 .17 50 81 33.70 .34 16.88Oil Search Last Sale Price $6.83May 16 7.00 .09 .25 25 4321 45.40 .35 68.71May 16 7.25 .03 .07 150 3919 43.80 .15 22.90May 16 7.75 .00 .02 50 1976 43.50 .01 1.53Jun 16 6.71 .41 .38 165 - 41.20 .60 44.28Jun 16 6.96 .28 .32 381 34796 40.10 .48 42.75Jul 16 7.00 .39 .44 29 67 37.80 .50 29.39Jul 16 7.75 .14 .22 50 140 36.00 .26 10.69Aug 16 7.01 .47 .52 10 - 37.80 .52 25.63OZ Minerals Last Sale Price $5.61May 16 4.31 1.31 - 800 800 108.60 .98 9.29May 16 5.00 .63 .53 100 1446 65.90 .92 18.59May 16 5.75 .08 .24 400 1309 48.60 .36 74.36Jun 16 5.75 .23 .23 120 30 42.70 .47 43.68Jun 16 6.00 .14 .16 20 931 41.70 .34 26.95Jul 16 5.50 .48 .42 100 147 43.10 .60 34.85Jul 16 6.00 .26 .27 21 211 41.40 .41 23.70Aug 16 5.00 .88 - 800 - 45.10 .75 17.59Qantas Airways Last Sale Price $3.25May 16 3.20 .09 .10 27 100 36.30 .65 64.18Jun 16 3.31 .12 .12 1000 10842 35.20 .47 36.90Jun 16 3.41 .07 .07 300 3775 34.60 .36 24.07Oct 16 3.80 .12 .12 459 - 33.70 .32 8.37QBE Insurance Grp Last Sale Price $11.97May 16 11.50 .52 .51 60 5709 33.20 .84 21.78May 16 12.00 .16 .15 802 9859 27.50 .49 67.52Jun 16 9.76 2.25 2.26 20 60 38.10 .97 3.05Jun 16 12.00 .36 .38 50 1238 25.50 .53 31.80Jun 16 12.26 .25 .24 20 - 24.90 .42 21.78Jun 16 12.50 .17 .17 200 2862 24.40 .32 14.38Aug 16 12.00 .66 .68 602 4752 26.90 .56 20.54Sep 16 13.00 .33 .31 40 3320 25.90 .38 7.57Rio Tinto Last Sale Price $45.04May 16 44.50 1.24 1.36 25 470 40.80 .61 80.46May 16 45.00 .95 1.10 283 3350 40.10 .52 105.35May 16 45.01 .94 3.97 75 1031 40.10 .52 105.93May 16 46.00 .51 .53 236 4683 38.90 .35 59.04May 16 46.01 .51 1.40 100 1260 38.90 .35 58.46May 16 46.50 .35 .38 615 2872 38.40 .27 41.10May 16 47.00 .24 .25 1136 6160 38.00 .20 27.78May 16 47.50 .16 .14 200 1288 37.70 .15 17.94May 16 48.00 .10 .11 700 1718 37.50 .10 11.58May 16 49.00 .04 .04 100 2024 37.50 .04 4.05Jun 16 45.00 2.13 2.25 145 669 38.00 .54 48.51Jun 16 45.50 1.88 1.93 2 164 37.40 .51 43.53Jun 16 46.00 1.63 1.76 146 582 36.90 .47 37.74Jun 16 46.50 1.42 1.48 30 772 36.40 .43 32.76Jun 16 47.00 1.21 1.25 534 2243 35.90 .39 27.90Jun 16 47.01 1.21 3.50 175 743 35.90 .39 27.90Jun 16 47.50 1.03 1.10 96 487 35.50 .35 23.96Jun 16 48.00 .87 .95 125 3089 35.10 .31 20.14Jun 16 48.50 .73 1.05 50 279 34.80 .28 17.02Jun 16 49.00 .61 .64 575 1029 34.50 .24 14.12Jun 16 49.51 .51 .50 22 - 34.30 .21 11.69Jun 16 51.00 .28 .42 90 2425 33.80 .14 6.48Jun 16 52.01 .19 .18 12 182 33.60 .10 4.28Jun 16 53.00 .12 .20 40 774 33.40 .07 2.78Jul 16 50.00 1.05 1.14 170 454 34.30 .29 12.21Jul 16 51.00 .81 .89 72 253 33.80 .24 9.44Jul 16 52.00 .62 .62 120 51 33.40 .20 7.18Aug 16 46.00 2.90 2.94 20 37 36.80 .53 23.94Aug 16 47.00 2.45 2.43 30 131 36.20 .48 20.26Dec 16 44.00 5.25 5.25 25 1025 35.80 .64 15.74Dec 16 45.00 4.75 4.83 20 30 35.30 .60 17.57ResMed Inc Last Sale Price $7.87Jun 16 7.50 .47 .44 160 190 23.70 .78 12.59Jun 16 8.00 .15 .14 32 11976 21.00 .44 19.88Jul 16 8.00 .28 .28 100 880 23.80 .50 18.55Jul 16 8.25 .18 .18 5 5728 23.30 .38 11.93South32 Last Sale Price $1.58Jun 16 0.75 .83 - 26 50 125.50 .98 3.31Jun 16 0.85 .73 .35 20 80 106.90 .98 3.31Jun 16 1.15 .44 .20 46 780 73.70 .94 9.93Oct 16 1.55 .20 - 160 - 45.50 .61 25.91Oct 16 1.80 .11 - 320 - 43.10 .41 15.11Dec 16 1.90 .10 .09 80 - 41.30 .37 10.68Mar 17 1.55 .27 - 20 - 41.80 .64 17.66Seek Last Sale Price $16.10Jul 16 16.00 .80 .82 15 750 25.70 .58 22.67Jul 16 17.00 .39 .36 20 170 25.30 .37 12.47Sep 16 17.00 .65 .69 236 20 25.90 .45 10.99Sonic Healthcare Last Sale Price $21.65May 16 19.50 2.17 1.98 15 108 40.40 .98 3.61May 16 20.50 1.19 .94 15 160 32.00 .92 9.63Jul 16 20.00 2.00 1.81 15 1475 24.60 .82 8.55Jul 16 21.00 1.30 1.17 15 - 24.00 .67 15.65Dec 16 20.50 2.11 .88 10 54 23.80 .72 7.42Mar 17 21.50 1.77 - 10 - 22.90 .65 8.67Santos Last Sale Price $4.34May 16 3.70 .65 .66 370 391 75.60 .96 12.01May 16 3.80 .55 .55 214 2761 69.80 .94 12.01May 16 3.90 .46 .41 34 645 64.80 .91 18.02May 16 4.00 .36 .34 100 1361 60.60 .86 30.04May 16 4.10 .28 .18 832 2344 57.20 .80 48.06May 16 4.21 .20 .20 123 367 54.50 .69 78.09May 16 4.30 .14 .11 5 3504 53.00 .57 120.14May 16 4.40 .09 .07 100 3076 52.00 .44 108.13May 16 4.50 .06 .04 10 6569 51.60 .31 66.08Jun 16 4.22 .34 .32 900 4089 52.40 .61 52.86Jun 16 4.41 .24 .23 100 744 50.90 .50 57.67Jun 16 4.50 .20 .19 120 15613 50.40 .45 48.06Jun 16 4.59 .17 .16 220 2163 50.00 .40 39.65Jun 16 4.92 .08 .10 8225 11798 49.00 .23 19.22Jul 16 4.20 .46 .42 24 2037 50.80 .62 38.45Jul 16 4.50 .30 .25 832 1480 48.50 .49 36.64Oct 16 4.20 .63 - 15 - 47.90 .63 25.60Oct 16 4.90 .33 - 30 - 45.50 .43 17.24Suncorp Grp Last Sale Price $13.15May 16 11.50 1.66 1.13 35 105 43.40 .99 1.98May 16 12.01 1.15 1.16 300 1221 34.40 .98 1.98May 16 12.25 .91 .96 60 3047 31.40 .96 3.97Jun 16 11.90 1.33 .78 35 8999 27.00 .91 5.95Jun 16 13.14 .34 .29 25 340 20.00 .55 25.77Jul 16 13.75 .21 .21 70 - 18.50 .35 8.33Aug 16 13.25 .51 .50 30 - 21.40 .55 14.30Sep 16 13.15 .51 .50 10 170 21.50 .59 10.54Sep 16 13.38 .48 .34 250 300 21.00 .54 10.02Sep 16 13.63 .38 .37 40 65 20.60 .48 7.83Sep 16 13.89 .24 .23 240 - 20.20 .41 5.01Dec 16 13.12 .78 .75 14 1258 22.00 .62 9.53Sydney Airport Last Sale Price $7.27May 16 6.50 .80 .23 50 50 65.10 .92 17.93Jun 16 6.75 .58 .18 588 2822 26.90 .84 9.32Jun 16 7.51 .09 - 300 300 19.70 .34 12.19Jul 16 7.00 .40 .25 538 1750 21.70 .71 8.97Sep 16 7.76 .13 - 300 - 19.40 .37 4.91Transurban Grp Last Sale Price $12.02May 16 10.96 1.06 .59 80 5309 29.00 .99 2.17Jun 16 11.35 .74 .82 65 65 18.40 .87 6.07Jun 16 11.84 .36 .14 80 5150 17.50 .66 16.05Jun 16 12.70 .05 .06 50 1100 17.10 .18 4.34Dec 16 13.20 .24 .23 305 145 18.20 .36 3.36Telstra Corp Last Sale Price $5.66May 16 5.25 .41 .45 156 13811 31.40 .97 4.61May 16 5.50 .17 .14 100 23223 22.70 .85 13.82Jun 16 4.51 1.16 1.18 25 570 18.80 1.00 1.84Jun 16 5.51 .20 .28 500 17222 14.20 .78 8.29Jun 16 5.76 .06 .11 1000 14499 13.80 .40 11.06Jul 16 5.75 .12 .11 400 16991 14.80 .48 10.59Aug 16 5.50 .28 .29 10 1245 16.10 .72 8.23Sep 16 5.50 .29 .30 500 38480 16.30 .71 6.55Dec 16 5.51 .31 .36 100 5360 16.60 .71 4.75Dec 16 5.76 .20 .20 40 7103 16.20 .58 5.79Mar 17 5.26 .41 .41 25 1010 16.10 .82 .10Mar 17 5.75 .23 .08 100 6060 15.30 .62 4.61Westpac Banking Last Sale Price $30.28May 16 28.01 2.29 1.16 212 347 31.20 .98 3.44May 16 29.01 1.33 1.04 22 692 27.00 .90 10.33May 16 30.51 .26 .30 50 1664 23.00 .42 44.77May 16 31.00 .11 .10 6 3089 22.40 .22 18.08May 16 32.01 .01 .07 33 2031 21.90 .03 1.38May 16 33.01 - .09 103 761 22.00 - 15.50May 16 33.51 - .03 20 310 22.10 - 5.17Jun 16 28.23 2.35 2.33 80 1154 26.80 .83 10.33Jun 16 29.72 1.21 1.14 222 2762 23.70 .64 22.21Jun 16 30.70 .65 .55 2510 1609 22.00 .46 22.21Jun 16 31.68 .28 .23 94 4385 20.70 .27 9.82Jul 16 27.51 3.27 - 12 - 27.50 .83 8.52Jul 16 29.50 1.74 1.04 22 582 23.90 .66 16.45Jul 16 31.00 .87 .87 50 2532 21.60 .47 14.98Jul 16 32.00 .47 .43 123 4852 20.40 .32 8.18Jul 16 32.50 .34 .33 6 2541 19.90 .26 5.85Aug 16 32.00 .69 .60 33 137 20.70 .37 8.55Sep 16 31.78 1.01 .85 250 368 21.10 .44 9.20

Wesfarmers Last Sale Price $42.86May 16 41.00 1.92 1.60 10 1457 24.20 .93 6.69May 16 42.50 .67 .56 15 1892 20.90 .64 37.11May 16 44.00 .09 .06 100 5699 19.90 .16 10.95Jun 16 42.66 1.14 1.03 10 1670 19.10 .58 22.75Jun 16 43.16 .87 .82 24 2186 18.70 .50 21.17Jun 16 44.15 .47 .50 5 6139 18.20 .34 11.56Jul 16 45.00 .60 .59 20 416 18.10 .33 7.36Dec 16 39.16 4.43 4.30 29 - 21.60 .80 2.86Westfield Corp Last Sale Price $10.45May 16 10.76 .02 .03 300 1000 21.40 .15 9.98Woolworths Last Sale Price $22.26May 16 22.01 .50 .17 70 340 31.70 .63 58.56May 16 22.50 .25 .22 255 3839 30.50 .41 57.39May 16 22.51 .24 .21 150 512 30.50 .40 56.22May 16 23.00 .10 .08 130 6629 29.90 .21 22.25May 16 24.00 .01 .01 400 6392 30.00 .03 1.87Jun 16 22.01 .91 - 70 150 28.20 .59 30.92Jun 16 23.50 .32 .29 54 3002 27.60 .30 14.76Jun 16 24.00 .21 .20 140 11031 27.70 .22 9.84Jun 16 24.50 .14 .15 50 8084 27.80 .15 6.32Jun 16 26.00 .03 .10 20 1519 28.20 .04 1.41Jul 16 22.50 .95 .93 2 3675 26.60 .52 22.37Jul 16 24.50 .33 .33 38 675 26.50 .25 7.61Sep 16 25.00 .47 .42 15 710 27.10 .31 5.73Sep 16 28.00 .14 .16 200 692 28.10 .13 1.66Dec 16 22.00 1.82 - 10 - 27.30 .63 11.79Dec 16 24.00 .97 .90 30 250 26.10 .46 7.37Dec 16 25.01 .68 .75 10 580 25.60 .38 5.14Mar 17 25.01 .89 .90 10 270 26.30 .44 4.61Woodside Petroleum Last Sale Price $27.09May 16 26.00 1.25 .95 25 215 39.60 .80 31.76May 16 27.00 .54 .70 65 1308 35.20 .55 86.62May 16 27.01 .53 1.10 50 308 35.20 .54 86.62May 16 28.50 .06 .12 100 1141 32.10 .12 11.55May 16 29.00 .02 .05 31 4861 31.60 .05 3.85May 16 29.50 .01 .05 50 4134 31.30 .02 1.35Jun 16 26.50 1.44 1.29 2108 2153 33.50 .63 32.72Jun 16 27.00 1.15 1.05 15 1673 32.70 .55 40.61Jun 16 28.50 .50 .52 20 396 30.90 .33 19.25Jun 16 29.01 .36 .47 20 259 30.50 .26 13.86Jun 16 29.50 .26 .28 620 1425 30.20 .21 10.01Jun 16 30.00 .19 .20 140 1610 30.10 .16 7.12Jun 16 31.00 .09 .30 140 665 30.40 .09 3.46Jun 16 39.00 .00 .01 20 30 41.80 - .12Jul 16 28.50 .97 1.00 5 1189 31.90 .41 18.67Jul 16 29.00 .80 .68 31 985 31.50 .36 15.30Jul 16 29.50 .64 .78 50 1734 31.00 .31 12.22Jul 16 31.00 .32 .32 100 555 30.20 .19 6.06

PUT OPTIONSAGL Energy Last Sale Price $18.69May 16 19.00 .39 .35 197 282 20.50 -.72 20.92Jun 16 18.24 .23 .25 115 869 19.00 -.30 12.83Aug 16 17.50 .42 .69 100 83 21.90 -.23 8.37Amcor Last Sale Price $16.19Jul 16 16.00 .48 .50 50 200 21.40 -.40 15.62AMP Last Sale Price $5.54May 16 6.00 .46 .44 250 390 28.10 -1.00 -Sep 16 5.25 .23 .23 60 50 24.50 -.29 11.39Ansell Last Sale Price $18.78May 16 18.00 .07 .10 55 329 33.70 -.15 19.44May 16 21.51 2.73 2.86 40 65 30.50 -1.00 -Jun 16 17.00 .19 .20 16 104 35.90 -.16 10.55Jun 16 17.50 .28 .35 23 84 34.70 -.22 15.83Jun 16 18.00 .41 .36 10 100 33.60 -.30 23.05Jun 16 18.50 .60 .60 28 203 32.80 -.40 33.32Jun 16 22.01 3.19 - 70 - 18.60 -1.00 -Jul 16 21.51 2.88 2.90 35 - 30.70 -.85 4.16ANZ Banking Grp Last Sale Price $25.09May 16 23.00 .01 .02 43 6572 34.60 -.02 2.08May 16 24.00 .06 .04 130 3119 30.50 -.12 12.47May 16 24.01 .06 .07 10 226 30.50 -.12 12.47May 16 24.50 .14 .08 980 3143 29.10 -.25 30.13May 16 25.00 .32 .23 365 3527 28.30 -.44 66.50May 16 25.51 .60 2.00 450 373 28.10 -.66 38.45May 16 26.01 1.00 2.40 150 845 29.70 -.82 17.66May 16 26.50 1.45 1.51 20 1487 31.60 -.91 8.31May 16 27.01 1.94 1.97 30 306 34.20 -.96 3.12May 16 27.51 2.42 - 20 20 37.00 -.99 1.04May 16 29.01 3.92 6.89 100 900 47.10 -1.00 -May 16 30.51 5.42 6.07 21 261 59.50 -1.00 -May 16 32.01 6.92 9.80 20 670 71.80 -1.00 -Jun 16 21.51 .05 .07 532 176 31.50 -.04 2.08Jun 16 22.01 .07 .10 5 118 30.60 -.07 3.12Jun 16 22.50 .11 .15 65 1085 29.50 -.10 4.57Jun 16 23.00 .17 .17 185 4280 28.30 -.13 6.86Jun 16 24.00 .33 .35 356 3624 25.60 -.25 13.72Jun 16 24.50 .47 .42 130 3670 24.40 -.34 19.33Jun 16 25.00 .65 .57 1185 8120 23.30 -.44 27.02Jun 16 25.01 .65 - 550 750 23.30 -.44 27.02Jun 16 25.50 .89 .86 10 908 22.30 -.56 19.95Jun 16 26.01 1.20 1.87 550 826 21.60 -.69 11.64Jun 16 27.00 1.99 2.00 40 999 20.80 -.90 3.12Jun 16 31.01 5.87 5.13 26 672 27.90 -1.00 -Jul 16 21.50 .20 .20 20 2320 31.50 -.10 4.05Jul 16 23.50 .46 .48 35 1126 26.20 -.24 9.56Jul 16 25.00 .91 .90 200 754 22.80 -.43 18.81Jul 16 27.00 2.10 2.07 30 - 19.80 -.81 3.95Aug 16 26.51 1.88 - 20 20 21.30 -.66 6.83Sep 16 25.50 1.50 2.30 250 161 22.60 -.48 11.92Sep 16 26.00 1.75 2.51 40 117 21.90 -.55 9.19Sep 16 27.01 2.33 5.53 10 50 20.70 -.70 4.43Dec 16 20.00 .54 .70 500 4220 30.30 -.11 3.62Dec 16 21.00 .70 2.22 600 114 28.60 -.15 4.73Dec 16 25.01 1.98 2.70 26 700 22.90 -.41 13.24Dec 16 28.01 3.87 4.36 100 550 19.70 -.79 6.34Dec 16 30.01 5.54 - 21 380 17.80 -1.00 4.19ASX Last Sale Price $44.05Aug 16 40.00 .50 .49 10 - 22.30 -.16 4.23Bendigo&Adelaide Bk Last Sale Price $9.94Jul 16 10.00 .44 .42 30 80 24.30 -.47 19.67Oct 16 11.75 2.16 2.14 50 - 23.40 -.94 7.98BHP Billiton Last Sale Price $18.85May 16 17.00 .03 .03 1120 14221 49.80 -.05 6.92May 16 17.50 .06 .06 755 3640 48.00 -.11 16.60May 16 17.51 .06 .15 100 4053 48.00 -.11 16.60May 16 18.00 .14 .10 660 6535 46.20 -.21 37.34May 16 18.01 .14 .11 325 1541 46.20 -.21 37.34May 16 18.50 .27 .24 435 7078 44.40 -.35 74.69May 16 18.51 .28 .44 235 500 44.40 -.36 76.07May 16 19.51 .81 1.10 235 625 41.40 -.73 42.88May 16 20.00 1.21 1.24 10 1886 40.40 -.87 16.60May 16 21.50 2.65 2.59 20 1193 42.20 -1.00 -May 16 24.51 5.66 4.20 30 134 75.10 -1.00 -Jun 16 15.43 .12 .14 35 3779 50.00 -.08 6.36Jun 16 15.90 .16 .16 40 4808 49.10 -.11 8.85Jun 16 16.37 .23 .23 170 1482 48.10 -.14 12.45Jun 16 16.83 .30 .30 170 1366 47.00 -.18 16.87Jun 16 17.30 .41 .38 70 5039 45.90 -.24 22.68Jun 16 17.50 .47 .59 20 69 45.40 -.26 25.73Jun 16 17.77 .54 .54 25 1073 44.80 -.30 29.87Jun 16 17.78 .54 .39 100 695 44.80 -.30 29.87Jun 16 18.71 .89 .85 35 635 42.80 -.44 49.24Jun 16 19.17 1.13 1.05 80 1574 41.90 -.51 44.54Jun 16 21.51 2.81 2.85 20 1692 40.10 -.85 8.58Jun 16 29.47 10.57 10.45 28 533 50.90 -1.00 -Jul 16 15.50 .35 .28 900 3400 49.70 -.14 9.82Jul 16 16.00 .45 .41 1100 594 48.60 -.18 12.31Jul 16 17.00 .68 .70 50 766 46.30 -.25 18.81Jul 16 18.00 1.00 .95 28 1273 44.20 -.35 27.66Jul 16 18.50 1.21 1.17 38 2330 43.20 -.41 33.33Jul 16 24.00 5.21 - 30 - 38.00 -.97 1.80Aug 16 15.00 .42 .41 128 30 49.50 -.14 8.30Aug 16 17.00 .89 .86 30 - 45.80 -.27 17.49Sep 16 20.01 2.56 2.41 60 85 40.80 -.53 20.38Oct 16 14.75 .66 .63 40 - 47.50 -.16 7.88Mar 17 18.50 2.67 2.51 2 22 41.60 -.37 16.41Jun 17 18.70 3.10 2.30 5 85 40.90 -.35 14.76Bank of Qld Last Sale Price $11.44May 16 13.01 1.56 - 38 65 37.20 -1.00 -Aug 16 11.75 .72 .79 75 80 24.40 -.53 13.35Sep 16 13.00 1.69 - 38 - 23.90 -.83 3.00C’wlth Bank of Aust Last Sale Price $78.12May 16 74.00 .03 .07 1 2665 23.10 -.03 2.00May 16 75.00 .07 .18 10 2454 22.20 -.07 4.67May 16 75.01 .07 .37 60 865 22.20 -.07 5.01May 16 76.00 .17 .18 240 1658 21.20 -.14 11.01May 16 77.00 .36 .28 370 1102 20.50 -.28 24.36May 16 78.00 .73 .90 210 1106 20.00 -.46 48.73May 16 78.01 .73 .65 30 455 20.00 -.46 48.73May 16 79.00 1.30 1.75 100 332 19.80 -.66 28.03May 16 79.01 1.30 1.54 30 1252 19.80 -.66 27.70May 16 80.00 2.06 1.91 4 154 20.00 -.82 12.01May 16 81.01 2.95 2.65 12 476 20.70 -.92 4.00Jun 16 65.74 .07 .09 60 6450 29.40 -.02 .87Jun 16 66.75 .09 .11 400 67 28.80 -.03 1.20Jun 16 67.73 .12 .15 70 727 28.00 -.04 1.54Jun 16 68.73 .16 .17 60 2392 27.20 -.05 2.07Jun 16 69.72 .20 .20 9 463 26.30 -.06 2.67Jun 16 71.72 .33 .60 100 656 24.40 -.11 4.41Jun 16 72.71 .42 .44 30 1146 23.40 -.13 5.61Jun 16 72.72 .42 .44 100 877 23.40 -.13 5.67Jun 16 74.70 .71 .82 18 643 21.50 -.22 9.48Jun 16 74.71 .71 .70 465 1172 21.50 -.22 9.48Jun 16 75.70 .93 .92 130 1892 20.60 -.27 12.35Jun 16 76.70 1.20 1.10 335 1972 19.80 -.34 16.02

Jun 16 76.71 1.20 - 600 - 19.80 -.34 15.95Jun 16 77.69 1.55 1.69 210 3469 19.10 -.42 20.76Jun 16 80.69 3.18 3.45 12 5 17.50 -.71 8.14Jun 16 85.67 7.50 7.47 4 174 18.10 -1.00 -Jul 16 71.00 .79 .80 86 729 24.90 -.15 5.27Jul 16 72.00 .92 .91 460 695 24.10 -.18 6.14Jul 16 72.01 .92 .89 80 50 24.10 -.18 6.14Jul 16 75.00 1.51 1.91 1000 62 21.90 -.28 10.11Jul 16 75.01 1.51 1.76 10 268 21.80 -.28 10.08Jul 16 78.00 2.51 2.57 52 448 19.90 -.44 16.75Jul 16 79.00 2.97 3.18 2 706 19.40 -.50 13.95Aug 16 69.01 1.26 1.21 20 - 25.90 -.14 6.03Sep 16 77.69 4.44 4.47 100 133 20.40 -.41 15.60Dec 16 75.70 4.55 7.88 15 100 21.70 -.34 9.80Jun 17 67.73 4.11 4.21 2 78 24.40 -.22 4.72Jun 17 75.70 7.01 7.09 100 30 21.60 -.34 8.07Computershare Last Sale Price $10.39May 16 10.00 .01 .12 33 100 24.10 -.10 7.53May 16 10.25 .07 .22 33 283 24.30 -.32 35.13CSL Last Sale Price $113.87May 16 106.01 .01 .40 100 753 21.90 - .23May 16 109.00 .07 .14 100 646 21.40 -.05 3.21May 16 110.00 .14 .20 50 1027 21.20 -.09 6.64May 16 112.00 .48 .58 150 1214 20.90 -.25 22.21May 16 114.00 1.27 1.55 490 940 20.90 -.50 52.20May 16 116.00 2.58 16.07 200 20 21.30 -.74 20.38Jun 16 97.01 .10 .11 400 315 28.10 -.02 .92Jun 16 108.00 .85 .90 10 253 21.80 -.18 7.78Jun 16 110.00 1.29 1.20 10 263 21.00 -.26 11.81Jul 16 104.00 .96 .95 12 175 22.60 -.14 4.42Jul 16 108.00 1.72 1.79 8 71 21.40 -.24 7.85Jul 16 108.01 1.71 1.67 5 10 21.40 -.24 7.81Aug 16 104.00 1.47 1.59 10 100 22.70 -.17 4.81Sep 16 99.00 1.28 1.31 50 - 23.40 -.12 3.10Sep 16 112.01 4.75 4.85 10 - 20.70 -.38 11.44Caltex Aust Last Sale Price $33.76Jun 16 31.00 .25 .21 10 50 29.00 -.14 7.57Crown Resorts Last Sale Price $11.98May 16 12.76 .79 - 100 100 32.50 -.94 4.35Jun 16 11.50 .19 .19 50 50 26.70 -.27 16.10Jun 16 12.00 .38 .58 30 150 25.50 -.47 30.90Jun 16 12.76 .87 - 100 - 25.00 -.79 7.83Flight Centre Travel Last Sale Price $36.84May 16 42.01 5.16 6.15 10 - 33.20 -1.00 -Jun 16 33.00 .22 - 100 200 32.20 -.11 6.23Jun 16 34.00 .36 .30 50 117 31.10 -.17 10.19Jun 16 35.01 .58 .56 330 50 30.10 -.26 16.42Jun 16 36.00 .90 1.25 50 80 29.30 -.36 25.48Jun 16 36.01 .90 1.47 100 210 29.30 -.36 25.48Jun 16 37.00 1.34 1.59 10 10 28.70 -.48 33.40Jun 16 40.01 3.38 3.55 25 15 27.40 -.84 6.09Jul 16 40.00 3.74 3.70 1 - 27.40 -.73 8.21Fortescue Metals Grp Last Sale Price $3.03May 16 2.80 .03 .04 160 3852 70.20 -.18 43.02May 16 2.81 .03 .06 100 1200 70.10 -.19 51.63May 16 2.90 .05 .07 200 2789 68.40 -.29 86.04May 16 3.00 .09 .07 100 3247 66.70 -.43 154.88May 16 3.01 .10 .27 150 630 66.60 -.45 163.48May 16 3.30 .29 .39 400 3108 65.00 -.84 34.42Jun 16 2.51 .07 .07 278 - 72.60 -.16 22.37Jun 16 2.80 .14 .15 320 6810 68.60 -.31 49.91Jun 16 2.81 .14 .40 100 450 68.50 -.31 49.91Jun 16 2.90 .18 .17 150 3857 67.40 -.37 61.95Jun 16 3.01 .23 .22 200 1167 66.20 -.44 79.16Jun 16 3.30 .40 .47 400 900 64.20 -.63 44.74Goodman Grp Last Sale Price $7.24Jul 16 7.00 .22 .25 50 - 23.00 -.32 15.48IOOF Hldgs Last Sale Price $8.20Jun 16 9.25 1.05 1.03 21 21 12.60 -1.00 -Iluka Res Last Sale Price $6.10May 16 6.00 .12 .09 160 1359 52.20 -.38 98.30Incitec Pivot Last Sale Price $3.36Jun 16 3.00 .04 .05 3500 383 36.50 -.13 10.86James Hardie Ind Last Sale Price $20.00May 16 20.00 .28 .26 400 400 27.00 -.48 71.70Medibank Private Last Sale Price $3.08Dec 16 2.80 .13 - 800 690 26.30 -.24 7.10Macquarie Grp Last Sale Price $69.65May 16 65.00 .05 .06 374 1424 31.80 -.04 3.74May 16 67.00 .20 .27 60 708 29.10 -.14 14.60May 16 68.00 .36 .30 120 1914 27.80 -.24 27.33May 16 68.01 .36 .40 50 678 27.80 -.24 27.33May 16 69.00 .66 .54 42 474 26.70 -.38 49.04May 16 71.00 1.74 1.49 10 182 25.60 -.71 28.82May 16 72.00 2.52 2.22 15 220 25.60 -.84 13.10May 16 75.01 5.36 9.60 10 90 28.00 -1.00 -Jun 16 56.99 .10 .12 400 5 36.40 -.03 1.42Jun 16 60.90 .26 .24 30 725 32.70 -.07 3.89Jun 16 65.82 .80 .80 200 382 27.00 -.22 11.90Jun 16 66.81 1.00 - 160 - 26.00 -.27 14.90Jun 16 67.78 1.26 1.39 100 1738 25.10 -.32 18.87Jun 16 67.79 1.25 - 150 - 25.10 -.33 18.79Jun 16 69.75 2.00 1.75 22 76 23.60 -.47 28.37Jun 16 69.76 1.99 1.81 40 20 23.50 -.47 28.15Jun 16 70.74 2.48 2.24 10 10 22.90 -.55 20.81Jun 16 72.69 3.73 3.55 10 63 22.00 -.72 10.26Jun 16 74.67 5.25 6.50 10 112 21.40 -.87 3.52Jun 16 80.56 10.78 10.70 40 120 18.60 -1.00 -Jul 16 63.01 .91 4.45 10 100 28.30 -.17 6.78Jul 16 64.00 1.06 1.00 10 1000 27.40 -.20 7.97Jul 16 67.00 1.74 1.70 16 487 25.00 -.31 13.03Aug 16 68.00 2.52 2.60 3 2 24.30 -.36 13.50Sep 16 68.00 3.13 5.25 80 70 24.90 -.37 12.33Dec 16 55.01 1.40 1.39 5 46 31.50 -.11 3.37Dec 16 60.01 2.30 2.17 14 9 29.00 -.18 5.55Metcash Last Sale Price $2.01Jun 16 1.91 .06 .06 300 300 42.30 -.31 31.13Jun 16 2.00 .09 .09 57 - 40.10 -.45 46.70Myer Hldgs Last Sale Price $1.21Sep 16 1.15 .09 - 1500 - 36.40 -.35 19.36National Aust Bank Last Sale Price $27.29May 16 26.52 .09 .17 100 2011 25.00 -.17 16.24May 16 27.00 .22 .20 430 2044 24.90 -.35 42.04May 16 27.01 .22 .19 100 908 24.90 -.36 42.04May 16 27.96 .80 .89 9 1330 26.50 -.75 23.88May 16 27.97 .81 .47 10 604 26.50 -.76 23.88May 16 28.93 1.67 1.75 153 1386 31.30 -.93 5.73May 16 35.75 8.46 - 12 12 77.10 -1.00 -Jun 16 23.36 .04 .06 560 100 30.40 -.04 1.72Jun 16 24.30 .10 .13 10 2424 29.00 -.08 3.82Jun 16 24.78 .14 .17 50 871 28.20 -.11 5.35Jun 16 25.73 .28 .28 605 3902 26.10 -.20 10.51Jun 16 26.21 .38 .42 10 1393 25.00 -.26 14.33Jun 16 26.70 .51 .49 230 570 24.00 -.35 19.49Jun 16 27.16 .68 .70 40 1276 23.00 -.43 25.99Jun 16 27.17 .68 .68 126 792 23.00 -.44 25.99Jun 16 27.63 .90 .93 10 2127 22.20 -.54 21.40Jun 16 27.64 .90 .67 650 815 22.10 -.54 21.02Jun 16 28.12 1.19 1.21 630 1909 21.40 -.65 13.57Jun 16 29.08 1.90 1.99 680 174 20.70 -.85 4.01Jun 16 29.54 2.31 2.32 10 3137 20.70 -.93 2.29Jun 16 29.55 2.31 2.30 30 615 20.70 -.93 1.72Jun 16 30.02 2.76 2.80 14 1292 21.00 -1.00 1.15Jul 16 25.07 .41 .43 50 350 27.10 -.19 7.74Jul 16 26.52 .74 .79 300 700 24.00 -.34 14.14Jul 16 27.49 1.11 1.06 10 207 22.20 -.48 17.29Jul 16 34.80 7.43 - 12 - 29.70 -1.00 -Aug 16 28.01 1.53 1.45 10 - 21.70 -.54 11.12Sep 16 26.52 1.14 1.82 250 240 24.40 -.35 11.46Oct 16 24.00 .59 .57 50 - 27.30 -.18 4.94Dec 16 29.07 3.29 3.31 21 2030 21.30 -.60 9.34Mar 17 27.00 2.44 3.65 3 128 23.20 -.38 10.34Jun 17 26.69 2.90 3.00 8 5458 22.50 -.34 9.54Newcrest Min Last Sale Price $19.96May 16 17.00 .01 .02 100 2153 66.20 -.03 3.92May 16 17.50 .04 .07 50 3191 63.50 -.05 9.14May 16 18.50 .11 .09 80 1338 57.40 -.14 28.74May 16 19.00 .19 .29 50 1865 54.40 -.23 49.63May 16 19.50 .33 .31 1013 2605 51.70 -.35 84.90May 16 20.00 .53 .44 284 1876 49.60 -.49 126.70May 16 20.01 .53 .23 200 709 49.60 -.50 125.39May 16 20.50 .81 1.04 15 876 48.30 -.65 70.53May 16 21.00 1.18 1.18 225 1394 47.80 -.79 36.57Jun 16 15.50 .10 .10 25 794 57.80 -.06 5.22Jun 16 16.00 .14 .16 150 5528 55.90 -.08 7.05Jun 16 17.00 .23 .21 774 2896 52.30 -.13 12.28Jun 16 17.51 .31 .31 65 - 50.60 -.17 16.20Jun 16 18.00 .41 .40 198 1430 49.10 -.21 21.16Jun 16 18.50 .53 .61 11 3242 47.70 -.26 27.43Jun 16 19.01 .68 .80 20 567 46.50 -.33 35.53Jun 16 19.50 .86 .85 119 429 45.50 -.39 45.19Jun 16 20.00 1.09 1.06 590 676 44.70 -.47 54.86Jun 16 20.01 1.10 1.20 50 295 44.70 -.47 54.60Jun 16 21.00 1.67 1.60 39 495 43.70 -.61 32.65Jun 16 23.00 3.23 3.46 80 80 44.30 -.84 10.19Jul 16 19.00 1.06 1.10 3 125 45.20 -.35 27.82Jul 16 19.01 1.06 1.17 15 - 45.20 -.35 27.82Aug 16 19.00 1.30 1.36 3 - 44.60 -.35 24.26Oct 16 17.50 1.18 - 25 - 45.80 -.26 13.40Dec 16 9.50 .11 .11 100 154 57.20 -.02 .88Dec 16 13.75 .55 .54 20 - 50.90 -.11 4.63Dec 16 17.50 1.46 1.43 15 40 45.30 -.26 12.30Dec 18 20.00 4.55 4.00 3 - 39.00 -.38 8.74Origin Energy Last Sale Price $5.69Jun 16 4.55 .04 .04 100 610 56.40 -.08 7.33Jun 16 5.42 .23 .22 35 143 51.30 -.34 41.24


11TablesDERIVATIVES - SHARE OPTIONS cont’d










Series Price Value Sale Ctrs Int Volatility Delta ReturnJun 16 7.38 1.69 - 30 60 40.60 -1.00 -Dec 16 7.38 1.90 - 30 344 39.20 -.79 6.06Oil Search Last Sale Price $6.83May 16 7.00 .28 .12 221 1133 51.30 -.63 83.98Jun 16 6.21 .12 .12 315 374 43.70 -.21 18.32Jun 16 6.46 .19 .16 150 925 42.70 -.30 28.25Jun 16 6.96 .41 .26 94 975 40.70 -.52 41.99Jul 16 5.50 .09 .08 100 120 46.50 -.11 6.49Jul 16 7.00 .53 .33 68 - 37.90 -.51 27.48Aug 16 6.00 .22 .20 150 - 41.80 -.22 12.00Dec 16 4.87 .14 .13 40 - 43.30 -.10 3.57Dec 16 5.46 .26 .23 177 - 40.70 -.17 6.28Dec 16 5.72 .32 .28 800 750 39.60 -.20 7.76OZ Minerals Last Sale Price $5.61May 16 5.75 .20 .17 410 85 40.40 -.67 55.77Aug 16 5.00 .23 - 800 - 44.40 -.25 15.27Qantas Airways Last Sale Price $3.25May 16 3.30 .10 .04 300 2223 40.70 -.60 72.20May 16 3.70 .46 .44 30 431 64.20 -.94 8.02May 16 3.80 .56 .47 120 580 70.90 -.96 8.02Jun 16 3.01 .06 .06 100 823 39.40 -.23 19.25Jul 16 3.00 .10 .10 50 150 37.60 -.26 16.04Jul 16 3.10 .13 - 300 - 36.70 -.33 20.86Jul 16 3.60 .42 - 120 30 34.60 -.72 11.23QBE Insurance Grp Last Sale Price $11.97May 16 12.00 .17 .16 60 734 26.40 -.51 63.16Jun 16 11.51 .17 .17 120 210 25.80 -.28 15.25Jun 16 13.76 1.77 - 180 465 20.70 -1.00 -Jun 16 14.26 2.27 2.10 200 890 19.00 -1.00 -Jul 16 12.25 .65 .69 40 - 24.80 -.54 16.12Aug 16 13.00 1.41 - 602 24 24.40 -.72 11.82Sep 16 10.50 .30 .30 40 700 29.60 -.18 6.99Sep 16 13.51 1.88 - 180 530 24.60 -.80 7.80Sep 16 14.01 2.30 3.35 200 160 24.00 -.92 5.96Rio Tinto Last Sale Price $45.04May 16 41.00 .07 .06 383 1638 47.10 -.05 7.53May 16 42.00 .14 .12 145 4004 45.30 -.11 15.63May 16 42.50 .20 .42 130 2728 44.30 -.14 22.58May 16 43.00 .28 .25 317 4474 43.50 -.19 31.84May 16 43.50 .38 .31 174 968 42.60 -.25 43.99May 16 44.00 .52 .48 238 3129 41.90 -.32 60.20May 16 44.01 .52 1.18 75 730 41.90 -.32 60.20May 16 45.00 .91 .82 244 4434 40.70 -.48 105.35May 16 45.01 .92 1.60 100 1272 40.70 -.48 105.93May 16 45.50 1.17 1.75 15 555 40.20 -.56 82.20May 16 46.00 1.48 1.45 160 1878 39.70 -.65 59.62May 16 46.50 1.82 1.75 10 593 39.40 -.72 41.68May 16 47.00 2.21 1.95 90 3412 39.20 -.79 28.36May 16 48.00 3.06 3.05 350 3338 39.40 -.89 12.16May 16 48.50 3.53 3.60 50 297 39.90 -.93 8.10May 16 49.00 4.00 4.50 149 830 40.80 -.95 5.21May 16 50.00 4.99 5.02 125 2039 43.30 -.98 2.89May 16 51.00 5.97 7.00 199 1259 46.70 -.99 1.74May 16 52.00 6.97 7.80 80 287 50.60 -1.00 1.16Jun 16 38.00 .30 .30 50 350 45.80 -.09 7.06Jun 16 39.00 .42 .48 200 180 44.80 -.12 9.72Jun 16 40.00 .57 .55 165 1571 43.70 -.16 13.20Jun 16 40.50 .65 .66 335 200 43.20 -.18 15.05Jun 16 41.01 .75 .35 200 235 42.60 -.20 17.37Jun 16 42.00 .98 1.29 485 1192 41.50 -.26 22.81Jun 16 43.00 1.27 1.58 75 877 40.40 -.32 29.41Jun 16 43.01 1.27 1.22 10 260 40.40 -.32 29.41Jun 16 43.50 1.44 1.43 7 373 39.90 -.35 33.34Jun 16 44.00 1.62 1.58 302 2425 39.30 -.38 37.39Jun 16 44.01 1.62 2.10 175 695 39.30 -.39 37.51Jun 16 44.50 1.83 2.14 30 160 38.80 -.42 42.26Jun 16 45.00 2.04 2.70 75 629 38.20 -.46 47.12Jun 16 46.50 2.81 3.45 35 2451 36.70 -.58 31.37Jun 16 48.00 3.77 4.34 25 1409 35.30 -.70 18.64Jun 16 60.01 14.90 15.90 10 510 43.70 -1.00 -Jun 16 61.01 15.90 18.30 20 122 45.70 -1.00 -Jul 16 42.00 1.70 1.59 10 1045 40.30 -.29 19.62Aug 16 43.00 2.77 2.37 25 3 38.80 -.35 22.86Aug 16 46.01 4.16 4.09 40 - 36.60 -.49 26.38Sep 16 41.00 2.46 3.35 50 218 39.20 -.28 14.99Sep 16 45.01 4.04 4.00 200 475 36.10 -.43 24.59Sep 16 56.01 11.79 11.80 20 372 31.10 -.92 5.00

Sep 16 60.01 15.45 12.70 10 195 29.90 -1.00 2.89Dec 16 40.00 2.86 2.85 20 1106 38.00 -.26 10.68Dec 16 47.00 5.97 6.06 10 6487 34.50 -.48 14.98South32 Last Sale Price $1.58Mar 17 1.55 .23 - 30 - 45.20 -.37 17.29Seek Last Sale Price $16.10Sep 16 15.50 .78 .78 236 - 27.10 -.34 13.21Sims Metal Mgt Last Sale Price $8.20May 16 8.25 .24 .27 20 163 51.50 -.52 120.82Jun 16 8.25 .50 .42 40 - 48.00 -.48 57.23Jul 16 7.00 .22 .23 10 - 49.70 -.19 13.67Jul 16 8.00 .56 .54 10 29 47.10 -.39 35.29Stockland Last Sale Price $4.57Mar 17 3.50 .12 .11 1750 - 29.10 -.10 2.92Sonic Healthcare Last Sale Price $21.65May 16 21.00 .07 .14 23 101 26.60 -.17 18.06Jun 16 20.00 .16 .19 50 95 27.30 -.15 7.47Jun 16 21.00 .39 .38 23 50 26.20 -.32 18.79Jul 16 19.50 .23 .25 15 - 27.10 -.15 5.66Aug 16 20.50 .62 .67 50 - 26.40 -.29 10.67Aug 16 21.00 .80 .85 50 - 25.90 -.35 13.76Dec 16 16.50 .26 .28 10 10 29.40 -.07 1.98Santos Last Sale Price $4.34May 16 4.20 .07 .07 5 1498 55.70 -.31 78.09May 16 4.30 .11 .12 510 1465 55.10 -.43 126.15May 16 4.40 .16 .19 114 764 54.70 -.56 114.14Jun 16 4.32 .27 .26 141 50 52.80 -.45 63.68Jun 16 4.50 .36 .35 80 1230 51.60 -.55 48.06Jun 16 4.69 .48 .49 80 525 50.60 -.66 32.44Sep 16 3.76 .28 .26 30 30 54.20 -.26 17.39Suncorp Grp Last Sale Price $13.15Jun 16 13.14 .31 .29 50 60 20.40 -.46 24.58Jun 16 13.63 .60 .57 140 90 19.40 -.71 9.52Sep 16 12.14 .38 .39 296 412 21.80 -.21 7.83Sep 16 12.64 .55 - 250 - 20.20 -.30 11.37Sydney Airport Last Sale Price $7.27Jun 16 7.00 .07 .08 200 25 21.20 -.24 10.76Transurban Grp Last Sale Price $12.02Jun 16 11.34 .05 .03 80 1770 18.70 -.13 4.34Jun 16 12.33 .44 .41 150 375 17.60 -.66 10.85Jul 16 12.00 .46 .41 100 300 17.70 -.44 19.74Telstra Corp Last Sale Price $5.66Jun 16 5.40 .03 .02 2000 10717 17.50 -.16 5.53Jun 16 5.50 .05 .04 100 37043 17.20 -.25 9.21Jun 16 5.75 .17 .13 200 20249 17.00 -.59 13.82Jul 16 5.26 .04 .07 150 1215 18.10 -.14 3.22Jul 16 5.75 .20 .17 150 3405 15.90 -.54 9.67Aug 16 5.51 .17 - 150 1990 16.60 -.31 11.52Aug 16 5.76 .32 .26 150 555 16.10 -.53 14.48Sep 16 5.26 .12 .10 400 902 18.10 -.19 5.82Sep 16 8.50 2.96 2.95 20 170 33.80 -1.00 5.82Dec 16 6.01 .55 1.03 150 1414 16.00 -.67 5.94Dec 16 6.51 .96 - 150 - 16.50 -1.00 3.42Tatts Grp Last Sale Price $3.90Aug 16 3.80 .14 .13 75 - 24.20 -.36 13.37Westpac Banking Last Sale Price $30.28May 16 27.50 .01 .01 100 5779 33.20 -.01 .86May 16 28.00 .01 .02 1 2575 31.70 -.02 1.72May 16 28.01 .01 .04 10 340 31.60 -.02 1.72May 16 29.50 .13 .14 20 2175 26.40 -.21 21.53May 16 29.51 .13 .10 150 655 26.40 -.21 22.39May 16 30.00 .26 .28 250 8489 25.10 -.37 44.77May 16 30.01 .27 .30 70 170 25.10 -.37 45.63May 16 30.50 .50 .51 100 4709 24.40 -.58 47.36May 16 35.51 5.22 - 12 22 36.80 -1.00 -Jun 16 29.21 .45 .45 310 5374 24.80 -.28 15.50Jun 16 29.72 .59 .60 200 184 23.80 -.36 20.49Jun 16 30.20 .78 .75 80 944 22.90 -.45 26.86Jun 16 30.71 1.02 1.03 20 90 22.00 -.55 20.32Jul 16 26.00 .24 .25 20 1500 31.30 -.10 4.13Jul 16 27.50 .41 .42 2195 481 28.00 -.18 6.97Jul 16 29.50 .85 .92 2 320 24.00 -.35 14.72Jul 16 35.01 4.62 - 12 - 15.80 -1.00 -Sep 16 29.30 1.23 - 250 750 24.60 -.34 11.10

Wesfarmers Last Sale Price $42.86Jun 16 38.21 .05 .07 570 - 22.60 -.04 1.22Jun 16 42.66 .86 .84 110 809 19.00 -.43 20.93Jul 16 37.50 .19 .21 40 79 24.20 -.08 2.31Westfield Corp Last Sale Price $10.45Jun 16 10.00 .11 .12 50 8205 22.40 -.23 10.48Jul 16 10.25 .29 .31 20 - 22.20 -.37 14.47WorleyParsons Last Sale Price $6.00May 16 6.00 .21 .23 400 1511 68.80 -.48 182.50May 16 6.51 .56 - 100 120 67.30 -.82 43.45Jun 16 5.75 .34 .32 100 1370 63.50 -.37 58.23Jun 16 6.51 .76 - 100 231 61.40 -.63 43.45Woolworths Last Sale Price $22.26May 16 22.00 .20 .19 50 1558 27.90 -.36 46.85May 16 23.51 1.26 1.36 10 940 27.00 -.95 3.51May 16 24.01 1.75 - 10 735 27.40 -1.00 -May 16 25.01 2.75 2.80 15 370 31.10 -1.00 -May 16 26.01 3.75 3.87 70 331 40.50 -1.00 -May 16 35.01 12.74 - 25 50 70.60 -1.00 -Jun 16 20.50 .17 .19 60 465 28.60 -.15 7.96Jun 16 22.00 .60 .56 16 671 27.50 -.41 28.34Jun 16 22.01 .60 .60 130 50 27.50 -.41 28.34Jun 16 23.00 1.16 1.10 9 332 27.30 -.62 19.44Jun 16 23.01 1.16 1.14 30 - 27.40 -.62 19.21Jun 16 23.51 1.52 1.52 10 - 27.50 -.72 12.65Jun 16 26.01 3.76 2.84 70 160 31.80 -.99 .47Jul 16 20.01 .27 .30 30 - 28.40 -.16 6.21Jul 16 22.01 .83 .89 15 180 25.80 -.41 19.44Jul 16 23.01 1.36 - 10 - 25.30 -.58 14.29Jul 16 33.01 10.78 - 25 - 56.00 -.98 .70Aug 16 20.01 .41 .42 30 - 29.00 -.19 6.94Woodside Petroleum Last Sale Price $27.09May 16 25.50 .07 .05 100 717 39.30 -.11 13.47May 16 26.00 .14 .14 595 1758 37.50 -.18 26.95May 16 26.50 .25 .22 30 529 35.70 -.30 48.12May 16 27.00 .42 .39 575 2100 34.00 -.45 81.80May 16 27.01 .42 .32 250 655 34.00 -.46 81.80May 16 28.00 1.03 1.40 100 585 31.50 -.78 24.06May 16 28.01 1.04 - 200 435 31.50 -.79 23.10Jun 16 24.00 .25 .27 25 350 39.40 -.13 9.43Jun 16 25.00 .41 .35 12 4406 37.10 -.21 15.59Jun 16 26.50 .82 .79 45 520 34.10 -.38 31.76Jun 16 27.00 1.03 1.15 15 1475 33.30 -.45 39.65Jun 16 27.50 1.27 1.95 100 360 32.50 -.52 33.30Jul 16 22.50 .32 .28 10 1145 40.50 -.12 6.06Jul 16 23.00 .38 .35 220 225 39.40 -.14 7.22Jul 16 26.00 1.07 1.02 100 40 34.50 -.34 20.60Jul 16 27.01 1.47 1.51 5 500 33.30 -.44 28.29Mar 17 23.00 1.74 1.68 10 104 34.50 -.21 7.42

INDEX OPTIONSS&P/ASX 200 Call (value in index points, 1pt = $10)Jun 16 1.00 53.56 53.62 120 109 - - -Jun 16 4700 6.60 6.60 100 581 25.60 - -Jun 16 4850 5.14 5.18 6 357 23.10 - -Jun 16 4900 4.66 4.60 100 2142 22.30 - -Jun 16 5050 3.26 3.60 5 1733 19.90 - -Jun 16 5075 3.04 3.07 6 587 19.50 - -Jun 16 5200 1.97 2.03 6 11036 17.40 - -Jun 16 5225 1.77 1.79 10 7621 17.10 - -Jun 16 5250 1.59 1.62 90 2071 16.70 - -Jun 16 5275 1.41 1.27 1 2016 16.30 - -Jun 16 5300 1.23 1.21 15 25107 15.90 - -Jun 16 5325 1.07 1.05 260 875 15.60 - -Jun 16 5350 .92 .93 352 12583 15.30 - -Jun 16 5375 .78 .76 2298 3451 14.90 - -Jun 16 5400 .66 .67 188 7559 14.60 - -Jun 16 5425 .54 .62 26 1697 14.40 - -Jun 16 5450 .44 .39 90 12199 14.10 - -Jun 16 5475 .36 .35 142 3497 13.90 - -Jun 16 5500 .28 .29 1345 23033 13.70 - -Jun 16 5525 .22 .23 212 4110 13.50 - -Jun 16 5550 .17 .17 340 8132 13.30 - -Jun 16 5575 .13 .16 260 1771 13.20 - -Jun 16 5600 .10 .11 155 3160 13.10 - -

Jun 16 5625 .07 .08 292 2947 13.00 - -Jun 16 5650 .06 .06 673 2408 12.90 - -Jun 16 5675 .04 .05 63 916 12.90 - -Jun 16 5700 .03 .03 162 1712 12.80 - -Jun 16 5725 .02 .02 28 495 12.80 - -Jun 16 5775 .01 .02 157 1141 12.80 - -Jun 16 5800 .01 .01 355 1045 12.80 - -Jun 16 5850 .00 .08 40 758 12.70 - -Jul 16 4800 5.82 - 10 40 22.50 - -Jul 16 5225 2.29 2.25 2 69 17.90 - -Jul 16 5250 2.12 2.13 20 1032 17.60 - -Jul 16 5275 1.95 1.94 10 97 17.30 - -Jul 16 5300 1.79 1.80 770 1077 17.10 - -Jul 16 5350 1.49 1.54 112 1009 16.60 - -Jul 16 5375 1.35 1.40 34 291 16.30 - -Jul 16 5400 1.21 1.21 20 811 16.10 - -Jul 16 5425 1.09 1.02 36 388 15.80 - -Jul 16 5450 .97 1.01 1 612 15.60 - -Jul 16 5475 .86 .88 16 586 15.40 - -Jul 16 5500 .76 .78 111 22183 15.20 - -Jul 16 5525 .66 .69 249 666 15.00 - -Jul 16 5575 .50 .47 36 399 14.60 - -Jul 16 5600 .43 .45 892 12730 14.50 - -Jul 16 5650 .32 .30 80 1625 14.20 - -Jul 16 5675 .27 .28 54 127 14.10 - -Jul 16 5700 .23 .23 20 540 14.00 - -Jul 16 5725 .19 .17 55 47 13.90 - -Jul 16 5750 .16 .15 60 224 13.80 - -Jul 16 5775 .14 .12 50 44 13.80 - -Jul 16 5825 .10 .08 5 50 13.70 - -Jul 16 6000 .03 - 40 9 13.60 - -Aug 16 5300 2.08 2.05 10 - 17.00 - -Aug 16 5350 1.79 1.76 20 - 16.60 - -Aug 16 5450 1.27 - 20 - 15.90 - -Aug 16 5550 .89 - 10 - 15.70 - -Aug 16 5825 .23 - 10 - 14.30 - -Sep 16 4500 8.12 7.27 115 134 17.70 - -Sep 16 4800 5.54 3.02 115 41 18.80 - -Sep 16 5050 3.58 3.11 20 2144 17.60 - -Sep 16 5225 2.47 2.59 28 86 17.20 - -Sep 16 5275 2.16 2.59 5 80 16.80 - -Sep 16 5325 1.91 1.98 44 231 16.70 - -Sep 16 5350 1.77 1.84 20 967 16.50 - -Sep 16 5400 1.51 1.46 5 964 16.10 - -Sep 16 5475 1.16 1.13 11 875 15.50 - -Sep 16 5500 1.06 1.03 25 840 15.30 - -Sep 16 5550 .87 .81 35 316 15.00 - -Sep 16 5600 .71 .77 23 1558 14.70 - -Sep 16 5625 .64 .61 26 93 14.60 - -Sep 16 5650 .57 .54 18 400 14.40 - -Sep 16 5725 .40 .44 20 243 14.00 - -Sep 16 5750 .35 .34 30 311 13.90 - -Dec 16 2500 27.59 27.35 1 18 27.50 - -Dec 16 5325 2.58 2.56 10 11 17.30 - -Dec 16 5350 2.45 2.67 2 11 17.20 - -Dec 16 5800 .71 .68 1 412 14.70 - -Dec 16 6000 .36 .33 24 251 14.20 - -S&P/ASX 200 Put (value in index points, 1pt = $10)Jun 16 4250 .01 .01 17 339 34.20 - -Jun 16 4300 .01 .02 355 2411 33.60 - -Jun 16 4400 .02 .02 30 5824 31.80 - -Jun 16 4450 .02 .02 25 1296 30.80 - -Jun 16 4500 .02 .03 9 18798 29.80 - -Jun 16 4600 .03 .03 657 4918 27.80 - -Jun 16 4625 .03 .04 15 252 27.30 - -Jun 16 4650 .04 .04 355 1360 26.80 - -Jun 16 4700 .04 .04 25 14927 25.90 - -Jun 16 4750 .05 .08 20 10261 25.00 - -Jun 16 4800 .06 .07 37 14249 24.10 - -Jun 16 4825 .07 .09 35 572 23.70 - -Jun 16 4850 .08 .08 14 2377 23.20 - -Jun 16 4875 .09 .11 32 1074 22.80 - -Jun 16 4900 .10 .10 215 17925 22.30 - -Jun 16 4925 .11 .12 485 4013 21.90 - -Jun 16 4950 .12 .13 197 8161 21.50 - -Jun 16 4975 .14 .14 134 8537 21.00 - -Jun 16 5000 .15 .15 303 34578 20.60 - -Jun 16 5025 .17 .21 50 1493 20.20 - -Jun 16 5050 .19 .19 366 1804 19.80 - -

Jun 16 5075 .22 .22 18 1759 19.40 - -Jun 16 5100 .24 .24 417 18355 18.90 - -Jun 16 5125 .28 .28 323 2041 18.50 - -Jun 16 5150 .31 .31 102 4551 18.10 - -Jun 16 5175 .35 .38 186 1431 17.80 - -Jun 16 5200 .40 .39 420 15401 17.40 - -Jun 16 5225 .45 .48 274 6906 17.00 - -Jun 16 5250 .52 .51 228 2587 16.70 - -Jun 16 5275 .59 .61 125 1941 16.30 - -Jun 16 5300 .67 .69 873 17569 16.00 - -Jun 16 5325 .76 .72 153 561 15.60 - -Jun 16 5350 .85 .85 180 9087 15.30 - -Jun 16 5375 .97 .95 2284 5664 15.00 - -Jun 16 5400 1.09 1.08 82 1902 14.80 - -Jun 16 5450 1.38 1.41 4 231 14.30 - -Jun 16 5500 1.72 1.67 5 1669 13.90 - -Jun 16 5525 1.91 2.11 10 35 13.70 - -Jun 16 5600 2.54 2.78 10 1564 13.40 - -Jul 16 4250 .05 .05 10 - 28.40 - -Jul 16 4300 .06 .08 17 942 27.90 - -Jul 16 4400 .08 .08 60 107 26.80 - -Jul 16 4500 .11 .13 31 560 25.80 - -Jul 16 4600 .15 .20 3 163 24.70 - -Jul 16 4650 .17 .21 9 400 24.20 - -Jul 16 4700 .20 .20 826 11089 23.70 - -Jul 16 4750 .24 .24 60 328 23.10 - -Jul 16 4800 .28 .29 40 762 22.60 - -Jul 16 4850 .32 .41 10 249 22.10 - -Jul 16 4875 .35 .38 21 10 21.80 - -Jul 16 4900 .37 .35 2091 756 21.50 - -Jul 16 4950 .44 .43 12047 647 21.00 - -Jul 16 4975 .47 .46 117 152 20.70 - -Jul 16 5000 .51 .50 16 3048 20.50 - -Jul 16 5050 .59 .71 1 214 19.90 - -Jul 16 5100 .69 .68 8045 10994 19.40 - -Jul 16 5125 .74 .83 64 108 19.10 - -Jul 16 5150 .80 .76 17 672 18.90 - -Jul 16 5200 .93 .90 20 3892 18.40 - -Jul 16 5250 1.07 1.06 8 907 17.80 - -Jul 16 5300 1.24 1.23 5020 996 17.30 - -Jul 16 5325 1.34 1.55 10 139 17.10 - -Jul 16 5350 1.44 1.41 82 65 16.80 - -Jul 16 5500 2.20 - 25 40 15.40 - -Jul 16 5525 2.35 - 42 75 15.20 - -Aug 16 4825 .46 .50 53 - 21.40 - -Aug 16 4900 .58 .64 23 - 21.00 - -Aug 16 4925 .61 - 50 - 20.70 - -Aug 16 5000 .73 - 20 - 19.90 - -Aug 16 5200 1.22 - 15 - 18.30 - -Aug 16 5350 1.70 1.91 16 - 16.50 - -Aug 16 5500 2.44 - 25 - 15.20 - -Aug 16 5600 3.06 - 10 - 14.50 - -Sep 16 4600 .49 .49 150 424 23.70 - -Sep 16 4675 .57 .56 1 60 23.00 - -Sep 16 4775 .71 .62 10 115 22.20 - -Sep 16 4800 .75 .81 15 1202 22.00 - -Sep 16 4850 .83 .83 25 718 21.50 - -Sep 16 5000 1.12 1.13 94 2714 20.10 - -Sep 16 5050 1.25 1.26 20 197 19.80 - -Sep 16 5100 1.38 1.35 14 2171 19.30 - -Sep 16 5200 1.69 1.66 35 2557 18.40 - -Sep 16 5225 1.78 1.78 30 121 18.20 - -Sep 16 5300 2.07 2.00 1 1434 17.60 - -Sep 16 5325 2.17 2.12 44 54 17.40 - -Sep 16 5350 2.39 2.23 20 622 18.10 - -Sep 16 5450 2.90 2.73 5 622 17.50 - -Sep 16 5550 3.51 - 20 - 17.00 - -Dec 16 4100 .36 .34 1 11735 25.10 - -Dec 16 4200 .44 .42 101 1211 24.50 - -Dec 16 4250 .48 .45 1 5869 24.20 - -Dec 16 4300 .53 .49 24 651 23.90 - -Dec 16 4500 .77 .75 3 22746 22.80 - -Dec 16 4900 1.50 1.51 2 418 20.10 - -Dec 16 5200 2.40 2.36 20 578 18.10 - -Dec 16 5300 2.79 2.95 22 1221 17.50 - -Dec 16 5325 2.90 2.97 4 43 17.30 - -Dec 16 5350 3.01 3.10 2 6 17.10 - -Mar 17 4700 1.57 1.76 1000 335 20.60 - -

S&P/ASX300 Course of SalesTRADING DATA FOR FRIDAY, MAY 20, 2016

INDUSTRIALS

3360 Capital Indust ord unt 274, 274, 275, 274, 275,277, 276, 277.5, 276, 277, 279.5, 278, 280, 278, 280,279, 280, 280, 282.5, 279.5, 279, 278, 277, 278, 280,270, 281, 278, 280, 278, 277, 279, 277, 278, 279, 277,278, 277, 278, 277, 278, 276, 277 (4,273,157), 3PLearning 111, 111, 110.5, 111, 110, 109.5, 111, 110.7,109.5, 110, 110.5, 110.2, 110.5, 110.2, 110.5, 110.5,110.2, 110.5, 110.2, 110.5, 110, 111, 110, 110.5, 110,110.5, 110.2, 110.5, 110, 110.5, 110, 110.5, 110, 110.5,109.7, 110, 109.7, 110, 109.5, 110 (175,062).

AAbacus Prop stp 324, 322.5, 324.5, 323, 322, 324, 323,324, 323, 325, 323, 324, 323, 324, 323, 324, 323,324.5, 324, 323.5, 323, 324, 323, 324.5, 323, 324, 323,324, 323, 324, 323, 324, 323, 324, 323, 324, 323, 324,323 (483,197), Aconex 556, 556, 567, 563, 567, 563,559, 562, 560, 559, 560.5, 556, 558, 562, 559, 565,563, 568, 567, 571, 570.5, 574, 572, 575, 577, 573,569, 571, 570.5, 576, 575, 571, 571.5, 569, 568, 571,569, 570, 569, 571, 570, 568.5, 570, 568, 570, 569(953,984), Adairs 244, 244, 242, 243, 244, 242, 244,242, 244, 242, 244, 242, 243.5, 242, 241, 242, 242.5,241, 242.5, 242, 241, 242, 243, 242, 243, 242, 243,241, 241 (9,307), Adelaide Brighton 532, 530, 535, 536,532.5, 534, 531, 531.5, 530, 531, 532, 529.5, 531, 534,533.5, 537, 535.5, 536.5, 537, 535, 537, 535, 536.5,538, 537, 538, 536, 537.5, 538.5, 537, 539, 538, 536,537, 535, 536, 537, 534.5, 535, 538, 536, 537, 534.2,534.2 (1,574,357), AGL Energy 1846, 1846, 1858, 1848,1853, 1849, 1856, 1862, 1860.5, 1866, 1865, 1868,1864, 1868, 1865, 1871, 1873, 1869, 1871, 1870, 1868,1867, 1869, 1868, 1867, 1872.5, 1872, 1866, 1868,1872, 1870, 1873, 1870, 1866, 1865, 1869, 1870, 1865,1865.6 (1,945,625), Ainsworth Game Tech 242, 242, 240,241, 239, 238, 239.5, 238, 239, 238.5, 237, 238, 237,238, 237, 238, 237.5, 238, 239.5, 239, 240, 239.5,240.5, 241, 240, 241, 240, 240.5, 241, 240.5, 241, 240,241, 240, 241, 240.5, 241, 240, 240 (236,851), AlexiumInt’l 58, 58, 57.5, 58, 57.5, 58, 57.5, 58, 57.5, 56.5, 57,56.7, 57, 56.5, 56.7, 57.2, 57, 58, 57.2, 58, 57, 57.5, 57,57.5, 56.5, 56.7, 57, 56.7, 56.5, 57, 56.5, 57.5, 57, 56.7,58, 57.5, 57.2, 57, 57.5, 57, 57.5, 57, 57 (270,136), ALS422, 420, 424, 423, 425, 423, 428, 426, 428, 426.5,421, 422, 425, 424, 427, 425, 424, 428, 425, 426,430.5, 432, 430, 432, 430, 432, 428, 429, 430, 427,427.5, 426, 428, 426, 427, 426, 420, 420.5, 424, 423,425, 426.5, 423, 425.2 (1,477,567), Altium 604, 598,611, 609, 617, 613, 610, 609, 621, 617, 620, 618, 614,616, 610, 612, 603, 612, 606, 602, 605, 604, 605, 604,606, 605, 601, 603, 600, 603, 602, 604.5, 604, 602,603, 600, 601, 605, 603, 606, 603, 606, 608, 604, 606(767,933), AMA Grp 91, 90, 91.5, 92, 91, 92, 91, 91.5, 91,91.5, 91, 91.5, 91, 91.5, 91, 91.5, 91, 91.5, 91, 91.5, 91,91.5, 91, 91.5, 91, 91.5, 91, 91.5, 91, 91.5, 91, 91.5, 91,91.5, 91, 91.5, 91 (62,832), Amaysim Au 189, 189, 189.5,190, 188, 190, 192, 194, 190.5, 194, 195.2, 195, 188.5,193, 191, 193, 190.7, 192, 190.5, 191.5, 190.7, 191,190.7, 191, 190.7, 192, 191.5, 191.2, 192, 191.2, 191.5,192, 191.7, 192, 191.7, 192, 195, 194, 195, 194.5, 189,195, 190.5, 192 (1,301,099), Amcor 1628, 1629.5, 1621,1624, 1609, 1610, 1620.5, 1616, 1611, 1613, 1604,1601, 1611, 1607, 1610, 1608, 1602.5, 1602, 1607.5,1609, 1605, 1606, 1612, 1609, 1605, 1609, 1608, 1613,1612, 1616, 1614, 1617, 1620, 1615, 1616, 1618, 1617,1614.5, 1618, 1615, 1617, 1615, 1618, 1616, 1619,1621, 1614.4, 1614.4 (2,845,664), AMP 551, 549, 551.5,552, 549, 552, 551, 552, 549, 550, 549, 551, 550, 552,551, 553, 552, 553, 555, 553, 555, 554, 553, 554, 553,554, 553, 554.5, 552, 551, 553, 552, 553, 552, 553,552, 554, 553, 555, 556, 552.8, 552.8 (5,657,468),nyr3qut 10345, 10331, 10345 (846), Ansell 1864, 1866,1842, 1852, 1841, 1842, 1848, 1843, 1856, 1850, 1856,1855, 1849, 1853, 1861, 1859, 1869, 1863, 1869, 1865,1870, 1867, 1871, 1877, 1878, 1874, 1875, 1880, 1877,1881, 1879, 1885, 1886, 1882, 1886, 1879, 1882, 1875,1880, 1869, 1873.5, 1867, 1865, 1872, 1867, 1872,1880, 1870.2, 1870.2 (528,870), ANZ Banking Grp 2470,2469, 2494, 2493, 2504, 2489, 2502, 2500.5, 2507,2506, 2494.5, 2495, 2503, 2496, 2505, 2498, 2509,2500, 2506, 2500, 2504, 2507.5, 2501, 2505, 2500,2501, 2506, 2501, 2508, 2502, 2503, 2508, 2506, 2510,2507.5, 2504, 2506, 2509, 2508, 2503, 2502, 2507,2506, 2510, 2508, 2515, 2516, 2502.6, 2502.6(6,128,580), lpyr3qut 10082, 10090, 10081, 10090,10085.1, 10099, 10100, 10096, 10098, 10109.9,10100, 10099, 10100, 10097, 10092.1, 10110, 10105,10100.1, 10115, 10102.2, 10108, 10110, 10120,

10105, 10111, 10105.4, 10115, 10105.4, 10100.1,10110, 10105, 10120, 10122, 10105, 10101.1,10121.9, 10115, 10121.8, 10105.2, 10120.9, 10104.7,10102, 10105, 10105 (28,929), lpyr6wut 10035,10047.9, 10040, 10039, 10035, 10039, 10040, 10035,10040, 10035, 10033, 10036, 10035, 10033, 10035,10033, 10040, 10033, 10040, 10044.9, 10040, 10045,10040, 10041, 10045, 10041, 10033, 10045, 10033,10040 (9,879), nyr6qut 9510.1, 9510, 9500, 9500.3,9511, 9515, 9515.5, 9525, 9515.5, 9520, 9525, 9500.3,9500, 9525, 9524, 9510, 9520 (4,989), nyr6qut 9200,9214, 9210, 9200, 9199, 9200, 9199, 9200, 9200.1,9200.2, 9207, 9210, 9207, 9210, 9210.1, 9215, 9229,9230, 9220, 9230, 9215, 9230, 9259, 9260 (8,407),nyr6qut 9312, 9315, 9310, 9301, 9310, 9325, 9334,9335, 9334, 9325, 9302, 9324, 9315 (2,734), APA Grp stp893, 892.5, 897, 895, 890, 889, 894, 890, 893, 892,896, 893, 896, 894, 895, 894, 898, 899, 896, 895, 897,896.5, 899, 897.5, 895, 896.5, 897, 896, 894, 897, 894,895, 894, 897, 896.5, 898, 897, 898, 895, 896, 898, 898(1,398,601), APN News & Media 69, 69, 68, 68.2, 68,66.7, 67.5, 66.5, 67, 66.5, 67, 66, 66.2, 67, 66, 67.5, 67,67.2, 67.2, 67, 67.5, 67, 67.5, 67.2, 68, 67.7, 67.5, 68.5,68, 68.5, 68, 67.5, 67.7, 67.2, 67.5, 67.7, 67.5, 67, 67.2,67.5, 67.2, 68, 67.5, 68, 67.5 (2,070,947), rts 20may15.5, 15.5, 15, 14.5, 15, 14, 13.5, 14, 13.5, 13, 12.5,13.5, 13, 12.5, 14, 14.5, 13.5, 14.5, 14, 14.5, 13.5, 14,14.5, 14, 14.5, 15, 14, 14, 14.5, 14, 14.5, 14, 14.5, 13.5,14, 13, 14.5, 13.5, 14.5 (1,237,988), APN Outdoor Grp718, 717, 719, 717, 722, 717, 722, 721, 716, 720, 717,720, 716, 718, 717, 718, 717, 718, 717, 716.5, 718,719, 715.5, 717, 718, 716, 717, 718, 717, 718, 717,718, 717, 718, 717, 718, 717, 718, 717, 718, 717, 717(430,190), ARB Corp 1590, 1599, 1588, 1596, 1589,1587, 1594, 1590, 1595, 1594, 1591, 1589, 1597, 1594,1603, 1602.5, 1610, 1608, 1604, 1610, 1608, 1605,1603, 1611, 1608, 1612, 1609, 1608, 1611, 1613, 1606,1607, 1611, 1610, 1606, 1611, 1607, 1610, 1608, 1612,1611, 1615, 1614, 1619, 1617 (92,530), Ardent LeisureGrp stp 221, 221, 218, 220, 218.5, 217.5, 219, 218, 220,221, 223, 222, 224, 222, 224, 223, 224, 223, 226, 225,226, 225.5, 227, 226, 227, 226, 227, 226, 226.5, 225,224, 225, 224.5, 223, 223.5, 223, 225, 223, 225(868,147), Arena REIT stp 199, 199, 197.5, 198, 197.5,198, 197.7, 197.5, 197.5, 198, 197.5, 198, 198, 197.7,197.5, 198, 197.5, 197.2, 197.7, 198, 197, 197.5, 197,197.5, 197.2, 197.5, 197.2, 197.2, 197, 197.5, 197, 197,197.5, 197 (117,165), Aristocrat Leisure 1249, 1241,1254, 1250, 1243, 1242, 1248, 1245, 1240, 1247, 1241,1240, 1246, 1242, 1247, 1243, 1246.5, 1247, 1243,1246, 1243, 1248, 1246.5, 1252, 1250, 1247, 1251,1250, 1245, 1248, 1244, 1245, 1247, 1244, 1246.5,1245, 1249, 1248, 1243.5, 1247, 1243, 1245, 1242,1246, 1240, 1244.6 (1,568,230), Asaleo Care 197.5,199.2, 195.2, 195, 196, 195, 196, 195.2, 196, 194.7,196, 195, 196, 195, 196, 195.2, 196, 195, 195.7, 198,197.2, 198.5, 198, 198.5, 199, 198.5, 201, 200, 201,200, 201, 200, 201, 199.2, 200, 199.5, 198, 197.5,199.2, 199.5, 199, 199.5, 199, 199 (1,861,739), Asciano886, 885.5, 887, 886, 887, 885, 887, 886, 887, 886,887, 886.5, 887, 886, 888, 886.5, 887, 888, 887, 888,886.5, 888, 887.5, 888, 887.5, 888, 887.5, 888, 887.5,888, 887.5, 888, 887.5, 888, 887.5, 888, 887.5, 888,887.5, 888, 887.5, 888, 888 (899,030), Astro Japan Propforus 690, 690, 695, 688, 688, 691, 686, 685, 685, 690,687, 685, 691, 685, 687, 689, 686, 689, 695, 690, 694,691, 693, 688, 689, 691, 690, 689, 686, 690, 688, 689,686, 688 (41,753), ASX 4426, 4427, 4389, 4395, 4415,4395, 4391, 4390, 4398, 4386, 4383, 4389, 4382, 4393,4388, 4384, 4385, 4390, 4385, 4396, 4390, 4398, 4397,4410, 4406, 4412, 4407, 4402, 4401, 4408, 4403, 4411,4405, 4414, 4413, 4404, 4408, 4401, 4407, 4402, 4401,4406, 4405, 4402, 4409, 4417, 4401.3, 4401.3(251,287), Auckland Airport 600, 600, 606, 600, 597, 598,597, 599, 597, 599, 596, 599, 594, 595, 593, 588, 586,585, 588, 585, 587, 586, 585, 586, 585, 590, 587, 588,587, 585, 586, 585, 585 (81,777), Aurizon Hldgs 448,449, 446, 448, 444, 446, 450, 446, 448, 447, 450, 449,452, 450, 451, 450, 452, 451, 452, 451, 455, 455.5,452.5, 453, 453.5, 453, 454, 452.5, 454, 453, 452, 453,450, 451, 452, 450, 451, 450, 451, 449, 451.5, 449(5,074,767), AusNet Services 157, 157, 158, 157, 157.5,157.2, 156, 156.5, 156, 157, 156.5, 157, 156.5, 157.5,157, 157.5, 157, 157.5, 156.5, 157, 156.5, 157, 156.5,157, 156.5, 157, 156.5, 157, 156.5, 157, 156.5, 157,156.5, 157, 156.5, 157, 156.5, 157, 156.5, 157.2, 156.8(3,086,454), Aust Agricult Co 150, 150, 148, 147.5, 148.2,147.7, 148.5, 148, 148.5, 148, 149.5, 148, 149, 148,148.7, 149.5, 149, 150, 150.5, 149, 149.5, 149.2, 150,149.5, 150, 149.5, 150, 149.5, 149.7, 150, 149.5, 150,149.5, 150, 149.7, 150.5, 149.7, 150, 149.5, 150.5,

149.5, 150.5, 149.5, 149.5 (2,120,106), Aust Pharma-ceutical 186, 186, 186.5, 186, 189.2, 187.5, 189, 188.5,187.5, 188, 187.5, 189, 189.2, 188, 188.5, 189, 188.5,190, 189.5, 190, 189.5, 190.7, 190, 191, 189.7, 190,189.5, 190, 189.5, 190, 189.5, 189.7, 190, 189.5, 190,189.5, 190, 191, 190, 190.5 (806,988), Austal 142, 142,143, 142.5, 143.5, 142.5, 143.5, 142.5, 143, 142.2,142.5, 143, 142, 143.5, 142.5, 142, 143, 142, 142.5,142, 142.5, 143, 142.5, 143, 142.5, 142, 143.5, 142.5,142, 143, 142.5, 143, 142.5, 142, 143, 142, 143, 142.5,142, 142 (602,622), Automotive Hldgs 388, 385, 389,390, 387, 389, 388, 386, 386.5, 386, 387, 386, 387,386, 387, 386.5, 385, 385.5, 385, 386, 385.5, 386, 385,386, 385.5, 387, 386, 387, 386, 387, 385, 386, 385,386, 385, 386, 385, 386, 385, 385 (927,331), Aveo Grpstp 330, 328, 333, 330.5, 331, 330, 332, 331, 331.5,331, 330, 331, 330.5, 331.5, 332, 330.5, 330, 331, 330,331, 331.5, 330, 330.5, 331, 330.5, 332, 331.5, 330.5,332, 330.5, 332, 331, 330, 331, 330, 331, 330, 331,330, 331, 330, 331 (613,124).

BBank of Qld 1126, 1133, 1122, 1133, 1124, 1123.5,1130, 1129, 1135, 1131, 1130, 1134, 1133.5, 1131,1136, 1140, 1135, 1138, 1139.5, 1136.5, 1137, 1139.5,1140, 1138, 1139, 1142, 1143, 1139, 1138, 1142, 1144,1139, 1137, 1139, 1141, 1139, 1142, 1138, 1142, 1140,1141, 1144, 1142, 1146, 1144 (1,405,046), lpyr6qut10225, 10220, 10250, 10220 (505), Bega Cheese 608,600, 611, 608, 609, 608, 606, 608, 612, 609, 611, 610,612.5, 612, 610, 611, 610, 609, 612, 611, 614, 612,614, 613.5, 612, 614, 613, 615, 617, 613, 614, 612,615, 611, 612, 614, 615, 613, 615, 612.5, 612, 616, 613(257,483), Bellamys Aust 1015, 995, 1028, 1019, 1039,1028, 1040, 1028, 1043, 1039, 1052, 1047, 1033, 1037,1044, 1042, 1014, 1009, 1022, 1009, 1023, 1020, 1027,1028, 1038, 1029, 1035, 1034, 1029, 1033, 1028, 1036,1027, 1035, 1031, 1035, 1031, 1035, 1038, 1032, 1033,1037, 1034, 1042, 1036, 1042, 1035, 1036 (1,201,853),Bendigo&Adelaide Bk 1000, 1000, 995, 998.5, 987, 995,994, 997, 996.5, 993.5, 989, 988, 992, 990, 993, 993.5,991, 994, 992.5, 993, 996, 994, 995, 993, 995, 994,996, 995, 997, 995, 998, 997, 994, 996, 993, 992.5,994, 993, 994, 995, 993, 995, 994, 998, 994(1,156,166), lpyr6ut 10455, 10440.1, 10440, 10450,10440, 10435 (1,748), lpyr6ut 9199, 9230, 9229, 9230,9229, 9230 (1,332), lpyr6ut 9711, 9735, 9711 (953),Billabong Int’l 133, 134, 132.7, 133, 132.5, 133, 132.7,134.7, 132.5, 133, 133, 132.5, 133, 132.5, 135, 132.7,133.7, 133, 132.5, 133.5, 132.5, 134, 133, 132.7, 133,132.7, 133, 132.5, 133, 132.7, 133.5, 133, 132.7, 134,132.5, 133, 132.5, 133.5, 133, 132.5, 133.5, 133, 132.5,133 (513,085), Bionomics 31, 30.5, 30, 30.5, 30(284,269), Blackmores 15488, 15482, 15990, 15567,15768, 15653, 15531, 15432, 15440, 15348, 15413,15358, 15356, 15422, 15300, 15374, 15369, 15242.5,15232, 15428, 15304, 15441, 15384, 15760, 15660,15880, 15888, 15674, 15795, 15940, 15925, 15852,15914, 15880, 15890.5, 15983, 15955, 16091, 16095,15974, 15980, 16065, 16071, 15993, 16046, 15846,15866, 15952, 15869 (275,530), Blue Sky Alt Invest 730,730, 720, 725, 727, 707, 710, 720, 724, 721, 722, 721,722, 720, 723, 730, 725, 727, 727.5, 728, 726.5, 720,727, 729, 728.5, 729, 728, 735, 733, 735, 733, 736,739.5, 738, 735, 736, 735, 736, 735, 736, 733, 737, 737(174,966), BlueScope Steel 587, 585, 593.5, 589, 595.5,594, 591, 592, 588.5, 592.5, 585.5, 590, 586, 588,592.5, 593, 591, 592, 598, 594, 597, 596, 598, 596,591.5, 596.5, 588.5, 590, 585.5, 590, 588.5, 590, 589,590.5, 589.5, 588, 589, 585, 588, 587.5, 585, 586.5,585, 587.5, 585, 589.7, 589.7 (4,134,982), Boral 670,668, 675, 670, 674, 673, 669, 670, 672, 669, 671.5,669, 674, 673.5, 677, 675, 677, 674, 676, 674, 676,674, 677, 674, 675, 674, 676, 675, 677, 675, 677, 676,678, 677, 674, 673, 674, 672, 673, 674, 676, 673, 673(1,325,926), Brambles 1275, 1272, 1279, 1276.5, 1272,1273, 1275.5, 1272, 1277, 1275, 1280, 1275, 1277,1283, 1280.5, 1278, 1279, 1280.5, 1279, 1283, 1277.5,1278, 1282, 1283, 1280, 1281.5, 1280, 1282, 1280,1282, 1280, 1281, 1279.5, 1280, 1283, 1284, 1281,1284, 1282.5, 1285, 1286, 1283, 1285, 1280.6, 1280.6(2,385,689), Breville Grp 773, 772, 774, 773, 770, 770.5,768, 770, 768, 773, 768, 772, 770, 777, 772, 773, 776,775, 774, 774.5, 778.5, 778, 780, 779, 780, 776.5, 777,776, 778, 775, 772, 774, 772, 773, 771, 768, 773, 770,773, 770, 773, 771, 771 (279,953), Brickworks 1516,1516, 1528, 1520, 1524.5, 1522, 1517, 1519, 1523,1522, 1526, 1522, 1515, 1519, 1523, 1521, 1524, 1523,1526, 1525, 1521, 1528, 1529, 1530, 1528, 1530, 1529,1526, 1528, 1530, 1529, 1537, 1534, 1529, 1530, 1526,1531, 1528, 1524, 1526, 1523, 1528, 1525, 1529, 1526(133,452), BT Invest Mgt 954, 952, 961, 960, 950, 959,

963, 957, 961, 957, 963, 960.5, 964, 962, 969, 968,965, 967, 972, 971.5, 973, 971.5, 976, 977, 971, 973,977, 975, 978, 972, 972.5, 975, 974.5, 980, 976, 979,978, 976, 977, 980, 977, 979.5, 978, 983, 980(837,384), Burson Grp 484, 482, 486, 484, 488, 486, 488,490.5, 490, 494, 493, 495, 493.5, 495, 493, 494, 495,494, 498, 496, 497.5, 498, 496, 496.5, 498, 496, 497,496, 497, 498, 496, 498, 496, 497, 496, 497, 496, 497,496, 497, 496, 499, 498, 500, 499 (639,795), BWP Trustunt 359, 359, 357, 359, 357, 358, 357, 359, 356, 357,359, 358, 357, 358, 357, 359, 358, 359, 358, 360,358.5, 359, 358, 359.5, 358, 359, 358, 359, 358, 360,357.5, 358.5, 360, 359, 357, 358, 357, 358, 357, 359,358, 359, 359 (806,140), BWX 438, 435, 439, 438, 450,445, 447, 444, 448, 444, 448, 447, 444, 445, 449, 448,444, 449, 445, 449, 448, 445, 444, 448, 445, 450,448.5, 447, 446, 449, 447, 449, 446, 449, 450, 445,446, 450, 446, 448, 445, 448, 445, 448, 445, 450, 447(220,262).

CCabcharge Aust 323, 323, 324, 323, 324, 327, 325,326, 325, 326, 325, 326, 325, 326, 325, 328, 327, 329,328, 329, 328, 326, 325, 327, 326, 325, 326, 325, 326,325, 323.5, 329, 327, 325, 330, 330 (91,088), Caltex Aust3314, 3312, 3355, 3324, 3342, 3324, 3342, 3340, 3347,3335, 3345, 3348, 3336, 3348, 3336, 3332, 3342.5,3341, 3360, 3359, 3372, 3367, 3388, 3382, 3395, 3383,3394.5, 3389, 3380, 3382, 3394, 3386, 3394, 3397,3386, 3393, 3403, 3401.5, 3398, 3406, 3391, 3392,3380, 3379, 3385, 3379, 3383, 3367.1, 3367.1(864,990), Cardno 94, 94, 92, 92.5, 93, 93.2, 93, 93, 93,92, 93, 92, 92.5, 93, 94, 93.5, 93, 93.5, 93, 93.5, 93, 94,93.5, 93, 93.5, 93, 93.5, 93, 93.2, 93, 94, 93.5, 94, 93.5,93.7, 93.5, 93.7, 93.5, 94, 94 (451,087), Carsales.com1256, 1257, 1248, 1254, 1245, 1252, 1244, 1243.5,1248.5, 1248, 1250, 1249, 1244, 1245, 1252, 1248,1251, 1250, 1254, 1252.5, 1259, 1260.5, 1257, 1257.5,1262, 1260, 1263, 1264, 1261, 1260, 1263, 1264, 1259,1259.5, 1255, 1257, 1255, 1257, 1254, 1255, 1259,1256, 1260, 1255.3, 1255.3 (485,910), Cash Convert41.5, 41.5, 42, 41.7, 42, 41, 41.5, 41, 41.5, 42, 41, 41.5,41, 41.2, 41.5, 41.2, 41.5, 41, 41.5, 41.2, 41.5, 42, 41.5,41.5, 41.7, 41.5, 41.7, 41.5, 41.5, 41.5, 42, 41.7, 41.5,41.7, 41.5, 41.7, 41.2, 41, 42, 42 (945,975), Cedar WoodsProp 475, 475, 472, 473.5, 474, 480, 473, 478, 474.5,475, 476, 474.5, 476, 474.5, 476, 474.5, 477, 475, 476,475, 473.5, 467, 474, 470, 469.5, 470, 469.5, 469, 470,469, 470, 469, 470, 467, 470, 467, 468.5, 468, 475.5,474, 470.5, 450, 476, 465, 479, 479 (31,081), Challenger906, 906, 916, 909, 908, 914, 917, 913, 915, 910,910.5, 908, 909, 913.5, 912, 914, 913, 908, 909, 906,910, 909, 912, 907.5, 910, 907, 909, 908, 907, 910,909, 906, 908, 911, 910, 912, 911, 913, 910, 911.5,914, 915, 910.3, 910.3 (2,718,198), lpyr3qut 9350, 9335,9334.7, 9335 (1,000), Charter Hall Grp forus 529, 527,530, 529, 525, 525.5, 529, 528, 531, 530, 531, 532,530, 531, 530.5, 531, 530, 531, 533, 532, 533.5, 532,531.5, 532.5, 530.5, 532, 531, 531.5, 532.5, 531.5, 533,532, 531.5, 532, 530, 531, 530, 531, 530, 532, 531,534, 532 (1,219,026), Charter Hall Ret REIT unt 473, 472,475, 476, 472, 472.5, 473, 472, 474, 472.5, 474, 472.5,474, 472.5, 474, 472.5, 473.5, 472, 473, 472, 473,472.5, 473, 472, 473, 472, 473, 472, 473, 472, 473,471, 473, 472, 473, 472, 473, 472, 473, 471.5, 473,471.5, 473, 471, 471 (1,243,806), Chorus 380, 380, 379,380, 379, 380, 380, 380, 380, 380, 381.5, 382, 381,382, 381, 383, 382, 383, 384, 383, 384, 383, 383, 382,383, 384, 381, 380, 381, 380, 381, 380 (17,914), CimicGrp 3854, 3840, 3876, 3878, 3844, 3873, 3853, 3876,3862, 3869, 3863, 3860, 3873, 3863, 3873, 3872, 3864,3862, 3871, 3854, 3860.5, 3879, 3880, 3864, 3856,3875, 3855, 3872, 3861, 3869, 3859, 3868, 3867,3859.5, 3865, 3850, 3862, 3853, 3852, 3861, 3858,3842, 3850, 3834, 3840, 3830, 3838, 3825, 3825(479,312), Cleanaway Waste 81.5, 82, 81, 81.5, 81.2, 82,81.2, 81, 81.2, 81, 81.5, 81, 82, 81.5, 81, 81.5, 81, 81.5,81, 81.5, 81, 81.5, 81, 81.5, 81, 81.5, 81, 81.5, 80.5, 81,80, 80.2, 80, 80.2, 79.5, 80, 79.5, 81, 80.5 (1,128,655),Coca-Cola Amatil 883, 883, 876, 880, 885, 881, 880, 884,883, 886, 885, 883, 885, 889, 884, 887, 888, 885,887.5, 892, 889, 891, 889, 890, 889, 891, 889.5, 892,894.5, 891, 893, 891, 892, 889.5, 890, 889, 890.5, 888,889, 890, 889, 892, 890, 892, 890 (1,545,367), Cochlear11722, 11701, 11767, 11747, 11672, 11735, 11669,11671, 11732, 11725, 11698, 11686, 11731, 11691,11737, 11724, 11700, 11712, 11697, 11698, 11730,11694, 11719, 11702, 11729, 11721, 11699, 11700,11716, 11703, 11717, 11700, 11699, 11716, 11702,11719, 11702, 11727, 11716, 11741, 11735, 11762,11741, 11763, 11751, 11770, 11810, 11784 (262,472),Collection House 119, 119, 118, 118.5, 119, 118, 119.5,

118.5, 118.7, 118.5, 119, 118.2, 118.5, 118.2, 119,118.5, 118, 118.5, 118, 119, 118, 118.5, 118.7, 118,118, 118.5, 118, 117.5, 118, 117.5, 118.2, 117.5, 118,118.2, 118, 117.7, 118.2, 117.5, 118.2, 117.5(344,368), Collins Foods 451, 451, 460, 457, 467, 465,470, 475, 469, 475, 469, 468, 475, 478, 475, 477, 478,484, 483, 479, 482, 480, 478, 476, 478, 475.5, 476,474, 476, 474, 476.5, 474, 476, 474, 477, 476, 475,476, 473, 477, 475 (712,180), C’wlth Bank of Aust 7780,7780, 7729, 7810.5, 7754, 7751, 7782, 7770, 7805,7786, 7810, 7801, 7781, 7778.5, 7794, 7785, 7798,7778, 7796, 7795, 7787, 7808, 7800, 7816, 7802, 7809,7797, 7812, 7823, 7807, 7804, 7816, 7824, 7802, 7803,7787, 7792.5, 7802, 7800, 7790, 7788, 7798, 7799,7814, 7824, 7804, 7833, 7798.4, 7798.4 (1,820,366),nyr3qut 10065.1, 10065.1, 10070, 10070.3, 10105,10080, 10070.3, 10080, 10070.3, 10070, 10064,10080, 10099.9, 10066.1, 10070, 10070, 10065.1,10079, 10089.9, 10089.9, 10072, 10089.9, 10075,10090, 10072.1, 10099.9, 10100, 10099.9, 10075.6,10099.9, 10099.9, 10080, 10094.9, 10080.6, 10080.5,10080.6, 10088, 10088 (19,235), nyr3qut 8970, 8978,8979, 8980, 8972, 8970, 8972, 8982, 8986, 8985, 8986,8989, 8986, 8985, 8987, 8989, 8990, 8998, 8990, 8998,8999.9, 9000, 9010, 9014, 9020, 8990, 8980, 8990,9000, 9010, 9019, 9000, 8999.7, 8990, 9000, 8990.1,9000, 8990.1 (18,211), nyr3qut 10310, 10318, 10315,10318, 10320, 10318, 10320, 10315, 10300, 10298,10296, 10295, 10270, 10298, 10300, 10320, 10330,10325, 10305 (53,238), Computershare 1041, 1041,1037, 1041, 1032, 1037, 1031, 1029, 1034, 1033, 1029,1027, 1028, 1032, 1029, 1033, 1031, 1030, 1033, 1034,1032, 1039, 1038, 1039, 1038.5, 1041, 1039, 1043,1042, 1044, 1043, 1037, 1038.5, 1036, 1037, 1034,1033, 1039, 1036, 1042, 1039, 1041, 1036.7, 1036.7(1,026,198), Corporate Travel 1409, 1409, 1419, 1418,1426, 1425, 1416, 1420, 1427, 1424, 1421, 1422, 1430,1427, 1440, 1434, 1442, 1441, 1433, 1440, 1434, 1436,1439, 1438, 1437, 1438, 1432, 1435, 1434, 1427, 1429,1433, 1431, 1428.5, 1428, 1431, 1427, 1432, 1431,1425, 1427, 1432, 1429, 1431, 1428, 1432, 1429(234,034), Costa Hldgs 291, 291, 295, 293, 292, 291,294, 293, 291, 291.5, 290, 291, 289, 290, 289, 292,291, 293, 295, 294, 295, 294, 295, 294, 295, 293, 294,295, 294.5, 293, 294, 293, 294, 292, 293, 292, 294, 293(343,297), Cover-More Grp 147, 147.5, 145.5, 146, 147,145, 147, 146.5, 147, 146.5, 147, 146.5, 147.5, 146.5,147, 146.2, 147, 146.5, 148, 147.5, 148.5, 147.5, 148.5,148, 147.5, 147, 148, 147, 147.5, 147, 148, 147.5, 147,148, 147.2, 146.5, 146.2, 147, 146.2, 147, 146.5, 147,146, 146.5 (1,044,341), Credit Corp Grp 1151, 1151,1158, 1156, 1167, 1162, 1165, 1162, 1166, 1162, 1164,1163, 1159, 1162, 1168, 1167, 1163, 1167, 1163, 1164,1162, 1168, 1164, 1168, 1163, 1166, 1174, 1170, 1176,1177, 1172, 1174, 1178, 1174, 1167, 1168, 1174, 1171,1175, 1171, 1178, 1179, 1174, 1180, 1175, 1179, 1175,1178 (86,931), Cromwell Property stp 103, 103.5, 102.7,103.2, 103.5, 103, 103.2, 103.5, 103.2, 104, 103.5, 103,103.5, 103, 103.5, 103.2, 103.5, 103.2, 103.5, 103.2,103.5, 103.2, 103.5, 103.2, 103.5, 103.2, 103.5, 103,103.5, 103, 103.5, 103, 103.5, 103.2, 103.5, 103, 103.2,103.5, 103, 103.5, 103, 104, 104 (2,894,990), CrownResorts 1194, 1194, 1189, 1195, 1190, 1192, 1195,1192, 1194, 1192, 1198, 1195, 1200, 1199, 1196, 1197,1203, 1200.5, 1202, 1205, 1204, 1207, 1209, 1207,1209, 1207, 1210, 1212, 1213, 1210, 1213, 1209, 1210,1202, 1204, 1201, 1202, 1200, 1201, 1197, 1199, 1201,1202, 1199, 1201, 1198, 1201 (974,742), CSG 145.5,145.5, 146.5, 146, 148, 147.5, 147.7, 149, 148.5, 149,148.2, 149, 148.5, 150, 149.5, 150, 149.5, 150, 149.2,150, 150.5, 150, 149.7, 150.5, 151, 149.7, 151, 149.5,149, 152, 151 (119,929), CSL 11405, 11415, 11350,11361, 11322, 11349, 11322, 11310, 11340, 11338,11399, 11355, 11382, 11372, 11403, 11402, 11379,11386, 11364, 11360, 11378, 11365, 11380, 11377,11389, 11390, 11369, 11365, 11382, 11389, 11372,11375, 11399, 11409, 11384, 11395, 11369, 11381,11371, 11379, 11370, 11371, 11382, 11371, 11389,11372, 11388, 11373, 11414, 11377.1 (594,589), CSR349, 347, 352.5, 353, 351, 350, 352, 350.5, 353, 351,352.5, 351, 353, 351, 352, 354, 353, 354.5, 355, 353,353.5, 355, 354, 356, 355, 356, 355.5, 354, 355.5, 354,355.5, 354.5, 356, 354, 355, 353, 353.5, 352.5, 352,354, 353, 355, 353.4 (3,370,257), Cybg cdi 466, 466,468, 466, 468, 465, 468, 465, 467, 465, 469, 468, 473,472, 476, 477, 474, 477, 478, 475, 476, 475, 476, 475,477, 475, 476, 474, 475, 473, 475, 473.5, 474, 476,475, 474, 475, 472, 473 (3,111,179).


12 TablesCOURSE OF SALES cont’d

DDecmil Grp 78, 78, 78, 77.5, 79, 79.5, 79, 81, 80.5,80.7, 80.5, 81, 80.5, 80, 81, 80.5, 81, 82, 81, 82, 81, 82,81.5, 81, 82, 81.5, 81, 81.5, 81, 81.5, 81, 81.5, 82, 81.5,82, 82.5, 80.2, 80.2 (1,826,923), DEXUS Prop Grp stp 875,877.5, 873, 877, 874.5, 877, 875, 877, 875, 876.5,877.5, 877, 875.5, 877, 876, 877, 876, 877, 876, 879,878.5, 879, 878, 880, 879.5, 881, 880.5, 882, 880, 882,880, 882, 881, 887, 881, 882, 881, 882, 880.5, 882,880, 882, 880, 882 (3,554,337), Domino’s Pizza 6728,6719, 6773, 6764, 6728, 6727, 6766, 6741, 6768, 6763,6791, 6773, 6810, 6799, 6831, 6809, 6852, 6854, 6814,6827, 6853, 6872, 6842, 6874, 6849, 6870, 6842, 6856,6880, 6858, 6894, 6878, 6911, 6912, 6897, 6907, 6951,6944, 7005, 6989, 7052, 7051, 7018, 7032, 7082, 7068,7024.5, 7044, 7024, 7029 (613,171), Donaco Intl 46.5,46.5, 46.5, 47, 46.5, 47, 46.5, 47, 46.5, 46.5, 46, 46.2,46, 46.5, 46, 46.5, 46, 46.5, 46, 46.5, 46, 46.5, 46, 46.5,46, 47, 47, 46.7, 47, 46.5, 47, 46.7, 46.5, 45.5, 46, 45.7,47.5, 47.5 (355,202), Downer EDI 380, 375, 381, 379,383, 382, 383, 381, 382, 381, 380, 383, 382.5, 384,383, 385, 383, 384, 388, 387, 388, 386, 386.5, 385,386.5, 385.5, 386.5, 385.5, 387, 386, 387, 386, 387,385, 386, 385, 388, 385.4, 385.4 (1,200,811), DUET Grpforus 236, 236, 234, 235, 234, 233.5, 234, 233, 234,233, 234, 233, 235, 234, 233, 234, 233, 234, 233, 234,233, 234, 233, 234, 233, 234, 233, 234, 233, 234, 233,234, 233, 234, 233, 234, 233, 233 (4,147,200),DuluxGroup 626, 626, 629, 628, 625, 626, 629, 628, 630,628, 630, 628, 630, 632, 631, 633, 632, 634, 633,634.5, 635, 633, 636, 634, 635, 633, 635.5, 635, 634,636, 634, 632, 634.5, 634, 636, 634, 636, 634, 636,635, 636, 635, 635 (1,554,264).

EEclipx Grp 349, 350, 346, 348, 346, 347.5, 347, 346,345, 347, 345, 348, 347, 346.5, 346, 348, 347, 346,347, 345, 347, 346, 345.5, 346, 345.5, 346, 345, 347,345, 346, 345, 346, 345, 345.5, 347, 345, 346, 345,346, 343, 345 (672,024), Elders 357, 357, 353, 355, 356,355, 357, 354, 357, 356, 357, 356, 358, 357, 358, 357,357, 358, 357, 358, 356, 357, 356, 357, 356, 357, 356,357, 358, 356, 357, 356, 357, 355, 354, 356, 355(187,533), lpyr3qut 8600, 8800 (460), ERM Power 132,132, 132.5, 133, 132, 132.5, 132, 132.5, 133, 132.5,133.5, 134, 133.5, 134, 133.5, 133, 134, 133.5, 134,133.5, 134, 133.5, 134, 133.5, 135, 134.5, 135, 134.5,135, 134.5, 135, 135.5, 135, 136, 135.5, 137, 138.5,136.5, 138.5, 138, 136.5, 138 (835,148), Estia Health588, 588, 573, 579, 576, 579, 577, 579, 577, 578, 585,583, 585, 582, 584, 582, 586, 585, 588, 587, 591, 589,592.5, 592, 591, 592, 590, 592, 590, 592, 589, 592,589, 590, 589, 590, 586, 588, 585, 587, 585, 588, 586(578,375).

F Fairfax Media 94, 94.5, 93.5, 94, 93, 93.5, 93, 93.5,92.5, 93, 92.5, 93, 92.7, 92.5, 93, 92.5, 92.7, 92.5, 92.7,92.5, 92.7, 92.5, 92.7, 92.5, 92.7, 92.5, 93, 92.5, 93,92.5, 93, 92.5, 93, 92.5, 93, 92.5, 93, 92.5, 93, 92.5, 93,92.7 (9,090,792), Fisher & Paykel Hlth 934, 934, 929, 928,933, 930, 933, 930, 931, 935, 934, 937, 935, 937, 938,937, 936, 939, 940, 938.5, 938, 939, 937, 939, 937,938, 939, 937, 939, 937, 938, 936, 938, 937, 936, 935,938, 937, 939, 938, 940, 939 (131,719), Fletcher Bldg796, 797, 793, 794, 791, 790, 794, 793, 795, 793, 796,797, 795, 799, 797, 798, 797, 799, 801, 802, 801, 803,806, 805, 807, 805, 803, 804, 807, 805, 807, 805.5,807, 805, 806, 805, 806, 801.2, 804, 807, 805, 807,804, 804 (1,258,367), FlexiGroup 223, 222, 225, 224.5,222, 223, 225, 223, 225, 223, 224, 222, 224, 223.5,226, 225, 225.5, 224, 226, 224.5, 225, 226, 225.5, 224,225, 224, 225, 224, 225, 224, 225.5, 224, 225, 224.5,223, 224, 222, 224, 222, 223, 224, 221.5, 221, 223, 222(2,096,927), Flight Centre Travel 3497, 3491, 3545, 3538,3583, 3568, 3612, 3608, 3588, 3591, 3609, 3598, 3608,3604, 3619, 3611, 3638, 3627, 3651, 3657, 3641, 3650,3666, 3654.5, 3670, 3662, 3648, 3652, 3666, 3672,3655, 3658, 3679, 3683, 3673, 3681, 3662, 3665.5,3652, 3659, 3694, 3692, 3680, 3697, 3686, 3678, 3691,3695, 3644.5, 3644.5 (860,309), Folkestone Edu unt 262,261, 264, 262.5, 264, 265, 263.5, 263, 265, 263, 265,264, 265, 264, 265, 264, 265, 264, 264.5, 265.5, 265,264, 265, 263, 261, 262, 264, 262, 264, 264.5, 263,264.5, 262, 264, 263, 265, 263, 264, 263, 265, 265(145,820), Fnnterra S/H Fund ord unt 542, 540, 542, 543,542.5, 542, 541, 540, 543 (22,671).

GG8 Education 375, 375, 380, 379.5, 383, 381, 383,381, 383, 382, 384, 383, 385, 383, 385, 384, 385, 384,385, 383, 384, 383, 382, 383, 382, 383, 382, 384, 382,383, 382, 384, 383, 381, 384, 381, 384, 384.5, 382, 384(2,018,548), Gateway Lifestyle stp 269, 268, 274, 273,275, 274, 276, 275, 277.5, 279, 274.5, 272, 273, 272,273, 272, 274, 273, 276, 275, 276, 275, 276, 277, 276,277, 276, 277, 275.5, 277, 275, 277, 275, 277, 276(525,247), GBST Hldgs 503, 503, 504, 503, 502, 501,498, 501, 499, 501, 503, 501, 503, 502, 503, 504, 501,501, 503, 500, 501, 502, 503, 506, 505, 504, 503, 504,502, 503, 502, 503, 501.5, 502, 501, 501.5, 505, 501,503, 501.5, 499, 503, 501 (140,077), GDI Prop Grp stp 88,88, 87.7, 88, 88, 88, 88.5, 88, 88, 87.7, 88, 87.7, 88,87.5, 88, 87.5, 88.2, 88, 88.5, 88.5, 87, 88, 87.5, 88, 88,88.5, 88.5, 88.5, 88.5, 88, 88.5, 88, 88.5, 88, 88.5, 89,89 (896,711), Generation Health unt 223, 222, 221, 220,221, 220, 221, 220, 220.5, 221, 220, 221, 220, 221,220, 221, 220.5, 221, 220, 221, 220.5, 221, 220, 221,220, 220.5, 221, 220, 221, 220.5, 220, 220.5, 220, 221,220, 221, 222, 220, 221, 220, 221, 220 (722,115),Genworth Mortg Ins 267, 267, 269, 269.5, 267, 269,267.5, 268, 269, 270.5, 267, 268, 267, 266, 267, 266.5,270, 269.5, 268, 269, 267, 268.5, 267, 268, 267, 267.5,267, 269.5, 269, 270, 269, 271, 270, 269.5, 271, 270.5,269, 270, 271, 269, 270, 272, 270, 272, 270(1,235,257), Goodman Grp stp 718, 716.5, 719, 718, 715,717, 719.5, 719, 721, 719, 721, 720.5, 719, 720, 719,722, 720, 722, 720, 721.5, 720, 723, 722, 723, 722,723, 722, 722.5, 724, 723, 725, 724, 725, 724, 725,724, 725, 724, 725, 723, 725, 724 (3,535,386), GPT Grpstp 526, 526, 532, 526, 527, 529, 528, 526, 527, 528,526, 527, 526, 528, 526, 528, 526, 528, 527, 529, 527,528, 527, 530.5, 530, 529, 530, 528, 530, 529, 528,529, 527.5, 527, 529, 527, 528, 527, 528, 527, 529,527.8 (4,535,822), GrainCorp 873, 873, 861, 862, 875,872, 868, 869, 873, 872, 866, 863, 868, 866, 871, 870,867, 868, 875, 869, 871, 872, 878, 877, 872, 875, 874,878, 874, 872, 875, 876, 873, 874, 871, 872, 869, 870,869, 874, 870, 873, 870, 873 (831,044), Greencross 727,721, 728, 720, 727, 724, 727, 725, 727, 725, 728, 726,730, 729, 732, 731, 734, 733, 750, 743, 750, 742, 748,744, 747, 758, 755, 758, 760, 754, 750, 757, 755, 753,757, 754, 757, 754, 747, 750, 746, 751, 746, 758, 754(684,368), Growthpoint Prop stp 325, 325, 324, 325, 326,325, 326, 325, 326, 324, 325, 324, 325, 324, 325, 324,325, 326, 325, 326, 325, 326, 325, 326, 325, 326, 324,326, 324, 326, 324, 325, 324, 326, 324, 325 (176,166),GUD Hldgs 850, 850, 861, 856, 859, 865, 861, 867, 865,863, 863.5, 867, 871, 865, 869, 872, 869, 873, 878,874, 872, 874, 870, 871.5, 877, 875, 874.5, 875, 869,867, 872, 869, 871, 870, 868, 871, 869, 874, 871, 873,872 (213,795), GWA Grp 237, 237, 230, 233.5, 236,234.5, 234.5, 235, 235.5, 236.5, 236, 237.5, 236, 238,237, 237.5, 240, 236.5, 238, 237, 239, 237, 238, 237,238, 237.5, 238, 236, 236.5, 238, 235, 236, 235, 236,234, 233, 234, 230, 233.5, 232 (709,221).

HHansen Tech 357, 357, 359, 358, 356.5, 357, 360,358, 362, 361, 362, 357, 361, 360, 360.5, 359, 360,358, 359, 360, 359, 360, 359, 360, 358, 359, 357, 358,359, 358, 362, 358.5, 360, 358, 360, 358, 360, 358, 358(336,808), Harvey Norman 460, 459, 463, 462, 463, 461,463, 462.5, 461, 461.5, 458, 457, 460, 459, 461, 460,462, 461, 462, 461, 462, 461, 465, 464, 465, 464, 466,464.5, 465, 464, 465, 464, 465, 462.5, 462, 463, 462.5,461.5, 461, 463, 462, 463, 462, 465, 466, 462.8, 462.8(1,717,801), Healthscope 277, 277, 280, 277, 279, 278,280, 278, 280, 278, 280, 279, 281, 280, 279, 280, 279,280, 279, 280, 278, 279, 278, 279, 278, 279.5, 278,279.5, 278, 280, 279.5, 281.5, 281, 282.5, 281, 282.5,281.5, 283, 282, 284, 283, 284, 286, 280.9, 280.9(12,513,718), Henderson Grp cdi 500, 500, 504, 503,505.5, 505, 512, 510, 519, 513.5, 518.5, 514, 517, 516,519, 517, 520, 518, 520, 519, 521, 520, 522, 521, 523,522.5, 524, 523, 525, 523, 524, 521.5, 522, 524, 522,524, 523, 526, 525, 527, 526, 524, 528, 518.6, 518.6(8,377,083), HFA Hldgs 232, 232, 231, 231, 236, 232,231, 231, 232, 232, 233, 232, 232, 231, 232, 232,231.5, 232, 231.5, 232, 231, 232, 234, 232, 231, 234,232, 233, 231.5, 231, 236, 233 (81,216), Hntel PropertyInv stp 285, 285, 281, 284.5, 282, 283, 281, 282.5, 280,281.5, 282, 281, 281.5, 281, 282, 284, 281, 282, 281.5,282, 281.5, 282.5, 281.5, 282, 281.5, 282, 281.5, 285,281.5, 282, 281.5, 282.5, 281.5, 284, 281.5, 282, 281.5,282, 281.5, 284, 281.5, 282, 281.5, 283, 282 (128,759).

I IDP Education 412, 401, 414, 413, 423, 425, 415, 417,414, 415, 414, 414.5, 415, 414, 415, 414, 415, 414,415, 414.5, 415, 414, 415, 414.5, 415, 414, 414.5, 415,414.5, 415, 414, 415, 414, 415, 414, 415 (438,871), IMFBentham 138, 137, 138.5, 137, 138, 137, 138, 137.5,

138, 137, 138.2, 137, 138, 137.5, 137, 137.7, 137,137.5, 137.5, 138, 137.5, 137.2, 138.2, 137.7, 138,138.5, 138.2, 138.7, 139, 139.5, 139, 139.5, 139.2,139.5, 139.2, 139.5, 139, 139.5, 139, 139 (124,109),ImpediMed 87.5, 88, 88.5, 88.7, 89.5, 89, 89.5, 89, 88.5,89, 88.5, 89, 88.5, 89, 88.5, 89, 88.5, 88.2, 88.5, 88.7,89, 88.5, 88.2, 89, 88.5, 89, 88, 88.5, 88.2, 88.5, 88.2,88.7, 89, 88.5, 88.7, 89, 88.5, 89, 88.5, 88.7, 89, 88.5,89, 88.5, 89, 88.5, 89, 88.5 (65,316), Incitec Pivot 335,337.5, 332, 327, 333.5, 330.5, 334.5, 334, 333, 334,332.5, 334, 332, 334.5, 333, 334.5, 335, 334, 335.5,334, 336, 335, 337, 336, 338, 335.5, 336.5, 335, 335.5,334, 336, 334, 333, 335, 333, 336, 334, 335.5, 334.5,335, 334, 336, 336 (6,829,893), Industria REIT stp 210,209, 210, 211, 210, 210.5, 211, 210 (57,543), InfigenEnergy stp 86.5, 85.7, 87, 86.7, 88, 87, 87.2, 87.7, 87.2,87.7, 87.5, 87, 88, 87, 87.5, 87.2, 86.7, 87, 87.2, 87,87.5, 87, 87.5, 87, 87.5, 88, 87.7, 87.2, 87.5, 87, 87.5,87, 87.5, 87, 87.2, 87.5, 87, 87.2, 86.7, 87, 87.5, 87, 88,88 (2,051,491), Infomedia 58, 58, 58.5, 58, 58.2, 58.5,57.5, 57.7, 58, 57.7, 58, 58.2, 58.2, 59.5, 59, 58.2, 58.5,58.2, 58, 58.5, 58.2, 58.2, 58, 57.5, 58, 58, 58, 58.5, 59,58.5, 59, 58.5, 58.7, 58, 59, 58, 59.5, 58 (240,289),Ingenia Grp stp 269, 269, 269, 272, 273.5, 274, 274.5,273, 274, 273.5, 275, 274.5, 275, 275, 273, 273.5, 270,271, 270, 271.5, 270, 272, 273, 272, 270, 271, 270,271, 270, 271, 271, 271.5, 272, 270, 271, 271(140,190), Insurance Aust Grp 593, 593, 589, 590.5, 587,586, 589, 590, 589, 591, 589.5, 588, 590, 588, 590,589, 591, 590, 592, 594, 593, 592, 593, 592, 593, 592,593, 591.5, 592, 594, 594.5, 591.5, 591, 593, 592, 593,592, 593, 592.5, 590, 591, 592, 591, 594, 591(2,184,982), lpyr6qut 10140, 10124, 10123, 10120,10110, 10112, 10120, 10112, 10111 (2,849), InvestaOffice Fd stp 420, 420, 421.5, 422, 420.5, 421, 424,422.5, 423, 422.5, 422, 424, 422, 423, 422, 423, 422,423, 422.5, 423, 422, 423, 422, 423, 422, 424, 423,424, 423.5, 424.5, 424, 424.5, 424, 425, 422.5, 422,426, 426 (888,882), InvoCare 1275, 1275, 1267, 1268,1273, 1270, 1267, 1269, 1279, 1278, 1284, 1282, 1277,1279, 1282, 1280, 1284, 1287, 1285, 1289, 1285, 1292,1290, 1292, 1289, 1288, 1291, 1287, 1292, 1290, 1289,1292, 1286, 1284, 1289, 1288, 1285, 1282, 1283, 1286,1283, 1284, 1290, 1287 (299,623), IOOF Hldgs 835, 835,826, 827, 818, 822, 821, 824, 819.5, 821, 815, 818,812, 813, 815, 813, 816, 815, 816, 817, 815, 816, 819,818, 821, 822, 818, 819, 820, 819, 820, 819, 821, 820,821, 820, 822, 819, 818.5, 820, 819, 821, 823, 819.7,819.7 (1,572,236), IPH 680, 680, 675.5, 678, 674, 675,678, 677, 682.5, 679, 688, 686, 688, 685, 686.5, 685,687, 685, 686.5, 687, 685, 682, 686.5, 685, 682, 683,680, 681, 678, 680, 682, 678, 681, 684, 686, 682, 683,686, 685, 686.5, 685, 681, 685, 682, 684, 682, 685, 683(475,322), IRESS 1205, 1206, 1200, 1208, 1194, 1196,1205, 1201, 1204, 1205, 1201, 1203, 1206, 1207, 1203,1204, 1209, 1206, 1209, 1207, 1215, 1214, 1218, 1217,1220, 1217, 1220, 1219, 1216, 1218, 1222, 1219, 1223,1224, 1218, 1217, 1212, 1215, 1217, 1216, 1219, 1218,1216, 1221, 1219, 1221, 1219, 1223, 1221 (275,502),Iron Mountain Inc cdi 5014, 5017, 5004, 5029, 4996,4991, 5000, 4991, 5000, 5010, 4996, 5000.5, 4995,5000, 4995, 5000, 4995, 5000, 4996, 4995, 5000, 4998,5001, 4997, 4998, 5000, 4997.5, 5000, 4999, 5000,4998, 5004, 4999, 5000, 4997, 5001, 4995, 4997, 5000,5001, 4996, 4998, 4994, 4998, 5010, 5000 (199,228),iSelect 109, 109, 108.5, 109, 108.5, 109, 108.5, 109,108.5, 109, 109, 109, 108.5, 109, 108.5, 109, 108.5,108, 109, 109, 108, 109.5, 109.5, 108.5, 109, 108.5,108, 109, 108, 108.5, 108, 108 (1,453,876), Isentia Grp379, 379, 376, 378, 380, 378, 380, 379, 377, 378, 381,380.5, 382, 380, 383, 380, 384, 383, 384, 383, 385,384, 385, 384, 385, 384, 385, 384, 383, 385, 384, 385,384, 385, 383, 383.5, 385, 384, 385, 384, 384.5, 387,386, 389, 388 (522,333).

J James Hardie Ind cdi 1997, 1971, 2021, 2006, 1984,1990, 1961, 1962, 1977, 1973, 1988, 1985.5, 1974,1969, 1977, 1976, 1988, 1986, 1997, 1996, 1990, 1988,1997.5, 1992, 2000, 1998.5, 2013, 2002, 2014.5, 2010,2017, 2024, 2011, 2024, 2018, 2024, 2010, 2008, 2014,2002, 2007, 2000, 1999, 2003, 1999, 2004, 2002.5,1994.7, 1994.7 (2,029,872), Japara Healthcare 290, 290,287, 290, 287.5, 288, 286, 288, 286.5, 286, 288, 284,283, 285, 283, 285, 283, 285, 283.5, 284, 285.5, 286,283, 283.5, 285, 284, 286, 283, 285, 284, 285.5, 286,283.5, 282, 283, 281, 282, 279.5, 280, 282, 281, 281(1,651,701), JB Hi-Fi 2369, 2363, 2435, 2430, 2398,2414, 2395, 2396, 2374, 2372, 2381, 2375, 2367, 2363,2369, 2367, 2377, 2376, 2388, 2377, 2390, 2386, 2397,2404, 2387.5, 2388, 2398, 2395, 2409, 2406, 2392,2391, 2401, 2400, 2391, 2384, 2386, 2392, 2388, 2383,2388, 2380, 2381, 2387, 2389, 2384, 2394, 2387,2390.1 (492,302).

KKathmandu Hldgs 138, 138, 135.5, 134, 134.5, 135.5,135, 134.5, 134, 135, 134, 135, 134, 135, 134.7, 135,134.5, 135, 134.5, 135, 134.5, 135, 134.5, 135, 134.2,135, 134, 134.5, 135, 134.7, 135.5, 135, 134.2, 134,134.5, 134, 135.2, 134, 135, 134.5, 135.5, 134, 134(334,613).

L Lend Lease Grp stp 1310, 1306, 1313, 1313.5, 1310,1315, 1310, 1316, 1314, 1315, 1313, 1316, 1317, 1314,1317, 1315, 1311, 1312, 1315, 1316, 1314, 1315, 1314,1313, 1316, 1315, 1313, 1314, 1313, 1316, 1312, 1313,1310, 1312, 1309, 1308, 1311.5, 1310, 1314, 1315,1312, 1310, 1314, 1312 (901,932), Link Admin Hldgs 814,811, 815, 814, 811, 812, 820.5, 813, 820, 821, 816,817, 815, 822, 820, 819, 824, 822.5, 824.5, 822.5, 826,827, 828, 826.5, 830, 829.5, 833, 830, 832, 835, 834,831.5, 835, 832, 831, 830, 832, 829, 833, 832, 836.5,835.5, 839, 836 (1,691,059).

MMacq Atlas Roads stp 518, 516, 519, 518, 514, 516,514, 515, 514, 516.5, 517, 514.5, 514, 518, 516, 518,516, 518, 517, 519, 517, 519.5, 518, 517, 518.5, 518,519, 518, 519, 520, 519, 521, 520, 521, 520, 521, 520,521, 518, 519, 518, 519, 517, 517.9 (639,051),Macquarie Grp 7026, 7029, 6950, 7028, 6956, 6962,6981.5, 6968, 7003.5, 6995, 6946, 6948, 6979, 6959,6982, 6975, 7009, 6992.5, 7006, 7007, 6986, 6998,7015, 7020, 7006, 7014, 6999, 7004, 6993, 6995, 7009,6997, 7009, 7003, 7019, 7015, 6999, 7003, 6989, 6979,6986, 6974, 6980, 6990, 6971, 6990, 6965, 6984.4(1,074,408), nyr6qut 10146.9, 10140, 10139.7, 10138,10139.7, 10138, 10139.7, 10133, 10115, 10135,10139.7, 10140, 10148, 10130, 10148, 10135, 10130(4,101), nyr6qut 10030, 10034, 10030, 10034, 10030.1,10035, 10030.1, 10030, 10026, 10025, 10039, 10040,10039, 10040, 10041, 10040, 10030.1, 10026.1,10042, 10052, 10038 (10,217), Magellan Fin Grp 2344,2338, 2349, 2350, 2333, 2334.5, 2347, 2345, 2352,2355, 2350, 2348, 2353, 2349, 2354, 2350, 2354, 2364,2354.5, 2356.5, 2363, 2360, 2366, 2363, 2369, 2365,2367, 2366, 2372, 2368, 2372, 2370, 2376, 2374, 2371,2379, 2371, 2371.5, 2363, 2368, 2358, 2364, 2367.5,2364, 2369, 2376, 2363.5, 2363.5 (335,461), , MantraGrp 403, 400, 409, 403, 406, 405, 401, 403, 408.5, 407,411, 407, 410, 409.5, 406, 407, 410, 407, 410, 409,412, 413, 411, 413, 411.5, 413, 412, 413, 412, 412.5,415, 413, 412, 408, 409.5, 407, 410, 407, 409, 407,409, 407, 408, 405, 405 (2,042,426), Mayne Pharma 137,137, 135.2, 136.2, 139.5, 138, 140, 139.5, 141, 141.5,139.5, 140.5, 140, 141, 140, 140.5, 139.5, 140, 139,141, 140.5, 141, 139.5, 140, 139.5, 140, 140.5, 140,140.5, 140, 140.5, 139.5, 139, 140, 139.5, 141, 140.5,140, 140.5, 139.7, 140.7, 140, 140.2, 141, 141(2,322,695), McMillan Shakespr 1455, 1455, 1442, 1450,1432, 1443, 1438, 1443, 1435, 1436.5, 1446, 1447,1441, 1443, 1452, 1455, 1449, 1450, 1446, 1444, 1450,1452, 1445.5, 1451, 1455, 1451, 1450, 1453, 1449,1453, 1449.5, 1452, 1450, 1453, 1450, 1453, 1449.5,1451, 1445, 1441.5, 1448, 1446, 1442, 1443, 1449,1451, 1446, 1446 (307,555), Medibank Private 306, 306,309, 307, 309.5, 307, 309, 308, 309, 308, 311, 308,309, 308, 311, 309, 310, 307, 308, 309, 308, 309, 308,309, 308, 309, 307.5, 307, 309, 308, 309, 307.5, 309,307, 309, 307, 308, 307, 309, 308, 309, 308(6,628,185), Mesoblast 191.5, 193, 190.5, 191, 187,190, 189, 191, 189.5, 191, 189.5, 191, 189.5, 191, 189,189.2, 188, 187.5, 189.5, 187.5, 189, 189.5, 191, 190.5,189, 190, 187, 187.5, 190, 187.5, 189.5, 190, 187.5,186.5, 187.5, 188, 186.5, 186, 187, 186.5, 188, 187.7,189.2, 188, 190, 189, 191, 190 (877,687), Metcash 194,196, 193.5, 194.5, 197.5, 201, 195, 198.2, 196.7, 198,199.5, 197, 198.5, 201.5, 199.7, 198.5, 196, 199.5, 199,195, 200, 198.7, 199.2, 197, 197.7, 199.5, 199.2, 198.5,198.2, 203.5, 202.5, 205.5, 207, 204, 208, 203, 205,203, 204, 200, 201.5, 200.5, 201.5, 200, 201.5, 197.5,197.5 (17,785,624), MG Unit Tr unt 83.5, 83, 84, 83.5,85.5, 84.5, 85.5, 88.5, 87, 88.5, 88, 89, 88.5, 89, 88.2,88.5, 89, 89.5, 88, 88.5, 89.5, 90, 89, 89.5, 90, 89.5, 90,89.5, 90.2, 89.2, 90.2, 89, 89.5, 90, 88.7, 89, 88.5, 89,90, 89, 90, 89, 91, 91 (3,668,853), Mineral Resources768, 760, 777, 778, 759, 774, 780, 777, 784, 779, 786,784, 779, 785, 782, 787, 799, 800, 797, 798, 805, 799,801.5, 796, 799, 793, 794.5, 789, 791, 785, 792, 788,

790, 786, 788, 784, 782, 787, 782, 783, 790, 787, 793,790, 795, 791 (744,001), Mirvac Grp stp 191, 190, 192,192.2, 191, 192.5, 191.5, 192, 191, 192, 191.5, 191,191.5, 190.7, 191, 190.7, 191.5, 191, 191.5, 191, 191.5,191, 191.7, 192, 191.5, 192, 191.2, 192, 191.5, 192,191.5, 192, 191.5, 192, 191.5, 192, 191.5, 192, 191.5,192.5, 192.5 (6,537,120), MMA Offshore 42.5, 42.7, 42.5,42.7, 42.5, 42.7, 42.5, 42.7, 42.5, 42.7, 42.5, 42.7, 42.5,43, 42.5, 43, 42.5, 42.7, 42.5, 43, 42.5, 42.7, 42.5, 42.7,42.5, 42.7, 43, 42.5, 42.7, 43, 42.5, 42.7, 43, 42.5, 42.7,42.5, 42.7, 42.5, 42.7, 42.5, 42.7, 43, 42.5, 43, 42.5, 43,42.5, 42 (411,929), Monadelphous Grp 703, 699, 707,706, 702, 701, 705, 707, 702, 703, 699, 702, 700, 709,705, 707, 709, 708.5, 707, 715, 713, 717, 715, 720,716, 718, 715, 712, 716, 711, 717, 711, 710, 713, 711,715, 713.5, 706, 705, 712, 708, 711, 708 (207,575),Monash IVF Grp 185, 185, 184, 184.5, 184, 185, 184.5,184, 184.2, 184, 184.5, 184, 184.5, 184, 184.5, 184,184.5, 184, 184.5, 184, 184.5, 184, 184.5, 184, 184.5,185, 184, 185, 184, 184.5, 184.2, 184, 184.5, 183.5,184, 183.5, 184.5, 184, 183, 183 (413,512), MortgageChoice 177.2, 177.2, 176, 176.5, 176, 174, 173.7, 172.5,172.5, 172.7, 172.5, 175, 173.5, 174.7, 174, 174.2,173.5, 175.5, 174.5, 174.5, 174.5, 173.5, 174.7, 174,174.7, 174, 174.7, 174, 174.7, 174.5, 174, 174, 175.5,174.5, 173.5, 174, 173.5 (87,749), Myer Hldgs 118.5,118, 120.5, 120.2, 119, 120, 119.5, 119, 119.5, 119,119.5, 119, 120, 119.5, 119, 119.5, 119, 120, 119,119.7, 119.5, 120, 119.5, 120, 119, 119.5, 119, 119.7,119.5, 120, 119.5, 120, 119.5, 120, 119.2, 119, 120,119.5, 120.5, 119.5, 120.5, 119.5, 119.8 (3,650,413),MYOB Grp 320, 320, 323, 321, 324, 322, 320, 322, 321,323, 321, 323, 322, 323, 324, 323, 325, 323, 325,324.5, 323, 324.5, 323, 325, 324, 324.5, 323, 325, 323,324.5, 324, 325, 324.5, 323, 323.5, 325, 324, 325, 324,324.5, 324, 325, 325 (684,282).

NNanosonics 226, 226, 224, 224.5, 223, 222, 224, 223,220, 223, 222.5, 225, 224, 223, 224, 222, 223, 222,224, 223, 224, 223, 225, 223, 224, 223, 224, 223, 224,223, 224, 222, 224, 223, 221, 222, 221, 222, 221, 223,221 (333,465), National Aust Bank 2730, 2714, 2738,2737, 2703, 2698, 2715, 2709, 2722, 2726, 2713, 2709,2719, 2711, 2720, 2716, 2712, 2711, 2717, 2715, 2712,2720, 2712, 2715, 2711, 2714, 2713, 2721, 2716, 2722,2717, 2726, 2721, 2716, 2723, 2718, 2723, 2719, 2725,2723, 2730, 2733, 2728, 2728.5, 2746, 2729(5,493,109), lpyr3ut 9733, 9735, 9733, 9735, 9733,9732, 9733, 9726, 9725.9, 9726, 9725, 9726, 9730,9726, 9730, 9733, 9735, 9733, 9735, 9730, 9733, 9730,9733, 9728, 9730 (22,872), lpyr3ut 9580, 9570, 9545,9570, 9578, 9560, 9559, 9560, 9570, 9560, 9559, 9551,9555, 9551, 9550, 9560, 9565, 9570, 9576, 9594, 9598,9594, 9595, 9599, 9600, 9575, 9600, 9551, 9600(6,229), nyr3qut 9705, 9701, 9700, 9705, 9700.3, 9701,9700.3, 9700, 9695, 9699.9, 9700, 9700.1, 9705, 9710,9714.9, 9700.1, 9705, 9709.9, 9705, 9709.8, 9709.9,9710, 9705, 9704.7, 9705, 9704, 9705 (32,412), NatlStorage REIT stp 187, 187, 186, 186.5, 185, 186.5, 186,186.5, 186.2, 187, 186.2, 187, 186.5, 187, 186.7, 187,186.5, 187, 186.7, 187, 186.5, 187, 186.7, 187, 186.7,187, 186.5, 187, 186.7, 187, 186.7, 187, 187, 186.7,187, 186.7, 187, 186.7, 187, 186.5, 187, 186.5, 187,186.5, 187.2, 186.5, 187 (328,283), Navitas 545, 545,542.5, 544, 545, 544, 543, 545, 544, 547.5, 545.5, 547,546, 549, 548, 549, 548, 550, 549, 553, 554, 553, 554,553, 554, 553, 555, 554, 553, 555, 552.5, 554, 551,551.5, 550, 550.5, 548, 549, 545, 546, 545.5, 544, 545,543.5, 544 (973,848), News Corp b voting 1660, 1660,1652, 1654, 1660, 1653, 1657, 1654, 1657, 1656, 1660,1658, 1659, 1658, 1659, 1658, 1664, 1662, 1663, 1666,1665, 1662, 1665, 1664, 1665, 1663, 1665, 1664, 1665,1663, 1665, 1667, 1666, 1665, 1667, 1666, 1667, 1666,1668, 1669, 1665.5, 1667, 1664, 1668, 1665, 1671,1666, 1666 (350,146), a nonvote 1602, 1603, 1602,1600, 1595, 1604 (990), NEXTDC 310, 310, 309, 310,309, 310, 309, 312, 311.5, 309, 310, 312, 315, 310,311, 313, 312, 313, 311, 314, 313, 316, 315, 317, 315,317, 314, 316, 315.5, 317, 316, 318, 316, 318, 319,323, 326, 325, 323.5, 324.5, 323, 325, 324 (1,847,287),NIB Hldgs 436, 435.5, 441, 439, 436, 437, 441, 440.5,442, 444, 440, 444, 440, 442, 441.5, 443, 444, 440,442, 441, 442, 441, 442, 439, 440, 439, 440, 439, 442,441.5, 443.5, 443, 444, 443, 444, 441, 442, 439, 442,439, 440.5, 439, 442, 441 (332,086), Nine Entertainment122.5, 122.5, 121, 122, 121, 122, 121.5, 122, 121,121.5, 120.5, 123, 122.5, 121.5, 123, 122.2, 122.5,122.7, 122.5, 123, 122.5, 122.7, 122.5, 122.7, 122,122.5, 122, 122.5, 121.5, 122.2, 121, 121.5, 122, 121.5,122.5, 121.5, 122, 121, 121.2, 123, 121.8 (2,017,902),Nufarm 714, 707, 716, 709, 713, 708, 713, 712, 718,717, 721, 719, 721, 720, 724, 723, 728, 727, 725, 724,726, 725, 727, 728, 725, 726, 729, 726, 725, 728, 725,728, 727, 725, 726, 725, 726, 727, 724.5, 725, 727,725, 727, 726, 728, 726, 728, 727 (608,188).

O oOh! Media 507, 507, 514, 511, 513, 511, 514, 513.5,515, 514, 516.5, 519, 515, 515.5, 514, 518, 519, 516,518, 519.5, 520, 518, 519, 518, 520, 518, 519, 520,519, 520, 515, 516, 514, 515.5, 518, 517, 519, 515,518, 514, 515, 519, 518 (121,963), Orica 1387, 1391,1360, 1376, 1362, 1363, 1377, 1376.5, 1360, 1363,1374, 1366, 1370, 1392, 1391, 1405, 1403, 1399.5,1401, 1397, 1398, 1406, 1401, 1412, 1410, 1414, 1418,1411, 1413, 1409, 1411, 1408, 1409, 1412, 1409, 1411,1408, 1409, 1405, 1402, 1411, 1409, 1420, 1419, 1432,1433, 1404, 1404 (1,933,150), Origin Energy 555, 551,559, 558.5, 559, 567.5, 564, 568, 560, 562, 557, 565,559, 562, 558, 561, 565.5, 567, 562, 564, 572, 569,573, 570.5, 573.5, 572, 573, 569, 568, 571.5, 570,572.5, 572, 569.5, 571, 570, 567, 569, 565, 568, 567,570, 567, 569 (4,980,842), Orora 270, 270, 273, 270.5,271, 272, 271, 273, 271, 272, 271, 272, 270, 270.5,272, 273, 271, 273, 271, 272, 273.5, 275, 273, 274,272, 273, 271, 272.5, 273, 270, 271, 272, 271, 272,271, 273, 271, 272, 271, 273, 271.5, 273, 272(3,079,275), OzForex Grp 220, 221, 218, 220, 218, 219,220, 217, 218, 218.5, 218, 218.5, 217, 218, 217, 218,217, 218, 217, 218, 217, 218, 217, 218, 217, 218, 217,218, 217, 218, 216.5, 216, 217, 216, 218, 216, 217,216, 218, 217, 218, 216, 216 (2,199,779).

PPacific Brands 114, 114, 114.5, 114, 114.2, 114,114.5, 114.2, 114, 114.5, 114, 114.5, 114.2, 114, 114.5,114.2, 114, 114.5, 114, 114.5, 114, 114.5, 114, 114.5,114, 114.5, 114, 114.5, 114, 114.5, 114, 114.5, 114,114.5, 114, 114.5, 114, 114 (2,491,234), PAC Grp 445,443, 450, 443, 450, 446, 443, 443, 450, 443, 450, 443,450, 443, 442, 450, 447, 445, 449, 445, 446, 446, 449,446, 446, 449, 446, 449, 446, 449, 446, 449, 447, 448,449, 443, 443 (20,108), Pact Grp Hldgs 550, 550, 554,551, 554, 553.5, 551, 554, 551, 552, 553, 552, 556,553.5, 556, 555, 556, 555, 558, 557, 559, 558, 556,556.5, 555, 557, 555, 559, 557.5, 554, 555, 554, 555,552, 553, 555, 554, 555, 553, 555 (390,925), Perpetual4165, 4151, 4168, 4172, 4141, 4139, 4164, 4162.5,4187, 4163, 4181, 4177, 4169, 4172, 4184, 4176, 4190,4180, 4192, 4190, 4202, 4199, 4210, 4195, 4216, 4215,4194, 4190, 4196, 4191, 4202, 4194, 4199, 4204, 4195,4197, 4191, 4196, 4187, 4192, 4182, 4184, 4193, 4185,4194, 4189, 4198, 4200, 4186.9, 4186.9 (162,308),Platinum Asset 620, 620, 624, 622, 625, 624, 625, 624,627, 626, 630, 627, 631, 632, 630.5, 630, 632, 631,636, 635, 637, 636, 637, 636, 638, 634, 636, 634, 636,635, 636, 635, 636, 635, 637, 636, 635, 637, 636, 638,637, 640, 638 (1,098,601), Premier Invest 1544, 1544,1555, 1554, 1549, 1558, 1553, 1554, 1560, 1557, 1560,1567, 1565, 1572, 1568, 1572, 1569, 1567, 1568, 1576,1571, 1572, 1567, 1569, 1563, 1565, 1561, 1564, 1561,1565, 1562.5, 1559, 1563, 1557, 1560, 1565, 1562,1557, 1559, 1564, 1560, 1564, 1561, 1565, 1562(207,995), Primary Health Care 358, 358, 354.5, 355, 361,359, 362.5, 361, 363, 362, 363.5, 362, 362.5, 365, 364,363, 364, 361, 362, 363, 362.5, 364, 363.5, 365, 366,364.5, 365, 364, 365, 364, 365, 364, 365, 364, 365,362, 363, 361, 362, 359, 360, 359, 363, 361.6(3,611,953), Prime Media Grp 34, 34, 33.5, 34, 33.5, 34,33.5, 34, 33.5, 34, 33.5, 33.7, 34, 34, 33.5, 34, 33.5, 34,33.5, 34, 33, 34, 33.5, 34, 33, 34, 33.7, 34, 33.7, 34,33.5, 34, 33.5, 34, 33.7, 34, 33.5, 34, 33, 34, 33, 33.5,33, 33.5 (462,022), Programmed Maint 143.5, 143.5,145.5, 144.5, 143, 143.5, 143, 144, 144.5, 145.5, 144.5,145, 146, 145.5, 147, 147.5, 147, 147.5, 146.5, 147.5,146.5, 147.2, 148, 147.5, 147, 148.2, 147.5, 147.7,147.5, 148.5, 148, 148.7, 149, 148.5, 148.7, 150, 149,150.7, 150.5, 149, 149.5 (853,044).

QQantas Airways 323, 323, 326, 323.5, 327, 328, 325,328, 326, 327, 325.5, 327, 326, 327, 326, 327, 325,326, 324, 325, 324, 325, 324, 325, 324, 325, 324, 326,324, 325, 324, 325, 324, 325, 324, 325, 324, 325,323.5, 325.2, 325.2 (8,035,802), QBE Insurance Grp1205, 1206, 1189, 1199, 1185, 1194, 1189, 1193, 1197,1194, 1197, 1194, 1197.5, 1195, 1192.5, 1192, 1196,1195, 1200, 1201, 1198, 1200, 1203, 1199, 1200.5,1199, 1203, 1201.5, 1205, 1207.5, 1202, 1202.5, 1198,1199, 1196, 1197, 1199, 1195, 1197, 1195, 1199,

1196.5, 1196.5 (4,197,228), Qube Holdings 237, 237,235.5, 237, 236, 237, 236, 237, 237.5, 237, 238, 237,238, 237, 238, 237, 238, 237, 238, 237, 238, 237, 238,237, 238, 237, 238, 237.5, 238, 237, 238, 236.5, 237,238, 237.5, 239, 237.5, 237, 238, 237, 238, 237, 238,237 (1,937,029).

RRamsay Health Care 7046, 7024, 7060, 7045, 7070,7046, 7069, 7048, 7070, 7064, 7081, 7071, 7083, 7076,7109, 7092, 7103, 7090, 7107, 7101, 7111, 7109, 7096,7106, 7092, 7094, 7103, 7102, 7096, 7094, 7100, 7101,7097, 7102, 7094, 7101, 7100, 7088, 7091, 7077, 7075,7094, 7093, 7103, 7097, 7107, 7135, 7093, 7093(316,342), kpyr6qt 10370, 10375, 10380, 10399.9 (659),RCG Corp 131, 131, 131.5, 131.2, 131.5, 131.5, 131,131.5, 131.5, 131.5, 132, 131.5, 132, 131.5, 132.5, 132,132.5, 132, 133, 132.5, 132.5, 133.5, 132.5, 133.5,132.5, 133, 133.5, 133, 132.5, 133, 132.5, 133.5, 133,134, 133, 133.5, 133, 133.5, 132.5, 132.5 (308,402),RCR Tomlinson 146.7, 147, 146.5, 147, 147, 146.5, 147,146.5, 147, 147, 147, 146, 147, 146.7, 146.2, 146.7,147, 146.5, 146.2, 146.5, 146.2, 146.5, 145, 146, 145,146.5, 146.7, 143.5, 143.5 (40,504), REA Grp 5546,5528, 5559, 5560.5, 5521, 5512, 5530, 5533, 5516,5532, 5521, 5533, 5531, 5519, 5530, 5512, 5505, 5524,5522, 5508, 5513, 5530, 5519, 5502, 5505, 5515, 5511,5503, 5502.5, 5513, 5507, 5514, 5517, 5504, 5517,5507, 5510.5, 5502, 5504, 5513, 5506, 5507, 5514,5504, 5513, 5506, 5518, 5516.3 (202,348), Reckon162.5, 162.5, 162.5, 163, 163, 163.5, 162, 162, 162,162, 163, 162, 162, 162, 163, 162.5, 162.5, 163, 162.7,163, 162.5, 163, 162.7, 163, 164, 163, 163.5, 164.5,163.5, 164.5, 163, 164.5, 163, 164.5 (40,008), RegisHealthcare 492, 492, 496, 494, 493, 495, 493, 492,491.5, 493, 491, 493, 491, 494, 492, 497, 496, 497,496, 497, 496, 499, 498, 499, 498, 499, 497, 498, 497,498, 497, 499, 498, 497, 498, 496, 497, 494, 497, 497(1,122,029), ResMed Inc cdi 789, 789, 786, 784, 786,784, 785, 786, 788, 787, 786, 788, 787, 789, 788, 787,788, 786, 787, 785, 786, 787, 786, 786.5, 787, 785,786, 787, 786.5, 786, 788, 787.5, 785, 787, 786, 787,786, 787.5, 786, 788, 786.7, 786.7 (729,077), RetailFood Grp 545, 545, 551, 548, 551, 550, 549, 550, 553,552, 553, 551, 553, 551, 553, 551, 553, 552.5, 555,553.5, 555, 553.5, 556, 555.5, 558, 556.5, 558, 556.5,557, 555.5, 556, 553, 555, 556, 554, 555, 554, 555,557, 555.5, 557, 558, 554.5, 555 (656,092), Ridley Corp137, 137, 137.5, 137.2, 138.5, 138, 140.2, 140, 142,143, 142, 143, 144, 145, 141.2, 141, 141.5, 140.7, 142,140, 142, 141.7, 142, 141.5, 141.7, 141.5, 142, 141.5,141.7, 142, 140.5, 140.7, 141.2, 140.7, 140, 139.7,140.2, 139.5, 141.5, 139.5, 140.5, 140 (733,702), RuralFunds Grp stp 149, 151.5, 152, 151.5, 151, 150.5, 150,150.5, 150, 149.5, 150.5, 151.5, 151, 150.5, 150, 151.5,153, 156, 155, 154.5, 154, 156.5, 156, 155.5, 156.5,155, 154.5, 154, 156.5, 157, 156.5, 155.5, 155, 154,155, 154.5, 155, 154.5, 154, 153.5, 155, 153.5, 153,153.5, 153, 153.5, 152 (119,328).

SSAI Global 374, 374.5, 363, 366, 361, 360, 362, 361,362.5, 360, 364, 363, 364.5, 364, 367, 366, 367, 366,367, 365, 367, 365, 366, 365, 366, 365, 366, 365,366.5, 366, 365, 366, 362, 363, 359.5, 347, 354.5, 345,346, 353, 351, 349, 350 (5,826,164), SCA Property Grpstp 227, 227.5, 226, 228, 225, 225.5, 227, 226.5, 228,227, 228, 227, 228, 227, 228, 227, 228, 227, 228, 227,228, 227, 227.5, 228, 227, 228, 227, 228, 227, 228,227, 228, 227, 228, 227, 228, 227, 228, 227, 228, 227,228.5, 228 (1,678,603), Scentre Grp stp 469, 467, 470,466, 468, 467, 469, 467, 469, 468, 467.5, 468, 466,468, 466, 467, 466, 467.5, 466.5, 467.5, 467, 466, 467,466, 467, 465, 466, 465, 467, 466, 465.5, 466, 464.5,466, 465, 466, 465, 466, 464, 465, 463.5, 466, 466(8,636,281), SEALINK Travel Grp 449, 449, 449, 446, 444,449, 447.5, 440, 442, 440, 443, 440, 436, 442, 444,442, 444, 446, 449, 445, 449, 450, 447, 446, 447, 450,448, 447, 448, 450, 449, 448, 444, 446, 450, 446, 449,446, 450, 447, 450, 446, 450, 446 (65,615), Seek 1607,1613, 1605, 1610, 1606, 1607, 1608, 1606, 1609, 1608,1614.5, 1614, 1608, 1609, 1611, 1608, 1607, 1609,1605, 1612.5, 1610, 1615, 1619, 1610, 1611, 1614.5,1615, 1610, 1611, 1614.5, 1613.5, 1610, 1611.5, 1615,1613, 1614, 1611, 1616, 1613, 1610.5, 1613, 1611,1613, 1610, 1614, 1610, 1611.3 (1,269,289), SelectHarvests 519, 519, 522, 521, 518, 523, 522, 526, 527,523, 522, 524, 523, 521, 526, 525, 536, 531, 537, 533,537, 535, 539, 536, 534, 536, 534, 533, 535, 534.5,537, 536, 533, 534, 533, 532, 535, 534, 532, 533, 536,535, 538, 537, 534, 534 (455,514), Seven Grp Hldgs 576,576, 570, 573, 566, 567, 573, 571, 568, 570, 567, 570,571, 568, 567, 571, 568, 570, 567, 568, 571, 569, 571,570, 571, 569, 571, 570, 569, 571, 572, 570, 571, 570,569, 571, 570, 567, 570, 571, 568, 569, 567, 567(212,880), lpyr6qut 5875, 5876, 5875, 5885, 5875, 5871,5875, 5871, 5856, 5851, 5855 (2,583), Seven West Media105.5, 105, 106.5, 105.5, 107, 105, 105.5, 106, 105.5,106, 104.5, 105, 104, 105.5, 105, 106, 105.5, 106.7,107.5, 106.5, 107, 106.2, 106.5, 107, 106.5, 107, 106.5,107, 106.5, 107, 106.5, 107, 106, 106.5, 106, 106.5,106, 106.5, 106, 106.5, 106, 106.5, 105.5, 106(2,029,342), SG Fleet Grp 376, 376, 377, 376, 381, 378.5,382, 380, 381, 380, 383, 380, 383, 382, 380, 381, 383,382, 383, 382.5, 384, 385, 382, 382.5, 383, 382, 383,381.5, 382, 381.5, 383, 381, 381.5, 383, 380, 382, 380,381, 383, 381, 383, 381, 384, 381 (303,902), SigmaPharmaceut 117, 116.7, 118.5, 118.2, 118.2, 118.7,118.5, 118.2, 118.5, 118, 118.2, 117.5, 118, 117.5,118.5, 118, 118.5, 118, 118.5, 118, 118.7, 118.5, 119,118.5, 119, 118.5, 119, 118.5, 119, 118.5, 120, 119.5,119.7, 119.5, 119.7, 119.5, 119.7, 119, 119.5, 119,119.5, 119, 119.5, 118.5, 118.5 (3,072,836), Sims MetalMgt 830, 830, 837, 835, 828, 832, 827, 825, 831, 830,819.5, 818, 824, 818, 822, 817, 816.5, 821, 824, 819,822, 826, 827, 822, 827, 818, 825, 822, 825, 823.5,826, 823, 826, 819, 814, 816, 812, 812.5, 817, 816,820, 819, 822, 821.5 (1,555,626), Sirtex Medical 3047,3059, 3041, 3032, 3053, 3051, 3040, 3047, 3042, 3046,3057, 3050, 3066, 3058, 3072, 3084, 3069, 3075, 3090,3083, 3090, 3100, 3107, 3087, 3097, 3089, 3098, 3088,3089, 3098, 3094, 3101, 3089, 3100, 3093, 3095, 3080,3085, 3077, 3080, 3072, 3070, 3080, 3076, 3084.5,3077 (122,475), Sky Network TV 384, 384, 383, 384, 386,385, 384, 385, 384, 385, 386, 385.5, 389, 390, 389,391, 389, 391, 393, 392, 395, 394, 393, 394, 393, 394,395, 394, 397, 398, 397, 398, 395, 397, 395.5, 395,393, 394, 393, 394, 393, 394.5, 392, 392 (431,510),SkyCity Entertain 438, 438, 432.5, 434, 435, 431, 434,429, 428.5, 432, 433, 431, 432, 431, 432, 430.5, 432,430.5, 432, 430.5, 432, 431, 433, 432, 433, 431.5, 431,433, 432, 437, 435, 438, 437, 438, 436.5, 438, 436,434, 435, 434.5, 436, 434, 435, 433.6, 433.6(1,274,627), Slater & Gordon 39.5, 39, 40, 39.5, 41, 40.5,42.5, 41.5, 40.2, 40.7, 42, 41.5, 42, 41.7, 42.2, 42.5,42.2, 41.5, 41.7, 41.5, 41.7, 41.5, 41.7, 42, 42.5, 42.2,42, 42.5, 41.5, 41.7, 42.2, 44.5, 43.5, 44.5, 43, 44, 44.2,44, 45, 44.5, 45.5, 45, 47, 45, 46 (11,955,291),Smartgroup Corp 570, 570, 568, 570, 567, 566, 570.5,570, 571, 570, 571, 570, 571, 570, 572, 568, 571, 570,571, 572, 571, 570, 571, 570, 571, 570, 571, 570, 572,570, 571, 572, 571, 572, 571, 570, 570.5, 570, 579,574, 570, 572, 570 (308,008), SMS Management 163,163, 164, 163, 165, 163, 163, 165, 164, 164, 163.5,163, 163.5, 163, 163.5, 164, 163, 162.5, 164, 161.5,162, 161.5, 162, 161.5, 162, 161.5, 162, 161.5, 161,162, 162.5, 162, 163, 162.5, 163.5, 162.5, 163, 162,165, 160, 160 (79,002), Sonic Healthcare 2142, 2126,2150, 2153, 2140.5, 2140, 2151, 2150, 2142.5, 2148,2141, 2140, 2147, 2140, 2147, 2145, 2156, 2153, 2163,2159, 2165, 2164, 2159, 2165, 2158, 2165, 2170, 2167,2173, 2170, 2164, 2167, 2174, 2167, 2174, 2171, 2166,2168, 2162, 2160, 2164, 2161, 2157, 2164, 2159, 2171,2157.3, 2157.3 (954,840), Spark Infrastructure forus 218,218, 216.5, 218, 217.5, 218, 217, 218, 217, 218, 217.5,217, 218, 217, 218, 217.5, 218, 217, 218, 217, 218,217, 218, 217, 218, 217, 217.5, 218, 217.5, 218, 217.5,218, 217, 218, 217, 219, 218, 219, 218, 219, 218(2,815,540), Spark New Zealand 342, 342, 344, 343.5,344, 343, 344.5, 343, 344, 343, 344, 343.5, 345, 344,347, 346, 347, 345.5, 346.5, 346, 347, 345.5, 345, 346,345.5, 345, 346, 345, 346.5, 346, 347.5, 346.5, 348,347, 348, 347.5, 348.5, 348, 349, 347, 347 (731,635),SpeedCast Intl 414, 414, 423, 424, 421, 423, 417, 416,419, 416.5, 415, 416, 414, 415, 416, 415, 417, 416,415, 416, 414, 415, 415, 416, 415, 417, 415, 416, 415,417, 419, 417, 418, 416, 415, 417, 416, 423, 421, 418,417, 422, 419 (153,232), Spotless Group 118.5, 118,120.5, 119, 119.7, 120.2, 120, 120.5, 120, 119, 118.5,119.5, 118.5, 119.5, 118.5, 119.5, 119, 119.5, 119, 120,119, 120, 119.5, 120, 119.5, 120, 119.5, 120, 119, 120,119.5, 120, 119.5, 120, 119.5, 120.5, 119.2, 119, 119.7,119.5, 120, 119, 119 (8,641,163), Starpharma Hldgs 67,68, 68.5, 69, 68.7, 69, 68.7, 69, 68.5 (70,924), SteadfastGroup 190, 191, 189.5, 190.5, 188.5, 189.7, 190, 189,190, 189, 190.5, 190, 189.5, 190.5, 190, 189.5, 190,190.5, 190, 191.2, 191, 191.2, 191.5, 190.5, 191, 190.2,190.5, 191, 190.7, 190, 190.5, 190, 190.5, 189.5, 190,189.5, 190, 189.5, 190, 189.5, 190, 189.5, 190.2, 190

(3,585,806), Sthn Cross Media 120, 120, 121, 121.2, 123,121.7, 122, 121.7, 120.7, 121, 120.5, 121, 120.5, 121,120.7, 121.7, 121.5, 120.2, 121.5, 120.7, 121, 120.7,121, 121.2, 121, 120.2, 121, 120.7, 121.5, 121, 121.5,121, 121.2, 121.7, 121, 121.5, 121, 122, 122(4,488,531), Stockland stp 457, 457, 454, 455, 457,455.5, 456, 457.5, 456.5, 457, 456.5, 457, 456.5, 457,456, 458, 456, 457, 456, 457, 456, 457, 456.5, 457,456, 456.5, 457.5, 456.5, 457.5, 457, 456, 457, 456,457, 456, 457, 456.5, 457, 455, 455.5, 456.5, 455, 457,457 (4,365,074), STW Comms 116, 116, 115, 115.2, 115,115.7, 115.5, 114, 114.5, 114, 114.5, 113, 114, 111,112.7, 114, 114.7, 114.2, 113.5, 114, 113.7, 113.5, 115,114.2, 114.5, 114, 114.5, 114.2, 114.5, 114, 114.5, 114,114.5, 114, 114.5, 114, 114.5, 114, 114.5, 112.5, 112.5(641,598), Suncorp Grp 1300, 1304, 1295, 1304, 1297,1298, 1304, 1303.5, 1307, 1308, 1305, 1304, 1308,1306, 1309, 1307, 1311, 1313, 1311, 1316, 1317, 1314,1317, 1320, 1321, 1318, 1317, 1318.5, 1317, 1320,1319, 1317, 1321, 1316, 1317, 1315.5, 1317, 1315,1316.5, 1314, 1317, 1314, 1316.5, 1314, 1315, 1317,1312.7, 1312.7 (3,833,885), lpyr3qut 10200, 10190,10189.9, 10200, 10183, 10182, 10219, 10186.1,10219, 10214, 10215 (2,385), nym3qu 10070, 10100,10108, 10081, 10080, 10071, 10070, 10100, 10080,10070, 10099, 10100, 10082, 10100, 10082, 10070,10075, 10100 (4,694), lpyr3qut 9660, 9720, 9700, 9665,9670, 9666, 9700, 9675, 9650, 9700, 9720, 9750, 9660,9750 (3,224), Super Retail Grp 921, 921, 926, 921, 928,925, 933, 930.5, 929, 932, 930, 934, 931, 933, 939,938, 939, 937, 940, 938, 943, 937, 938, 935, 937, 936,938, 936, 939, 934.5, 934, 936, 934.5, 935.5, 934,934.5, 932, 934, 932.5, 934, 933.5, 931, 933.1(551,822), Sydney Airport forus 735, 730, 736, 733, 729,728.5, 727, 728, 731, 728, 732, 730, 731, 730, 732,730, 731, 732, 731, 733, 731, 733.5, 732, 733.5, 733,731, 732, 731, 732, 731, 732, 730, 732, 730, 732,731.5, 727, 728, 726.5, 727, 728, 726, 727 (4,196,169).

T Tabcorp Hldgs 424, 424, 422, 423, 421, 423, 421, 422,424, 423, 424, 423, 424, 423, 425, 424, 425, 423.5,425, 424, 425, 424, 424.5, 423, 424, 425, 424, 425,424, 425, 424, 425, 423, 424, 425, 422, 423, 421, 423,422, 423, 423 (2,704,674), Tassal Grp 390, 390, 388,389.5, 389, 395, 394, 391, 392, 394, 392, 395, 393,395, 393, 394, 393, 394, 393, 394, 393, 399, 398.5,397, 398, 397, 398, 397, 398, 397, 398, 397, 399, 397,398, 396, 398, 396, 398, 397, 399, 399.5, 397, 398,396, 397 (492,132), Tatts Grp 393, 393, 390.5, 392, 391,392, 390, 393, 392.5, 391, 392, 391, 393, 392, 394,393, 394, 392.5, 393, 395, 393.5, 395, 393, 394, 393,395, 394, 395, 393, 394, 393, 394, 393, 394, 391, 392,390, 391, 389, 390 (2,151,497), Technology One 508,508, 502, 507, 503, 505, 509, 503, 508, 507, 509.5,507, 509.5, 507, 509, 510, 509, 511, 509, 510.5, 511,509, 510, 508, 509.5, 510, 508, 509.5, 508, 510.5, 508,510, 507, 506, 507, 505, 506, 508, 506.5, 510, 507,509, 510, 507, 508 (526,478), Telstra Corp 564, 563,566.5, 565, 568, 567, 569, 568.5, 571, 570, 568.5,569.5, 568, 570, 569, 571, 570, 568, 569.5, 567.5, 568,569, 568, 569.5, 568, 570, 569.5, 568, 569, 568, 569.5,569, 567.5, 567, 568.5, 568, 567, 567.5, 565.5, 566,567, 566, 567, 565.5, 568, 567 (15,583,254), TenNetwork Hldgs 101, 101, 100.5, 101, 100.7, 103.5, 102.2,103, 102.5, 103.5, 103.2, 103, 103.2, 102.5, 103.5,102.7, 102.5, 102.7, 102.5, 103, 102.7, 102.5, 102, 103,102.2, 102.2, 102.7, 102.5, 102.7, 102.5, 102.7, 102.5,102.7, 102.5, 102.7, 102.5, 103, 102.5, 102.7, 102.5,102.7, 102, 102 (176,387), TFS Corp 150, 150, 149, 150,156.5, 158, 155, 156, 154.2, 153.5, 156, 154, 153,153.5, 151.5, 152.5, 152.2, 152.5, 151.7, 152.5, 152.2,152.5, 152.2, 152.5, 151.5, 152.5, 151.5, 152.2, 152,153, 152.5, 153, 153.5, 152.5, 153.5, 151.5, 152.5,151.5, 152.5, 151.5, 152.5, 150.5, 151.5, 152.2, 152.5,151, 151.5 (523,506), The A2 Milk Company 133.5, 128.2,142, 141.2, 139.7, 140.5, 139, 140, 144.5, 142.5, 144,143.5, 141, 140.5, 142, 141.5, 140.5, 141.5, 140, 141,140, 143, 142.5, 153, 150, 146, 146.5, 150, 149.5, 152,151, 140, 150, 147.2, 149.5, 147, 148, 146.7, 148, 150,149.5, 150.5, 150, 151.5, 151, 150, 151, 151(21,117,620), The Reject Shop 1215, 1220, 1206, 1218,1215, 1216, 1218, 1216, 1217, 1215, 1218, 1215, 1216,1214, 1215, 1217, 1215, 1220, 1216, 1220, 1218, 1221,1224, 1220, 1221, 1222, 1226, 1221, 1215, 1207, 1211,1217, 1220, 1215, 1212, 1219, 1216, 1222, 1215, 1215(82,695), The Star Entertain 553, 553, 556, 557, 554,551.5, 552, 549.5, 551.5, 554, 551, 554, 552, 553, 552,553, 552, 554.5, 553, 558, 557, 558, 557, 559, 558.5,559, 558, 560, 559, 560, 559, 560, 559, 560, 557, 558,554, 555, 554, 555, 554 (1,720,534), Thorn Grp 139.5,139.5, 140.5, 139.5, 140.5, 140, 141, 140.7, 140, 140.5,141, 140.5, 140, 140, 140.5, 140, 141, 140.5, 141.5,140.5, 140.5, 140.5, 140, 140.5, 141, 140.5, 141, 140.5,141, 141.5, 141, 141.5, 141, 141.5, 141, 142, 141.5,142, 141.5 (429,385), Tox Free Solutions 283, 283, 285,283, 284, 283, 284, 285, 283, 283.5, 283, 282, 284,283.5, 284, 283.5, 284.5, 285, 284, 285, 283.5, 285,283, 284.5, 284, 283.5, 285, 284, 285, 284, 282.5,283.5, 284, 280, 281, 280.5, 280, 277.5, 279, 277, 278,279, 279 (154,787), TPG Telecom 1160, 1160, 1154,1157, 1165, 1164, 1168, 1164, 1168.5, 1167.5, 1172,1170, 1175, 1173, 1175, 1173, 1179, 1175, 1176, 1174,1177.5, 1173, 1174.5, 1178, 1177, 1175, 1178, 1179,1174, 1175, 1174, 1175, 1179, 1172, 1174, 1173, 1176,1173, 1178, 1176, 1179, 1178, 1180, 1178, 1180, 1178(886,685), Trade Me Grp 433, 433, 431, 433, 435, 437,436, 432, 430, 434, 432, 433, 430.5, 432, 434, 433,434, 433, 436, 435.5, 436, 435, 439, 438.5, 439.5, 439,440, 439.5, 438, 439, 437, 437.5, 438, 436, 434, 436,435.5, 433, 435.5, 434 (1,444,399), Transurban Grp stp1205, 1211.5, 1204, 1206.5, 1201.5, 1202.5, 1197,1198.5, 1202, 1200, 1209, 1206, 1208, 1206, 1206.5,1210, 1208, 1210.5, 1209, 1212, 1211, 1217, 1216,1209, 1213.5, 1211.5, 1209.5, 1209, 1212, 1210, 1213,1212.5, 1210, 1211, 1208.5, 1212, 1209.5, 1207, 1208,1205, 1206.5, 1203, 1204, 1201, 1202 (5,165,701),Treasury Wine 1000, 1000, 1003.5, 1002, 1007.5, 1006,1002, 1001, 1008, 1013, 1006, 1008, 1011, 1017, 1016,1009.5, 1012, 1016, 1015, 1013, 1014, 1022, 1023,1016, 1018, 1015, 1017, 1015, 1019, 1016, 1021, 1022,1017, 1016.5, 1019, 1017, 1020, 1019, 1017, 1019,1015, 1017, 1022, 1017.5, 1021, 1021 (1,856,920).

UUGL 316, 316, 322, 320, 327, 328, 326, 327, 329, 328,330, 329, 333, 330.5, 332, 333, 328, 329, 332, 331.5,333, 334, 331, 330, 333, 331, 328, 330, 328, 330, 327,327.5, 330, 329, 330, 329, 332, 331, 330, 331, 329,330.5, 329, 331, 329, 330, 327, 328 (662,038).

VVicinity Centres stp 328, 328, 331, 330, 326, 327, 328,325, 326, 328, 327, 328, 326, 328, 327, 328, 326, 327,326, 327, 326, 327, 326, 327, 326, 327.5, 326, 327,326, 327, 326, 327, 326, 327, 326, 327, 327(9,778,351), Villa World Grp 218, 218, 217, 220, 217.5,219, 220, 217, 217.5, 219, 217, 219, 217, 218, 217,218, 217.5, 219, 218, 218, 218, 219, 219, 219, 219,219.5, 219, 220, 219, 219.5, 219, 219.5, 219, 219,219.5, 219, 219, 221, 220 (126,268), Village Roadshow522, 522, 518, 521, 518, 517, 517, 519, 516, 518, 517,519, 517, 513, 514, 513, 512, 513, 511, 511.5, 515,512, 514, 512, 515, 513, 511.5, 512, 513, 512, 513,512, 514, 513, 511.5, 512, 513, 512, 514, 512.5, 512,513, 512, 514, 513 (644,437), Virtus Health 684, 686,681, 681.5, 685, 683, 687.5, 686.5, 687, 686, 689, 687,688, 689, 688, 689, 694, 697, 696, 698, 696, 697, 696,695, 696, 697, 696, 698, 696, 698, 696.5, 697, 694,695, 698, 695, 698, 697, 698, 698 (159,525), VitacoHldgs 180.5, 180, 181.5, 176.5, 176, 181, 180.5, 183,185.5, 183, 186, 183.5, 185, 184.5, 185, 189, 187,188.5, 189, 189.5, 189, 188, 190, 188.5, 189.5, 188.2,189.5, 188.5, 189.5, 188.5, 189, 188.5, 189, 188, 188.5,187.7, 187.5, 188.7, 188, 189.5, 190, 187, 188(538,684), Vncus Comms 895, 891, 899.5, 897, 903.5,902.5, 905, 903, 908, 903, 904, 908, 904.5, 906, 909,908, 912, 913, 909, 912, 910, 912, 910, 911, 908.5,908, 911, 908, 910, 909, 912, 910, 908, 912, 913, 910,911, 910, 911, 913, 912, 914, 911, 914, 911(2,170,766).

WWebjet 620, 623, 619, 620, 635, 630, 625, 620, 627,629, 622, 633, 626, 629, 626, 625, 628, 626, 628, 625,619, 623, 628, 626, 631, 637, 635, 629.5, 632, 627,629, 632, 629, 633, 632, 635, 632, 634, 638, 633, 643,637, 645, 648, 640, 648 (414,109), Webster 108, 107.5,108, 107.5, 108.5, 107.5, 110, 110.5, 110 (114,366),Wellard 77, 77, 77.5, 78.2, 79, 76.5, 77, 77, 76.5, 77,76.5, 77, 77, 76.5, 77, 76.5, 77.5, 77, 76.5, 77, 76.5,77.5, 76.5, 77, 76.5, 77, 76.5, 77, 76.5, 77, 76.5, 77, 77,76, 76.5, 76, 77.5, 77 (277,465), Wesfarmers 4264,4269, 4252, 4262, 4277, 4275, 4259, 4252, 4264, 4262,4274, 4272, 4262, 4268, 4282, 4280, 4267, 4268, 4276,4278, 4267, 4275, 4285, 4288, 4282.5, 4285, 4279.5,4280.5, 4288, 4286, 4295, 4290, 4299, 4296, 4308,4297, 4293, 4295, 4288, 4289, 4282, 4288, 4279, 4278,4288, 4280, 4289, 4283, 4292, 4286 (1,073,060),Westfield Corp stp 1040, 1039, 1044, 1043, 1036, 1040,1039.5, 1042, 1037, 1039, 1038.5, 1037, 1039, 1038,


13TablesCOURSE OF SALES cont’d

■Note: 15 minute high/low, single trades included.

1037, 1038, 1037.5, 1037, 1040, 1041, 1038.5, 1038,1039, 1038.5, 1039.5, 1039, 1038, 1038.5, 1040,1038.5, 1039.5, 1039, 1038, 1039, 1038, 1039, 1038,1040, 1039, 1040, 1038, 1039.5, 1045, 1045(4,394,163), Westpac Banking 3015, 3010, 3030, 3033,3008, 2998, 3011, 3007, 3018, 3010, 3017.5, 3012,3019, 3009, 3021, 3019, 3027, 3019.5, 3027, 3018,3025, 3021, 3026.5, 3026, 3020, 3024, 3017, 3020,3014.5, 3017, 3023, 3020.5, 3027, 3032, 3023, 3024,3020.5, 3025, 3020, 3022, 3017, 3023, 3018, 3027,3031, 3024, 3023.5, 3032, 3028 (3,736,231), lpyr6qut10085.2, 10087, 10085.1, 10085, 10086, 10085.3,10086, 10085.3, 10086, 10086.7, 10086, 10085.3,10085, 10081, 10075, 10070, 10060, 10050, 10070,10080, 10070, 10051.1, 10070, 10060, 10070, 10052.2(28,689), nyr3qut 9799, 9770, 9766, 9765, 9760, 9798,9790, 9799, 9790, 9760, 9755, 9760, 9755, 9760, 9756,9760, 9790, 9795, 9760, 9790, 9795, 9790, 9780, 9760,9775, 9790, 9775, 9790 (10,115), nyr3qut 9140, 9130,9125, 9110.1, 9125, 9130, 9140, 9149, 9150, 9135,9157, 9178, 9193, 9191, 9192, 9193, 9157, 9135, 9131(4,442), nyr3qut 9830, 9845, 9849.9, 9850, 9830, 9850,9835, 9830, 9820, 9803.5, 9803.2, 9810, 9803.2, 9810,9807, 9810, 9815, 9820, 9810.1, 9810, 9807, 9808,9806.7, 9859.4 (5,218), Woolworths 2216, 2214, 2229,2227, 2213, 2219, 2230, 2224, 2215, 2216, 2223, 2222,2217, 2219, 2227, 2220, 2224, 2221, 2224, 2218, 2223,2228, 2230, 2225, 2227, 2222, 2224, 2217, 2220, 2224,2223, 2232, 2234, 2229, 2231, 2233, 2230, 2234, 2230,2232, 2225, 2224, 2229, 2225, 2230, 2226, 2232, 2226(1,211,184), WnrleyParsons 588, 588, 600, 588, 597,593, 604, 605, 598, 598.5, 591, 599, 592, 599, 593,592, 597, 596, 601.5, 604, 597, 598, 607, 604, 608,609, 604, 605, 602, 603, 604.5, 602, 606, 607, 602.5,604, 600.5, 598, 599, 594, 595, 592, 590.5, 594, 593,600, 598, 601, 600 (1,358,415).

MINING & OIL

11-Page 76, 76, 74.5, 76, 72.5, 72.7, 70, 72, 71, 69.5,70, 71, 69.5, 72, 70, 72, 70, 72, 70, 71, 71, 70.5, 72,71.5, 70, 71.5, 70.5, 67.5, 71, 67.5, 68.5, 67.5, 68, 71.5,70, 68.5, 69, 68, 70.5, 68, 69 (812,167).

AAlacer Gold cdi 340, 340, 344, 342, 341, 342, 341, 342,341, 342, 341, 342, 343, 340, 342, 340, 342, 340, 342,340, 342, 340, 342, 340, 342, 340, 342, 341, 340, 341,340, 342, 341, 342, 339, 340, 342, 339, 342, 341(836,478), Alumina 138.5, 136.5, 139, 138.2, 140.2,139.7, 141, 140.7, 139.7, 141, 140.2, 141, 140, 141,140.2, 141, 140.2, 141, 140, 140.5, 141.5, 141, 141.5,141, 142.5, 143.5, 143, 142.5, 143, 142.5, 143, 141.5,142, 141.5, 143, 143.2, 142.5, 143, 143.7, 143.5, 143,143.5, 142.5, 142.5 (12,155,722), AWE 81, 82, 80.5,81.5, 80, 80.5, 81, 80.7, 82, 81.5, 80.5, 81, 80.2, 80.5,81, 81.5, 81, 81.5, 81, 81.5, 81, 82, 81.2, 81.5, 81.7, 81,82, 81.5, 82, 81.5, 82, 81.2, 81.5, 80.5, 81.5, 80.5, 81,80.5, 81, 80.5, 81, 80.5, 81, 80.5, 80.5 (4,877,847).

BBeach Energy 66.5, 66.2, 67.5, 67, 67.7, 67.5, 68.5, 68,68.7, 68.2, 68, 68.5, 68.2, 68.5, 68.2, 69.7, 69.2, 69.5,69.2, 70.2, 69.7, 70, 69.5, 70, 69.5, 70, 69.5, 69.7, 69.5,70, 69.5, 70, 69.7, 70, 69.5, 70, 69.5, 69.2, 70.5, 70,70.5, 68.9, 68.9 (8,853,002), Beadell Resources 29, 28.5,29.5, 29, 30, 29.5, 29.2, 29.5, 29.5, 30, 29.5, 29.2, 29.5,29.7, 29.5, 29, 29.2, 29.5, 29.2, 29.5, 29.5, 29.5, 29.5,29.7, 29.5, 29.7, 29.5, 29.7, 30, 30, 29.5, 30, 29.7, 30,29.5, 29.7, 29.5, 29.7, 30, 29.7, 30.5, 30 (10,018,873),BHP Billiton 1888, 1893, 1883, 1886, 1901, 1887, 1902,1896, 1907, 1885, 1887, 1900, 1897, 1886, 1888, 1875,1879, 1895, 1887, 1894, 1892.5, 1900, 1898, 1902,1904, 1899, 1896, 1901.5, 1902, 1899, 1901, 1900,1905, 1902, 1898, 1895, 1900, 1897, 1896, 1889, 1891,1895, 1891, 1894, 1885, 1885 (5,521,479).

EEnergy World Corp 15, 15, 14.5, 15, 14.5, 15, 14.5, 15,14.5, 15, 14.5, 15, 14.5, 15, 14.5, 15, 14.5, 15, 14.5, 15,14.5, 15, 14.5, 15, 14.5, 15, 14.5, 15, 14.5, 15, 14.5, 15,14.5, 15, 14.5, 14.7, 14.5 (699,485), Evolution Mining207, 206, 210, 206.5, 211, 209.5, 206.5, 207.5, 205,205.5, 203, 207.5, 206, 209, 207, 208, 206, 207, 205.5,206, 209, 207, 208, 207.5, 207, 206.5, 208, 204, 204.5,206, 205, 206.5, 207, 206, 207, 206, 206.5, 205, 206,204, 204 (14,169,583).

F FAR 8.6, 8.6, 8.5, 8.6, 8.5, 8.6, 8.5, 8.6, 8.5, 8.6, 8.5,8.6, 8.5, 8.7, 8.6, 8.5, 8.6, 8.5, 8.6, 8.5, 8.6, 8.5, 8.6, 8.5,8.6, 8.5, 8.6, 8.5, 8.6, 8.5, 8.6, 8.5, 8.6, 8.5, 8.5, 8.7, 8.7(9,905,660), Fnrtescue Metals Grp 297, 298, 294, 297,295.5, 298, 296, 299, 295, 295.5, 298, 297, 296, 297,294, 295, 297, 296, 297, 296, 298.5, 298, 300, 301,298.5, 298, 299.5, 299, 300, 298, 300, 299, 302, 300,302, 300, 302, 301, 304, 302, 305, 303, 306, 303, 303(25,421,035).

GGnld Road Res 62, 61, 62.5, 61, 62, 61.5, 61, 62, 61.5,60.7, 60.5, 61.5, 61, 61.5, 62, 61.5, 61.7, 61.5, 61.5, 62,61.7, 61.5, 61.5, 61.2, 61.5, 61, 61.2, 62, 61.5, 61.5, 61,61, 61.5, 61, 60.5, 61, 60.5 (1,197,766).

HHighfield Res 128.5, 129, 126.5, 127, 126.5, 126,128.5, 127.5, 128.5, 127, 129, 127.5, 130, 129.5, 128.5,129, 129.5, 128.5, 127.5, 128, 127, 128.5, 128, 129,130, 129, 130, 129, 130, 129.5, 130, 129.5, 129, 129.5,129, 129.5, 129, 129.5, 129, 129.7, 129.5, 130, 128.5,130, 130 (135,028).

I Iluka Res 579, 579, 592, 584, 591, 589, 593, 592.5,596, 597, 590, 596, 595, 593, 594, 590, 591, 596, 597,595, 595.5, 598, 597, 594.5, 595, 599, 595.5, 600, 598,599.5, 603, 606, 601, 603, 601, 602.5, 601.5, 606, 604,608, 610, 609.5, 614, 602.2, 602.2 (3,951,715),Independence Grp 277, 279.5, 274, 276.5, 280, 279, 277,279, 275, 276, 271, 272, 276, 274, 276, 273, 274, 277,276, 278, 276, 278, 275, 278, 275, 276, 274, 275, 274,276, 274, 275.5, 275, 275.5, 274.5, 275.5, 275, 274,274.5, 273, 274, 272, 274, 271.5, 273, 274, 273(2,770,235).

KKaroon Gas Aust 137, 137, 134.5, 135.5, 137.5, 136,136.5, 136, 136.5, 136, 135.5, 136, 135.5, 136.5, 135.5,136.5, 136, 136.5, 136, 138, 137.5, 136.5, 137.5, 137,137.5, 136.5, 137, 136, 136.5, 135.5, 136, 135.5, 136,135.5, 136, 135.5, 136, 135.5, 136.5, 136, 137, 137(678,581).

L Liquefied Natural 51.5, 52, 51, 52, 51, 52.5, 51.5, 52.5,52, 53, 51.7, 51.5, 52.2, 52, 52.5, 52, 52.5, 52, 53, 52.5,53, 54.5, 53.5, 53, 53.5, 53, 54, 53.5, 53.7, 53.5, 53,53.7, 53.5, 53.7, 53.5, 53, 52.5, 53.2, 53, 53, 53.2, 53,54, 53 (2,068,332), Lynas Corp 6.8, 6.9, 6.8, 6.9, 6.8, 6.9,6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8,6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9,6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8, 6.9, 6.8,6.9 (5,438,576).

MMACA 105, 105, 104, 106.5, 106.7, 104.5, 105.2,103.5, 104.5, 103.5, 103.7, 102, 103, 103.2, 103, 103.5,103.5, 104, 104, 104, 102.5, 103, 102.5, 103, 102.5,102.5, 102.5, 101, 101.5, 102, 101.5, 102, 101.5, 102,100.5, 100.5 (286,198), Metals X 114.5, 114.5, 115, 114,114.5, 113.5, 114, 113.5, 115.5, 113.5, 112, 113, 112,113, 112, 114, 113, 113.5, 113, 114, 113.5, 113, 113.5,113, 113.5, 113, 113.5, 113, 114, 113.5, 114, 113, 114,113, 114, 113, 114, 113, 113.5, 112.5, 113, 111.5,111.5 (926,144).

NNewcrest Min 1970, 1966, 1981, 1966, 1988, 1971.5,1958, 1963, 1951, 1955, 1968, 1961, 1982, 1973, 1999,2000, 1986.5, 1998, 1988, 1996, 1990, 1994, 2013,2014, 2004, 2019, 2009, 2013, 1998, 2004, 1992, 1996,1988, 2000, 1995, 2000, 1998, 2005, 2006, 2003, 2004,1996, 1995, 2001, 1998, 2008, 2003, 1995, 1996(3,394,826), Nnrthern Star Res 437, 436, 447, 438, 445,442, 433.5, 435, 432, 433, 436, 434, 438, 436, 439.5,439, 441, 439, 442, 440, 442, 440, 445, 443, 445, 447,443, 445, 444.5, 441, 443, 440, 442, 439, 442, 441,443, 442, 440, 441.5, 439, 440, 443, 442, 438.5, 439(5,252,871).

OOceanaGold Corp cdi 438, 438, 443, 444, 440, 441,439, 441, 440, 438, 437, 439, 437, 440, 439, 437, 439,436, 439, 438, 442, 438, 442, 440, 438, 439, 441, 438,440, 438, 440, 439, 441, 439, 443, 438, 441, 437, 440,439, 437, 441, 440, 438, 439 (1,656,143), Oil Search684, 687, 669, 670, 715, 698, 729, 717, 724, 723, 703,709, 704, 708, 695, 698, 685.5, 686, 699, 700, 694.5,695, 710, 706, 709, 708, 700, 704, 697.5, 699, 694.5,693.5, 700, 695, 701, 699, 695.5, 696, 688.5, 693.5,688, 689.5, 695, 693, 688.5, 683, 696.4, 696.4(12,795,055), Orocobre 390, 390, 392, 395, 393.5, 395,399, 397, 402.5, 399, 404, 403, 398, 399, 400, 397,

399, 397, 396, 396.5, 394, 396, 395, 396, 393, 395,394, 396, 395.5, 393, 394, 393, 395.5, 395, 390, 387,390, 387, 390, 387, 388 (1,484,070), OZ Minerals 550,549.5, 561, 554, 561, 558, 564, 563, 559, 561, 552.5,553, 562, 560, 561, 567, 564, 570, 568, 572, 569, 573,572, 569, 572, 567, 565, 569, 566, 564, 565, 567, 565,566, 564, 567, 563, 563.5, 560, 564, 562, 562.5, 563,561, 561 (1,858,306).

PPaladin Energy 22, 22, 22.5, 22, 22.5, 22, 22.5, 22,22.2, 23, 22.2, 22.5, 22.7, 22.5, 22.7, 22.5, 22.7, 22.5,22.7, 22.5, 22.7, 22.7, 22.5, 22.7, 23, 22.5, 22.7, 23, 22,22.5, 23, 22.7, 22.5, 22.7, 22.5, 22.5, 22.7, 22.5, 22.7,22.5, 23, 23 (1,990,660), Perseus Min 55, 54.5, 57, 56.2,57, 56.2, 55, 55.5, 56, 55.7, 55, 55.5, 56.5, 56, 55.5,55.7, 56, 55.5, 56, 55.5, 56, 56, 55.7, 56.5, 56, 56.5,55.5, 56, 55.5, 56, 55.5, 56, 55.5, 55.7, 55, 55.5, 56,55.7, 54.5, 55 (4,397,139), Pilbara Minerals 65.5, 66,63.5, 65, 66.5, 67, 66, 66.7, 68.5, 69, 68.7, 70, 69.5,70.5, 69.7, 68.5, 69, 68.5, 69, 68, 68.5, 69, 68.5, 69.2,68.5, 69.2, 68.5, 70, 69.5, 70.2, 70, 70.5, 70, 71, 70.5,71.5, 71, 70.2, 71, 69.5, 70, 71, 71 (8,923,173).

RRegis Res 298, 303.5, 297, 298.5, 296.5, 291, 292.5,294, 292.5, 294, 296, 295, 300, 299, 302, 301, 298,299, 301, 300.5, 303, 301, 302, 303.5, 302.5, 301.5,302, 302.5, 299, 300, 299, 300, 298, 300, 298.5, 299,297, 298, 297.5, 300, 299, 297, 298 (4,569,946),Resolute Min 86, 86, 87.5, 87, 85.7, 86, 84.5, 85.5, 84,83, 84.5, 84, 85.5, 84.7, 85.2, 84.5, 85, 84.2, 84.7, 85.5,85.2, 84.2, 84.5, 84.7, 84.2, 85, 84.2, 83.7, 84.5, 83,83.5, 83.2, 83.5, 82.7, 83.5, 82.7, 83, 81.5, 82.5, 81.5,82.5, 82, 82.7, 82 (3,813,103), Rio Tinto 4492, 4513,4464, 4477, 4506, 4479, 4509, 4504, 4520, 4525, 4474,4479, 4506.5, 4505, 4491, 4496, 4482, 4481, 4512,4513, 4497, 4503, 4520, 4517, 4528, 4535, 4522, 4520,4531, 4523, 4532, 4531, 4525, 4536, 4525, 4530, 4520,4524, 4534, 4537, 4527, 4528, 4504.5, 4508, 4515,4510, 4522, 4524, 4504, 4504 (1,881,864).

SSandfire Res 552, 552, 556, 560.5, 556, 559, 558, 556,550, 549, 557, 555, 557, 555, 556.5, 556, 559, 558,555, 556, 559, 558, 560, 559, 557, 555, 559, 557, 558,555, 556, 554, 555, 553, 552, 554, 555, 552, 552.5,550, 552, 551, 549, 552, 550 (683,361), Santos 428,426, 431, 427, 433, 430, 435, 434, 430, 433.5, 427.5,430, 426.5, 431, 424.5, 427, 424.5, 425.5, 429.5, 431,428, 430, 434.5, 433.5, 436, 434, 435, 432, 433, 431,434, 432, 433, 431, 431.5, 430, 431, 428.5, 428, 431,430, 434, 432, 434 (8,087,989), Saracen Min 125, 126,123.5, 123, 124.5, 124, 122.5, 123, 121.7, 122.7, 123.2,122.7, 124, 123.2, 124, 123.7, 124, 123, 124, 123,123.5, 124, 123.7, 124, 123.5, 124, 123.5, 124, 123.7,124.5, 123.5, 124, 123.5, 124.5, 124, 123.5, 124, 123.5,124, 122.5, 122.5 (6,259,447), Senex Energy 25, 25, 26,25.5, 25, 25.2, 26, 25.7, 26.2, 26, 26.5, 26.2, 26, 26.2,26, 26.2, 26, 26.2, 26, 26.2, 26, 26.5, 26, 26.2, 26.5, 26,26.2, 26, 26.2, 25.5, 26, 26.2, 26, 26.2, 25.7, 26.2, 26,26.5, 25.7, 26 (3,232,332), Sino Gas Energy 10.5, 10.2,10.5, 10, 10.2, 10.5, 10, 10.2, 10, 10.2, 10, 10.2, 10.5,10.2, 10.5, 10.2, 10.5, 10, 10.2, 10.5, 10.2, 10.5, 10.7,10.5, 10.7, 10.5, 10.7, 10.5, 10.2, 10.5 (11,948,919),South32 156, 156, 157.5, 157, 158.5, 157.5, 159.5,158.7, 159.5, 157, 158.7, 158, 158.5, 157.5, 157.2, 159,158, 158.5, 157.5, 158.5, 157.5, 158.5, 157.5, 158.5,158, 159.5, 158.5, 159, 158.5, 159.5, 158, 158.5, 159,158.5, 159, 157.7, 158, 158.5, 158, 158.7, 159, 157.5,157.5 (16,752,372), St Barbara 245, 246, 244, 245, 241,243, 240, 241, 242, 240, 244, 243, 247, 245, 244.5,246.5, 246, 245, 246, 250.5, 249, 247, 248, 247, 248,247, 248, 247, 247.5, 246, 248, 247, 248, 246, 247,245, 246, 244, 245 (3,266,303), Syrah Res 510, 509,519, 520, 514, 518, 523, 517.5, 520, 514, 516, 513,515, 512.5, 512, 517, 515, 518, 517, 518, 521, 519,521, 519.5, 520, 518, 520, 519, 520, 518, 517, 519,518, 515, 517, 514, 515, 513, 516, 515, 513, 514, 511,512 (1,102,726).

WWestern Areas 199, 198, 201, 202, 199.5, 201, 199,200, 197.2, 199, 196, 198.5, 197, 197.5, 196.5, 198.5,199, 196.5, 197, 199, 198, 199, 197.5, 198.5, 197, 198,197, 198.5, 197.2, 197.5, 196.5, 197, 196.5, 197, 196.2,197, 195, 196, 195, 195.2, 196, 196.7, 195, 195(2,663,640), Whitehaven Coal 72, 71.5, 72.5, 72, 71,71.5, 72.5, 72, 71.5, 72, 71.5, 72, 71.5, 72, 71, 71.5, 73,72.5, 73.5, 73, 75, 74.5, 75, 74, 74.5, 74, 74.5, 74, 74.5,74, 73.5, 74, 73.5, 74, 73.5, 74.2, 73.7, 75.5, 75(2,274,436), Wnodside Petroleum 2725, 2740, 2705,2697, 2738, 2727, 2759, 2755, 2745, 2748, 2715, 2726,2718, 2725, 2704, 2712, 2700.5, 2706, 2723, 2730,2717, 2727, 2755.5, 2746, 2757, 2753, 2735, 2743,2722, 2723, 2729, 2721, 2731, 2723, 2731, 2724, 2713,2714, 2707, 2713, 2705, 2708, 2720, 2717, 2722, 2720,2709, 2709 (2,384,844).

INTEREST RATESAGL Energy hym3qut 10311, 10313, 10316, 10313,10316, 10320, 10324, 10314, 10320, 10315, 10314,10320, 10324, 10328, 10330, 10320, 10329, 10326,10329, 10321, 10320, 10315, 10328 (2,878), AMPfym3qut 10150, 10156, 10157, 10156, 10171, 10173,10181 (708), ANZ Banking Grp fym3qut 10215, 10210,10200, 10215, 10200, 10201, 10202, 10201, 10200,10224, 10200, 10224 (11,122), APT Pipelines hym3qut10440, 10400, 10390, 10380, 10379.9, 10380, 10378,10380, 10440, 10420 (2,235), Aust Foundation covm6qu11020, 11025 (416), Aust Unity sfym3wu 10385, 10390,10385, 10380, 10350, 10360, 10351, 10358 (3,547),Caltex Aust hym3qut 10410, 10420, 10440, 10447,10450, 10449, 10450, 10431, 10430 (1,896), ColonialHldgs hym3qut 10175, 10155, 10175, 10155, 10175,10155, 10150, 10155, 10156, 10160, 10180, 10190,10195, 10065, 10191, 10162, 10200, 10165 (14,286),Contango Microcap covm6qu 9900 (9), Crown Resortshym3qut 9200, 9190, 9189, 9190, 9180, 9190, 9200,9225, 9185, 9249, 9185, 9184, 9245, 9210 (3,507),hym3qut 7971, 7970, 7971, 7969, 7960, 7951, 7950,7960, 7968, 7969, 7970, 7971, 7968, 7970, 7971, 7980,7997, 7980, 7997, 7980 (7,030), Heritage Bank bvm3wu10455, 10450 (980), IAG Finance (NZ) coyr3qu 10050,10065, 10025, 10065, 10030, 10055, 10030, 10055,10026, 10055, 10025, 10059.9, 10025, 10059.9,10059, 10059.9 (3,723), IMF Bentham fym3we 9800(112), KBL Mining covm6qu 24 (3,000), Macquarie Bankhyr3qu 6556, 6555, 6580 (3,030), National Aust Bankhyr3qu 6410, 6405, 6404.7, 6410, 6405, 6402, 6400,6399, 6400, 6405, 6400, 6401, 6400, 6409.9, 6400,6415, 6420, 6406, 6413, 6406, 6405, 6406, 6407, 6406,6413, 6406, 6400, 6420, 6400, 6415 (23,146), fym3qut10210, 10200, 10215, 10220, 10200, 10205, 10220,10228, 10220, 10200 (4,635), Nufarm Finance (NZ)coyr6qu 8150 (535), Origin Energy hym3qut 9922, 9930,9939, 9930, 9939, 9940, 9945, 9940, 9930.1, 9930,9930.1, 9932, 9931.7, 9931, 9930.1, 9930, 9931.7,9932, 9930, 9940, 9945, 9944.9, 9943, 9945, 9931,9930.1 (12,023), Tabcorp Hldgs hym3qut 10190, 10195,10190 (1,087), Tatts Grp fym3wu 10374, 10375 (1,202),Westpac Banking fym3qut 10125, 10122, 10130, 10122,10130, 10135, 10122, 10130, 10122, 10135, 10125,10134, 10125, 10134, 10135, 10134, 10135, 10125.1(12,551), kym3qut 10040, 10059, 10060, 10059, 10060,10040, 10060, 10040, 10037, 10050, 10037, 10050,10037, 10035, 10049, 10050, 10051, 10060, 10050,10035, 10040, 10035, 10040, 10035, 10031, 10030,10025, 10022, 10021, 10035 (7,225), Wnolworthshym3qut 10050, 10064, 10065, 10064, 10065, 10066,10065, 10064, 10065.7, 10045, 10041 (5,970).

WARRANTSAGL Energy mini s 309 (1,000), Altium mini l 154, 165.5(4,000), Alumina mini l 52 (7,500), Amcor mini s 222, 228(12,000), AMP mini s 119 (4,000), ANZ Banking Grpubsnov16i 273 (2,500), imini 489 (1,000), imini 686, 700(2,221), mini l 220 (1,000), mini l 551, 567 (1,700), minis 180, 164.5, 165, 153 (5,000), mini s 362, 350 (10,150),gslminis 163, 160, 135.5 (9,800), mini s 433 (1,000), ubsiw 871 (375), Ardent Leisure Grp mini s 47, 45.5 (10,000),ASX mini s 559, 557, 556 (2,000), Bellamys Aust imini 333,327, 355 (10,311), mini l 148, 150, 189.5 (4,000), mini l270, 271, 251, 253 (5,000), Bendigo&Adelaide Bk imini283 (1,500), mini s 193.5 (12,000), wbc iw 310 (5,000),BHP Billiton ctwoc16rw 523, 513, 523 (3,000), ubs iw 319,318, 332, 333, 325 (21,000), imini 668 (746), mini l 410,416, 425, 427, 416, 422, 426, 416 (18,000), gslminis143.5 (1,000), mini l 298, 310 (2,640), ubs iw 150(10,000), Bmackmores mini l 2546, 2550, 2940, 3048,3052, 3042, 3230, 3250, 3260 (1,330), Comex GoldFutures mini l 414 (719), mini s 264 (5,000), Comex SilverFutures mini l 65 (3,046), C’wlth Bank of Aust ctwde17rw2694 (150), ubsmar17i 1090 (500), imini 1450, 1488,1476, 1487, 1515, 1505 (1,697), mini s 650, 623, 660,

662, 668, 672, 664, 655, 650, 636, 637, 631, 632, 647,648, 647, 633, 627, 619 (36,000), mini s 810 (260),gslminil 308, 380, 383, 371, 392, 394 (4,323), gslminil476 (500), gslminis 712 (300), gslminis 514, 533, 531,523, 498 (2,400), gslminis 342, 344, 320, 323, 307, 290,288 (3,791), mini l 1159, 1131, 1130, 1129, 1212, 1225(8,690), mini s 1136, 1072, 1075, 1039 (2,700), ubs iw3638 (135), ctwjn16pw 245 (2,000), Computershare mini s148.5 (4,000), Crown Resorts ubsjun16i 24 (9,912), CrudeOil (Nymex) futures mini s 117 (5,000), CSL mini s 2030,1981, 1990, 1960, 1964, 1963 (2,500), CSR mini s 75(5,000), Currency Warrant AUD/GBP mini l 551, 536(10,000), mini s 844 (1,450), mini s 650, 654, 660, 644(24,150), Currency Warrant AUS/USD mini l 613, 602(20,000), mini l 454 (2,000), mini s 520, 519, 523, 531,506 (30,800), Cybg mini l 159 (947,000), DJIA MINI E-CBOTmini l 848 (1,000), Domino’s Pizza mini l 3730 (100), minis 1560 (600), mini s 1657, 1665, 1664, 1666, 1671(2,200), Dnwner EDI mini l 72.5 (5,000), Evolution Miningmini l 77 (60,000), Fairfax Media ctwde17rw 58.5 (3,000),mini s 24.5 (6,000), FlexiGroup mini l 47 (5,250), FlightCentre Travel imini 1260 (500), imini 938, 1005, 1004,1008, 1010, 1007, 999, 1007, 1006, 1007, 1009, 1015,1020, 1030, 1110, 1106, 1120, 1121 (5,654), mini l 635,645, 644, 649, 644, 640, 644, 645, 685 (4,000), mini s424 (700), Fortescue Metals Grp mini l 89.5, 92 (20,000),mini l 50 (21,000), mini s 66.5, 67, 62 (97,000), G8Education imini 168 (1,600), Genworth Mortg Ins mini s 119(2,400), Healthscope mini l 62 (15,000), Henderson Grpmini l 135 (5,000), mini l 165 (2,000), Iluka Res mini l 125(10,000), Independence Grp mini l 61 (5,000), InvoCaremini l 372, 374 (2,500), IPH mini l 121, 120, 123 (8,054),mini l 205, 212 (10,000), James Hardie Ind mini s 356, 354,368, 365 (5,000), Lend Lease Grp ctwmy16rw 390 (500),mini l 243 (3,000), Macquarie Grp ctwmy16rw 155 (1,000),ubsmay16i 5.2 (1,000), mini l 764, 793 (2,000), mini s1142 (150), gslminil 715 (300), gslminis 553, 575, 573,582, 549, 537, 557, 566 (4,300), Magellan Fin Grp mini l830 (1,000), mini s 2101, 2100, 2099 (2,000), Metcashmini s 51.5 (2,000), Mineral Resources mini s 169, 180.5(8,000), Myer Hldgs imini 73 (60,000), mini s 29 (5,000),National Aust Bank ctwdec16b 2816 (355), ctwoc16rw1060, 1065, 1066, 1078 (3,350), ctwde17rw 1485 (300),cbajn16rw 1285 (1,500), mini l 190.5, 179.5, 194.5, 190,202 (16,000), mini l 321, 339, 342 (9,300), mini l 780(1,000), gslminil 112.5, 115 (8,000), gslminis 170 (295),ctw iw 1181, 1201 (5,870), Newcrest Min mini l 459(1,000), mini l 191.5, 208, 212 (4,500), mini l 548 (500),mini s 531, 534, 535, 550, 512 (2,300), gslminil 245, 246,247, 231, 268, 265 (41,400), gslminil 678 (3,000), NIK225 Futures Sgx mini s 198 (350), Northern Star Res minis 223, 220 (40,000), mini s 137, 139.5 (15,750), OilSearch imini 297, 286, 276, 277, 289, 288, 281, 282(17,500), mini l 105, 96 (32,000), mini l 165, 160, 189,180 (10,000), ubsjun16i 19, 43.5, 42.5, 40.5 (25,000),Orica mini s 277 (10,000), mini s 211 (2,500), Origin Energymini l 284 (350), wbc iw 385 (2,000), OZ Minerals mini l 74(5,000), Primary Health Care rbsjn17iw 15 (47,700), QantasAirways imini 70 (35,000), QBE Insurance Grp ubs iw 464(3,000), Retail Food Grp mini l 221, 226 (5,000), Rio Tintoexpiring 290 (15,361), mini l 576, 575, 584, 595, 615(3,000), mini l 745 (440), gslminil 632, 636, 638, 653,652, 650, 624, 625, 626, 641, 657, 659, 660, 662(21,346), gslminis 547, 494 (1,000), mini s 616 (1,000),mini s 1360, 1356 (2,500), wbcjn17iw 2180 (500), wbc iw193 (6,000), ctwjn16cw 236, 242 (3,800), S&P/ASX 200mini l 1153, 1146, 1174 (5,000), mini l 242, 245, 250,258, 255, 275, 277, 266, 258 (28,750), mini l 685, 682,676 (2,500), mini s 292, 282, 284, 285, 279, 278, 277,261, 250, 270, 262, 259, 256, 258, 255, 264 (31,000),gslminil 160, 162 (6,800), gslminil 278, 267, 277, 285,287, 291 (22,000), gslminis 275, 284, 275, 278, 277,274, 260, 255, 247, 244, 251, 255, 260, 250, 247, 245,255 (40,825), gslminis 198 (1,500), mini l 875 (600), minis 415, 387, 386, 393, 395, 393 (35,000), mini s 248, 245,248, 250, 245, 255, 231, 238, 240, 228, 219, 218, 216,221, 220, 218, 219, 222, 225 (223,800), mini s 330, 333,317 (6,000), ctw jun16 48.5 (1), ctw jun16 18.5, 15.5, 16(45,000), ctw jun16 5.5 (400,000), ctwjn16pw 119, 117,120 (22,000), S&P500 EMINI Futures mini l 151.5, 151(3,000), mini s 223 (3,000), mini s 280 (1,800), mini s 317(2,000), mini s 132 (5,625), mini s 188, 177, 176.5, 178.5,177, 176 (42,000), Santos mini l 115, 117.5 (20,000), minis 152, 155.5, 149, 148, 146.5, 150, 150.5, 151, 151.5,147.5 (90,000), Sims Metal Mgt mini l 123.5, 113 (6,500),Sonic Healthcare mini s 368 (930), SPDR 200 Fundctwmy16rw 1681 (1,651), Suncorp Grp rbsjn16iw 206, 190(1,000), Telstra Corp ctwde17rw 307 (15,000), cbajn16rw302 (15,000), imini 117 (3,400), imini 165.5 (3,000),expiring 25.5 (2,501), mini s 88, 87 (20,000), mini s 50.5(3,999), mini s 100 (3,000), mini s 71.5 (5,000), The A2Milk Company imini 54.5 (3,500), Transurban Grp mini l 186(6,500), ubsjun16i 187 (2,500), Wesfarmers mini s 576,559 (1,000), gslminis 211 (2,000), gslminis 390, 399, 397(3,800), Western Areas mini l 47, 47.5, 47 (50,000),Westpac Banking ctwoc16rw 1375, 1379 (10,000), mini l794 (200), mini s 627 (100), gslminis 125.5 (1,500), minil 586, 594 (1,650), ctw iw 1528 (110), ubs iw 1339 (360),Woodside Petroleum ctwoc16rw 994, 1018, 1007, 1030,1009, 1003 (3,400), cbajn16rw 745 (1,500), imini 1040(1,500), mini l 345, 355, 363, 364, 387, 365, 353(12,000), mini l 449 (500), mini l 544 (1,000), mini l 799(2,000), gslminis 542, 568 (1,400), gslminis 486, 500,503, 473, 482 (3,000), Woolworths cbajn16rw 460, 441(1,500), imini 475 (1,200), imini 690 (1,500), mini l 309,303 (11,234).

CALL OPTIONSAGL May16 1850 28.5 (30), AGL May16 1900 7.5 (100),AGL Jun16 1920 20 (125), AMP May16 550 9 (22), AMPJun16 550 17 (18), AMP Jun16 575 7 (165), ANN Oct161850 148 (25), ANZ May16 2151 354.5 (89), ANZ May162350 151 (20), ANZ May16 2401 110, 113, 115 (302), ANZMay16 2450 65, 64 (520), ANZ May16 2500 30, 29.5, 30,28, 28.5, 32, 33 (1,765), ANZ May16 2501 31 (20), ANZMay16 2550 12, 10.5 (210), ANZ May16 2650 1.5 (50),ANZ Jun16 2400 138.5, 143 (28), ANZ Jun16 2500 72, 71(90), ANZ Jun16 2550 45, 46, 47.5 (394), ANZ Jun16 260025, 26, 25, 26, 25.5, 26 (480), ANZ Jun16 2601 24 (55),ANZ Jun16 2650 13, 12, 13, 15 (1,835), ANZ Jun16 265114.5 (30), ANZ Jun16 2850 1 (360), ANZ Jul16 2500 103.5(2), ANZ Jul16 2600 54, 55, 55.5, 55, 56 (150), ANZ Jul162650 36 (114), ANZ Aug16 2550 101 (10), ANZ Aug162650 58 (30), ANZ Aug16 2700 40 (30), ANZ Dec16 2251286 (14), ANZ Dec16 2750 65 (15), AWC Jun16 140 8.5(50), AWC Jun16 150 3.5 (2,000), BEN May16 975 23(240), BEN Jun16 1001 24 (20), BHP May16 1650 254(15), BHP May16 1700 204, 205 (490), BHP May16 1701184 (40), BHP May16 1750 149, 148 (442), BHP May161850 70, 72, 74, 70, 72, 69, 60, 75 (1,705), BHP May161851 75, 73, 75, 73, 65, 64, 59 (2,180), BHP May16 190044, 40, 42, 36, 35 (400), BHP May16 1901 43 (50), BHPMay16 1950 18, 20, 23, 24.5, 17.5 (1,498), BHP May161951 20 (200), BHP May16 2000 10, 11, 7, 10.5, 9.5, 8(2,101), BHP May16 2050 3.5 (100), BHP Jun16 1 1895,1906, 1896 (90), BHP Jun16 1638 286 (15), BHP Jun161751 182 (40), BHP Jun16 1870 111 (30), BHP Jun161917 91, 90 (33), BHP Jun16 1918 89.5, 92.5, 85.5, 84.5,82, 80 (1,550), BHP Jun16 1964 63 (51), BHP Jun16 196570 (150), BHP Jun16 2011 49, 47 (176), BHP Jun16 205837, 34 (80), BHP Jun16 2104 27 (150), BHP Jun16 215118 (35), BHP Jun16 2198 12 (100), BHP Jul16 1750 230(520), BHP Jul16 1950 117 (24), BHP Jul16 2000 96 (40),BHP Jul16 2100 60.5, 55.5, 62 (110), BHP Aug16 210085.5 (35), BHP Sep16 1900 190 (25), BHP Sep16 2050121 (25), BHP Sep16 2151 82 (25), BHP Dec16 2712 25(20), BHP Mar17 2401 100 (340), BHP Jun17 2712 73 (20),BOQ Jun16 1200 9 (30), BOQ Jul16 1175 30 (150), BOQJul16 1200 23 (30), BSL Jun16 600 28 (21), BXB May161225 52.5 (50), BXB May16 1275 17 (100), BXB Jul161300 41.5 (10), BXB Jul16 1350 21 (42), BXB Sep16 1225105 (3), BXB Sep16 1300 61.5 (9), CBA May16 7600 226,232 (285), CBA May16 7601 222 (295), CBA May16 7700150 (10), CBA May16 7800 75, 69, 70, 73, 83, 86 (147),CBA May16 7900 37.5, 33 (351), CBA May16 7901 31 (30),CBA May16 8000 12, 14.5 (341), CBA May16 8001 11.5(45), CBA Jun16 7769 201.5 (5), CBA Jun16 7869 156(130), CBA Jun16 7870 143 (31), CBA Jun16 8068 62.5,66.5 (27), CBA Jun16 8168 43, 40 (600), CBA Jun16 816940 (20), CBA Jun16 8267 24 (20), CBA Jun16 8367 17(150), CBA Jul16 7000 882 (49), CBA Jul16 7001 881 (49),CBA Jul16 7100 794 (50), CBA Jul16 7900 221 (100), CBAJul16 8000 175 (76), CBA Sep16 7769 355.5 (100), CBASep16 7969 224 (10), CBA Jun17 9164 133 (9), CCLMay16 875 16.5 (12), CCL Jul16 950 10 (49), CCL Dec16950 29.5 (40), CIM May16 3650 235 (10), CIM May163800 94 (10), CIM Jul16 3700 282 (10), CIM Jul16 3900171, 170 (37), CPU Jun16 1050 23 (60), CPU Jun16 107513.5 (21), CSL May16 10600 810 (30), CSL May16 11400110 (20), CSL May16 11500 60 (65), CSL Jun16 98011640 (7), CSL Jun16 10001 1413 (25), CSL Jun16 11600188.5 (20), CSL Jun16 12000 75 (30), CSL Jun16 1240029, 28.5, 28 (80), CSL Jul16 11400 406 (30), CSL Sep16

10401 1180 (10), CSR Jun16 351 9 (40), CSR Jun16 3704 (35), CTX Jun16 3500 57 (8), CWN Aug16 1300 29, 29.5,30, 30.5 (250), FLT May16 3750 20 (40), FLT Jun16 3500162 (15), FLT Jun16 3750 87 (6), FLT Jun16 3800 47 (200),FLT Jun16 3850 54.5 (5), FMG May16 260 38 (45), FMGMay16 290 17.5 (200), FMG May16 300 9, 10, 11.5 (435),FMG May16 310 7.5 (173), FMG Jun16 280 33, 36.5 (130),FMG Jun16 330 11.5 (30), FMG Jul16 330 23 (80), IAGMay16 540 52 (166), IAG Jun16 589 17 (181), IAG Jun16613 6.5, 7 (70), ILU Jun16 600 32 (2), ILU Jun16 625 20.5,22.5 (50), ILU Jun16 725 2, 3 (700), ILU Jul16 600 43 (70),IPL May16 330 6.5 (840), JHX May16 1900 88, 86, 88, 90,89, 70 (300), JHX Jun16 2100 14.5 (63), JHX Jun16 21508, 10.5 (108), JHX Jun16 2200 4.5 (33), LLC Jul16 1375 31(180), MQG May16 6601 387.5 (5), MQG May16 7001 81(200), MQG May16 7200 20, 20.5, 21, 20, 16, 16.5, 17(403), MQG Jun16 6386 648 (29), MQG Jun16 6483 563.5(35), MQG Jun16 7073 170, 172, 165 (34), MQG Jun167269 86.5 (10), MQG Jun16 7367 53.5 (187), MQG Jun167466 38.5 (1,240), MQG Jun16 7564 27 (55), MQG Jul166001 1070 (5), MQG Jul16 7200 179 (28), MQG Sep167501 181 (10), MQG Dec16 7601 200 (4), MTS May16 14559.5 (160), MTS Jun16 150 55 (160), MTS Aug16 170 30.5(29), NAB May16 2603 129 (9), NAB May16 2748 18 (100),NAB May16 2749 18.5 (5), NAB May16 2796 8, 7, 10.5(252), NAB May16 2797 8 (440), NAB May16 2893 1(1,000), NAB Jun16 2669 107 (10), NAB Jun16 2670 106(200), NAB Jun16 2763 55, 58 (30), NAB Jun16 2764 59(20), NAB Jun16 2859 19, 22 (400), NAB Jun16 2860 21(1,205), NAB Jun16 2907 11 (50), NAB Jun16 3051 3 (8),NAB Jul16 2700 125.5 (15), NAB Jul16 2797 68 (9), NABJul16 2844 55, 54, 52 (121), NAB Aug16 3000 28 (15),NAB Sep16 2893 73, 75 (25), NAB Jun17 2382 450 (2),NCM May16 1600 362.5 (5), NCM May16 1800 210 (25),NCM May16 1900 94 (90), NCM May16 1950 58.5, 56.5,85 (709), NCM May16 1951 50 (15), NCM May16 2000 50,56, 47 (130), NCM May16 2100 12, 13.5 (904), NCM Jun161450 525, 519 (4), NCM Jun16 1700 287 (2), NCM Jun161900 171.5 (25), NCM Jun16 2000 94, 91, 90, 97, 117(82), NCM Jun16 2050 85, 88, 84 (30), NCM Jun16 210066, 69, 67, 66, 68 (86), NCM Jun16 2150 46, 56 (80), NCMJun16 2300 22 (200), NCM Jul16 2100 103.5, 98 (77),NCM Aug16 2100 145 (4), ORG May16 500 69 (20), ORGMay16 525 48 (130), ORG May16 550 24 (300), ORGMay16 575 10, 11, 9, 9.5 (123), ORG Jun16 542 47 (113),ORG Jun16 563 36.5 (35), ORG Jul16 400 179, 177, 174(300), ORG Jul16 600 32.5, 30, 29 (270), ORG Jul16 62522 (100), ORI May16 1375 18.5 (15), ORI May16 1425 15(60), ORI Jun16 1350 60.5 (20), ORI Jun16 1450 23.5 (95),ORI Jun16 1451 33.5 (23), ORI Jun16 1475 27 (65), OSHMay16 700 25 (25), OSH May16 725 7.5 (150), OSH May16775 2 (50), OSH Jun16 671 37.5 (165), OSH Jun16 696 30,29, 32 (381), OSH Jul16 700 44 (29), OSH Jul16 775 22(50), OSH Aug16 701 52 (10), OZL Jun16 575 23 (120), OZLJun16 600 15.5 (20), OZL Jul16 600 26.5 (21), QAN May16320 9.5 (27), QAN Jun16 331 11.5 (1,000), QAN Oct16 38011.5 (459), QBE May16 1150 51 (60), QBE May16 120015.5, 15 (802), QBE Jun16 976 226 (20), QBE Jun16 120037.5 (50), QBE Jun16 1226 24 (20), QBE Jun16 1250 16,17 (200), QBE Sep16 1300 31 (40), RIO May16 4450 136(25), RIO May16 4500 90, 100, 88, 110 (283), RIO May164600 54, 58, 60, 53 (236), RIO May16 4650 34.5, 36, 38(615), RIO May16 4700 22, 29, 25 (1,136), RIO May164750 14 (200), RIO May16 4800 8.5, 9, 10.5 (700), RIOMay16 4900 4.5 (100), RIO Jun16 4500 210, 232 (145),RIO Jun16 4550 193 (2), RIO Jun16 4600 156, 176.5, 176(146), RIO Jun16 4650 148 (30), RIO Jun16 4700 110,130, 125 (534), RIO Jun16 4750 110 (96), RIO Jun16 480095 (125), RIO Jun16 4900 63.5 (575), RIO Jun16 4951 50(22), RIO Jun16 5201 18 (12), RIO Jul16 5000 114 (170),RIO Jul16 5100 89, 88.5 (72), RIO Jul16 5200 62 (120),RIO Aug16 4600 294 (20), RIO Aug16 4700 243 (30), RIODec16 4400 525 (25), RIO Dec16 4500 483 (20), RMDJun16 750 44.5, 44 (160), RMD Jun16 800 14.5 (32), RMDJul16 800 28 (100), RMD Jul16 825 18 (5), S32 Dec16 19010, 9 (80), SEK Jul16 1600 82 (15), SEK Jul16 1700 36.5(20), SHL May16 1950 198 (15), SHL May16 2050 94 (15),SHL Jul16 2000 181 (15), SHL Jul16 2100 117 (15), STOMay16 390 41.5 (34), STO May16 400 34 (100), STOMay16 421 20 (123), STO May16 430 11 (5), STO May16440 6.5 (100), STO May16 450 4 (10), STO Jun16 422 32(900), STO Jun16 441 22.5 (100), STO Jun16 450 19.5,17.5, 19 (120), STO Jun16 459 15.5 (220), STO Jul16 42042.5 (24), SUN May16 1201 115.5 (300), SUN May16 122596 (60), SUN Jun16 1314 29.5 (25), SUN Jul16 1375 21(70), SUN Aug16 1325 50 (30), SUN Sep16 1315 50 (10),SUN Sep16 1363 37 (40), SUN Sep16 1389 26, 23.5(240), SUN Dec16 1312 75 (14), TCL Jun16 1270 6 (50),TCL Dec16 1320 25.5, 22.5 (305), TLS May16 525 42, 44,44.5 (156), TLS Jun16 451 118 (25), TLS Jul16 575 12, 11(400), TLS Aug16 550 29 (10), TLS Sep16 550 30.5 (500),TLS Dec16 576 19.5 (40), TLS Mar17 526 41 (25), WBCMay16 3100 9.5 (6), WBC Jun16 2823 232.5 (80), WBCJun16 2972 115, 114 (222), WBC Jun16 3070 55 (2,510),WBC Jun16 3121 38 (30), WBC Jun16 3168 21, 23.5 (94),WBC Jul16 3100 87 (50), WBC Jul16 3250 32.5 (6), WESMay16 4100 160 (10), WES May16 4250 55.5 (15), WESMay16 4400 6 (100), WES Jun16 4266 103.5 (10), WESJun16 4316 82 (24), WES Jun16 4415 50 (5), WES Jul164500 59 (20), WES Dec16 3916 430 (29), WFD May161076 3 (300), WOW May16 2250 23.5, 21, 24, 23, 22(255), WOW May16 2251 21 (150), WOW May16 2300 8(130), WOW May16 2400 1 (400), WOW Jun16 2350 28,28.5, 29, 28, 29, 29.5 (54), WOW Jun16 2400 20 (140),WOW Jun16 2450 15 (50), WOW Jul16 2250 93 (2), WOWJul16 2450 32.5 (38), WOW Sep16 2800 15.5 (200), WOWDec16 2501 75 (10), WOW Mar17 2501 90 (10), WPLMay16 2700 70 (65), WPL May16 2850 12 (100), WPLJun16 2850 51.5 (20), WPL Jun16 2901 47 (20), WPLJun16 2950 27, 27.5, 28, 28.5, 29, 28.5, 27.5 (620), WPLJun16 3900 0.5 (20), WPL Jul16 2850 100 (5), WPL Jul163100 32 (100), XJO Jun16 100 5335, 5337, 5340, 5336,5337, 5342, 5364, 5365, 5364, 5365, 5362, 5361, 5362,5363, 5364, 5363, 5361, 5362 (120), XJO Jun16 485000518 (6), XJO Jun16 507500 307 (6), XJO Jun16 520000184, 203 (6), XJO Jun16 522500 186, 185, 176, 179 (10),XJO Jun16 525000 165, 166, 164, 162 (90), XJO Jun16527500 127 (1), XJO Jun16 530000 118, 116, 131, 121(15), XJO Jun16 532500 97, 94, 96, 102, 103, 98, 103,104, 112, 115, 111, 108, 107, 105 (260), XJO Jun16535000 84, 86, 83, 82, 83, 84, 90, 97, 95, 99, 95, 93, 91,94, 95, 97, 98, 95, 93 (352), XJO Jun16 537500 70, 69,77, 76 (2,298), XJO Jun16 540000 59, 61, 64, 66, 67, 70,71, 72, 66 (188), XJO Jun16 542500 49, 58, 62 (26), XJOJun16 545000 37, 39 (90), XJO Jun16 547500 39, 35(142), XJO Jun16 550000 25, 23, 25, 31, 30, 29, 30, 31,29 (1,345), XJO Jun16 552500 20, 23, 24, 23 (212), XJOJun16 555000 14, 18, 19 (340), XJO Jun16 557500 13,14, 16 (260), XJO Jun16 560000 9, 10, 11, 10, 11 (155),XJO Jun16 562500 9, 8 (292), XJO Jun16 565000 5, 6(673), XJO Jun16 567500 4, 5 (63), XJO Jun16 570000 3(162), XJO Jun16 572500 3, 2 (28), XJO Jul16 522500 225(2), XJO Jul16 527500 194 (10), XJO Jul16 530000 184,180 (770), XJO Jul16 535000 151, 153, 155, 154 (112),XJO Jul16 537500 138, 140 (34), XJO Jul16 540000 109,120, 125, 121 (20), XJO Jul16 542500 102 (36), XJO Jul16545000 101 (1), XJO Jul16 547500 88 (16), XJO Jul16550000 70, 72, 78, 76, 78 (111), XJO Jul16 552500 61,63, 65, 69 (249), XJO Jul16 557500 45, 47 (36), XJO Jul16560000 42, 46, 44 (892), XJO Jul16 565000 29, 30 (80),XJO Jul16 567500 23, 28 (54), XJO Jul16 570000 23 (20),XJO Jul16 575000 13, 15 (60), XJO Aug16 530000 205(10), XJO Aug16 535000 176 (20), XJO Sep16 522500262, 259 (28), XJO Sep16 532500 199, 198 (44), XJOSep16 540000 146 (5), XJO Sep16 547500 113 (11), XJOSep16 550000 103 (25), XJO Sep16 560000 68, 77 (23),XJO Sep16 562500 61 (26), XJO Sep16 565000 54 (18),XJO Sep16 572500 44 (20), XJO Sep16 575000 34 (30),XJO Dec16 250000 2735 (1), XJO Dec16 532500 255, 256(10), XJO Dec16 580000 68 (1).

PUT OPTIONSAGL May16 1900 38, 36, 35.5 (197), AGL Jun16 1824 24.5(115), AMC Jul16 1600 49.5 (50), AMP May16 600 46.5,44 (250), AMP Sep16 525 23 (60), ANN May16 1800 14,15, 10 (55), ANN May16 2151 286 (40), ANN Jun16 170020 (16), ANN Jun16 1750 35.5 (23), ANN Jun16 1800 36(10), ANN Jun16 1850 60.5 (28), ANN Jul16 2151 290 (35),ANZ May16 2300 2, 2.5, 2 (43), ANZ May16 2400 6, 4(130), ANZ May16 2401 7 (10), ANZ May16 2450 13, 12,11, 10, 11.5, 11, 8 (980), ANZ May16 2500 24, 23.5 (365),ANZ May16 2650 151 (20), ANZ May16 2701 197 (30), ANZJun16 2151 7.5, 7 (532), ANZ Jun16 2201 9.5 (5), ANZJun16 2250 15 (65), ANZ Jun16 2300 19.5, 19, 17, 16.5(185), ANZ Jun16 2400 34, 35 (356), ANZ Jun16 2450 46,42 (130), ANZ Jun16 2500 65, 57 (1,185), ANZ Jun16 255086 (10), ANZ Jul16 2150 20 (20), ANZ Jul16 2350 48 (35),ANZ Jul16 2500 90 (200), ANZ Jul16 2700 207 (30), ASXAug16 4000 49 (10), BEN Jul16 1000 42 (30), BHP May161700 2, 3 (1,120), BHP May16 1750 8, 6, 8, 5.5 (755), BHPMay16 1800 13.5, 10 (660), BHP May16 1801 12, 11(325), BHP May16 1850 28, 30, 29.5, 28, 23.5, 24 (435),BHP May16 2000 124 (10), BHP May16 2150 259 (20),

BHP Jun16 1590 17, 16, 15.5, 16 (40), BHP Jun16 163722.5 (170), BHP Jun16 1683 30 (170), BHP Jun16 173039, 37.5 (70), BHP Jun16 1777 54 (25), BHP Jun16 187190, 85 (35), BHP Jun16 1917 105 (80), BHP Jun16 2151285 (20), BHP Jun16 2947 1045 (28), BHP Jul16 160041.5, 41 (1,100), BHP Jul16 1700 70 (50), BHP Jul16 180098, 96, 95 (28), BHP Jul16 1850 117 (38), BHP Aug161500 42, 41 (128), BHP Aug16 1700 86.5 (30), BHP Sep162001 241 (60), BHP Oct16 1475 63 (40), BOQ Aug16 117579 (75), CBA May16 7400 6.5 (1), CBA May16 7600 18(240), CBA May16 7700 47, 27, 28 (370), CBA May16 8000191 (4), CBA Jun16 6574 9 (60), CBA Jun16 6675 11, 10.5(400), CBA Jun16 6773 15 (70), CBA Jun16 6873 17 (60),CBA Jun16 6972 20 (9), CBA Jun16 7271 43.5 (30), CBAJun16 7272 44 (100), CBA Jun16 7471 70 (465), CBAJun16 7570 92 (130), CBA Jun16 7670 120, 115, 128,125.5, 110 (335), CBA Jun16 7769 160, 169 (210), CBAJun16 8567 747.5 (4), CBA Jul16 7100 80 (86), CBA Jul167200 91 (460), CBA Jul16 7201 93, 91, 89 (80), CBA Jul167800 257 (52), CBA Jul16 7900 318 (2), CBA Aug16 6901121 (20), CBA Sep16 7769 447.5 (100), CBA Jun17 7570709.5 (100), CSL May16 11400 160, 155 (490), CSL Jun169701 11.5, 11 (400), CSL Jul16 10400 95 (12), CSL Jul1610800 179 (8), CSL Jul16 10801 166.5 (5), CSL Aug1610400 159 (10), CSL Sep16 9900 131 (50), CSL Sep1611201 485 (10), CTX Jun16 3100 21 (10), CWN Jun161150 19 (50), FLT May16 4201 615 (10), FLT Jun16 340030 (50), FLT Jun16 3501 78, 61, 56 (330), FLT Jun16 3600120, 125, 124, 125 (50), FLT Jun16 3700 158.5 (10), FLTJun16 4001 380, 355 (25), FLT Jul16 4000 370 (1), FMGMay16 280 4.5 (160), FMG May16 290 6.5 (200), FMGMay16 300 7.5 (100), FMG Jun16 251 7 (278), FMG Jun16280 16, 13, 15 (320), FMG Jun16 290 17.5 (150), GMGJul16 700 25 (50), IFL Jun16 925 103 (21), ILU May16 60012.5, 9 (160), IPL Jun16 300 5 (3,500), JHX May16 200033, 46, 43, 38, 34, 26 (400), MQG May16 6500 9, 8, 6.5,6, 5.5 (374), MQG May16 6800 30 (120), MQG May166900 54 (42), MQG May16 7200 222 (15), MQG Jun165699 12 (400), MQG Jun16 6090 24 (30), MQG Jun166975 175 (22), MQG Jun16 6976 181 (40), MQG Jun167074 224 (10), MQG Jun16 7269 355 (10), MQG Jun168056 1070 (40), MQG Jul16 6400 100 (10), MQG Jul166700 170 (16), MQG Dec16 5501 139 (5), MQG Dec166001 220, 216.5 (14), MTS Jun16 191 6 (300), MTS Jun16200 8.5 (57), NAB May16 2700 36.5, 27, 20 (430), NABMay16 2796 76, 89 (9), NAB May16 2893 177, 180, 175(153), NAB Jun16 2336 7.5, 5.5 (560), NAB Jun16 2430 13(10), NAB Jun16 2478 16.5 (50), NAB Jun16 2573 28, 29,28.5 (605), NAB Jun16 2621 42 (10), NAB Jun16 271674.5, 70.5 (40), NAB Jun16 2717 77.5, 68 (126), NABJun16 2763 92.5 (10), NAB Jun16 2812 125, 122, 120.5(630), NAB Jun16 2908 199 (680), NAB Jun16 2954 232(10), NAB Jun16 2955 230 (30), NAB Jun16 3002 280 (14),NAB Jul16 2507 43 (50), NAB Jul16 2652 79 (300), NABAug16 2801 145 (10), NAB Oct16 2400 57.5 (50), NABDec16 2907 331 (21), NAB Jun17 2669 300 (8), NCMMay16 1700 2 (100), NCM May16 1750 6.5 (50), NCMMay16 1850 9 (80), NCM May16 1950 38, 44.5, 26, 30, 31(1,013), NCM May16 2000 40.5, 44 (284), NCM May162100 113, 118 (225), NCM Jun16 1550 9.5 (25), NCMJun16 1700 30.5, 28.5, 27.5, 21 (774), NCM Jun16 175032 (5), NCM Jun16 1751 34, 31 (65), NCM Jun16 1800 40(198), NCM Jun16 1901 80 (20), NCM Jun16 1950 93, 85(119), NCM Jun16 2000 140, 130, 128, 126, 116, 102,98, 106 (590), NCM Jun16 2100 177, 160 (39), NCM Jun162300 346 (80), NCM Jul16 1900 110 (3), NCM Jul16 1901117 (15), NCM Aug16 1900 136 (3), NCM Dec16 950 10.5(100), NCM Dec16 1375 54 (20), NCM Dec16 1750 142.5(15), NCM Dec18 2000 400 (3), ORG Jun16 455 4.5 (100),ORG Jun16 542 22 (35), OSH May16 700 9.5, 11.5 (221),OSH Jun16 621 9.5, 12 (315), OSH Jun16 646 15.5 (150),OSH Jun16 696 26 (94), OSH Jul16 550 8 (100), OSH Jul16700 32.5 (68), OSH Aug16 600 19.5 (150), OSH Dec16 48713 (40), OSH Dec16 546 23, 23.5 (177), OSH Dec16 57228 (800), OZL May16 575 16.5 (410), QAN May16 370 44(30), QAN Jun16 301 5.5 (100), QAN Jul16 300 9.5 (50),QBE May16 1200 16 (60), QBE Jun16 1151 17 (120), QBEJul16 1225 68.5 (40), QBE Sep16 1050 30.5 (40), RIOMay16 4100 8, 6 (383), RIO May16 4200 12 (145), RIOMay16 4300 32, 24.5, 26, 25 (317), RIO May16 4350 31(174), RIO May16 4400 55, 50, 48 (238), RIO May16 450082 (244), RIO May16 4600 125, 130, 145 (160), RIOMay16 4700 199, 199.5, 198.5, 195 (90), RIO May164800 305 (350), RIO Jun16 3800 30 (50), RIO Jun16 400065, 53, 55 (165), RIO Jun16 4050 70, 66 (335), RIO Jun164301 122 (10), RIO Jun16 4350 143 (7), RIO Jun16 4400157.5 (302), RIO Jul16 4200 159 (10), RIO Aug16 4601409 (40), RIO Sep16 4501 400 (200), RIO Dec16 4000 285(20), RIO Dec16 4700 606 (10), SGM May16 825 20.5, 26,26.5 (20), SGM Jun16 825 42 (40), SGM Jul16 700 23 (10),SGM Jul16 800 54 (10), SGP Mar17 350 11 (1,750), SHLJun16 2000 19 (50), SHL Jul16 1950 25 (15), SHL Aug162050 66.5 (50), SHL Aug16 2100 85.5 (50), SHL Dec161650 28 (10), STO May16 420 7 (5), STO May16 430 10,11.5 (510), STO May16 440 18.5 (114), STO Jun16 43225.5 (141), STO Jun16 450 35 (80), STO Jun16 469 49(80), STO Sep16 376 26 (30), SUN Jun16 1314 29.5 (50),SUN Jun16 1363 55, 57 (140), SYD Jun16 700 8 (200), TCLJun16 1233 40.5 (150), TCL Jul16 1200 41 (100), TLSJun16 540 2 (2,000), TLS Jun16 550 4.5 (100), TLS Jun16575 13 (200), TLS Jul16 575 16.5 (150), TLS Sep16 52610 (400), TLS Sep16 850 295 (20), TTS Aug16 380 13 (75),WBC May16 2750 1 (100), WBC May16 2800 2 (1), WBCMay16 2801 4.5 (10), WBC May16 2950 14 (20), WBCMay16 2951 10 (150), WBC May16 3000 27.5 (250), WBCMay16 3001 30 (70), WBC May16 3050 51 (100), WBCJun16 2575 7.5, 6.5 (551), WBC Jun16 2921 46.5, 44, 45(310), WBC Jun16 3020 75 (80), WBC Jun16 3071 103(20), WBC Jul16 2600 25 (20), WBC Jul16 2750 42 (2,195),WBC Jul16 2950 91.5 (2), WES Jun16 3821 7 (570), WESJun16 4266 84.5 (110), WES Jul16 3750 21 (40), WFDJun16 1000 12 (50), WFD Jul16 1025 31 (20), WOR May16600 23 (400), WOR Jun16 575 32 (100), WOW May16 220019 (50), WOW May16 2351 136 (10), WOW May16 2501280 (15), WOW Jun16 2050 19 (60), WOW Jun16 2200 56.5(16), WOW Jun16 2201 60 (130), WOW Jun16 2300 109.5(9), WOW Jun16 2301 114 (30), WOW Jun16 2351 152 (10),WOW Jul16 2001 30 (30), WOW Jul16 2201 89 (15), WOWAug16 2001 42 (30), WPL May16 2550 5 (100), WPL May162600 14 (595), WPL May16 2650 22 (30), WPL Jun16 250035 (12), WPL Jun16 2650 80, 79 (45), WPL Jul16 225028.5 (10), WPL Jul16 2300 33, 35 (220), WPL Jul16 2600102 (100), WPL Jul16 2701 151 (5), WPL Mar17 2300 168(10), XJO Jun16 425000 1 (17), XJO Jun16 440000 2 (30),XJO Jun16 445000 2 (25), XJO Jun16 450000 3 (9), XJOJun16 460000 3 (657), XJO Jun16 462500 4 (15), XJOJun16 470000 4 (25), XJO Jun16 480000 9, 7 (37), XJOJun16 482500 9 (35), XJO Jun16 485000 11, 8 (14), XJOJun16 487500 11 (32), XJO Jun16 490000 12, 11, 10(215), XJO Jun16 492500 13, 12, 13, 12 (485), XJO Jun16495000 14, 13 (197), XJO Jun16 497500 14 (134), XJOJun16 500000 20, 19, 18, 19, 17, 16 (303), XJO Jun16502500 21 (50), XJO Jun16 505000 24, 23, 20, 19, 18, 19(366), XJO Jun16 510000 30, 28, 27, 29, 25, 24 (417), XJOJun16 512500 31, 28, 29, 28 (323), XJO Jun16 51500039, 35, 37, 36, 33, 31 (102), XJO Jun16 517500 44, 43,38 (186), XJO Jun16 520000 50, 46, 44, 40, 39 (420), XJOJun16 522500 50, 47, 48 (274), XJO Jun16 525000 57,56, 57, 51 (228), XJO Jun16 527500 67, 69, 59, 61 (125),XJO Jun16 530000 76, 74, 72, 73, 72, 70, 69, 66, 64, 66,67, 68, 69 (873), XJO Jun16 532500 89, 77, 78, 81, 78,72 (153), XJO Jun16 535000 100, 93, 91, 94, 91, 87, 83,85 (180), XJO Jun16 537500 105, 95, 100, 95 (2,284), XJOJun16 540000 115, 120, 110, 107, 106, 108 (82), XJOJun16 545000 141 (4), XJO Jun16 550000 167 (5), XJOJun16 552500 206, 211 (10), XJO Jul16 425000 5 (10),XJO Jul16 440000 9, 8 (60), XJO Jul16 450000 13 (31), XJOJul16 465000 21 (9), XJO Jul16 470000 22, 21, 20 (826),XJO Jul16 475000 25 (60), XJO Jul16 480000 30, 29 (40),XJO Jul16 487500 38 (21), XJO Jul16 490000 37 (2,091),XJO Jul16 495000 43 (12,047), XJO Jul16 497500 52, 54,50, 46 (117), XJO Jul16 500000 50 (16), XJO Jul16 51000076, 72, 69, 68 (8,045), XJO Jul16 515000 76 (17), XJOJul16 520000 103, 90 (20), XJO Jul16 525000 113, 109,106 (8), XJO Jul16 530000 124 (5,020), XJO Jul16 535000143, 144, 141 (82), XJO Aug16 482500 50 (53), XJO Aug16490000 64 (23), XJO Aug16 535000 191 (16), XJO Sep16460000 50, 49 (150), XJO Sep16 467500 56 (1), XJOSep16 485000 83 (25), XJO Sep16 500000 116, 115,114, 113 (94), XJO Sep16 510000 140, 135 (14), XJOSep16 520000 168, 167, 166 (35), XJO Sep16 522500178 (30), XJO Sep16 530000 200 (1), XJO Sep16 532500212 (44), XJO Sep16 545000 273 (5), XJO Dec16 41000034 (1), XJO Dec16 420000 47, 42 (101), XJO Dec16425000 45 (1), XJO Dec16 450000 75 (3), XJO Dec16490000 151 (2), XJO Dec16 530000 295 (22), XJO Dec16532500 297 (4).


14 Tables

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewHigh

LastWk1

LastMth2

CompanyName

ASXCode

NewLow

LastWk1

LastMth2

ROLLING YEAR RECORDS

American Patriot Oil. . . . . . . . . . . . . . . . . . . . . . . . . . . AOW .21 .175 .20Audio Pixels. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AKP 14.30 13.00 13.50Aust Ethical . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AEF 76.50 67.99 63.20Bailador Tech Invest . . . . . . . . . . . . . . . . . . . . . . . . . . BTI 1.195 1.09 1.09Condoto Platinum . . . . . . . . . . . . . . . . . . . . . . . . . . . . CPD .064 .06 .06Cybg cdi. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . CYB 4.78 4.365 4.37Diversa . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DVA .72 .64 .61Domino’s Pizza . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DMP 70.82 68.69 65.03Dragon Mtn Gold . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DMG .024 .023 .016Emefcy Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EMC .755 .56 .59Firstwave Cloud Tech . . . . . . . . . . . . . . . . . . . . . . . . . FCT .33 .001 .001Fisher & Paykel Hlth . . . . . . . . . . . . . . . . . . . . . . . . . . FPH 9.40 9.09 8.98Flinders Mines . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FMS .026 .025 .017Hotel Property Inv stp . . . . . . . . . . . . . . . . . . . . . . . . . HPI 2.85 2.80 2.79Jervois Min . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . JRV .077 .068 .075Lake Res. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LKE .011 .004 .004London City Equities . . . . . . . . . . . . . . . . . . . . . . . . . . LCE .295 .245 .245Lycopodium. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LYL 1.70 1.56 1.55Medlab Clinical . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MDC .41 .28 .255Metcash . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MTS 2.08 1.84 1.775

Navitas . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NVT 5.55 5.52 5.12NEXTDC. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NXT 3.26 3.10 2.95Orbital Corp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OEC .78 .67 .645Orion Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ORM .025 .018 .018Orocobre. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ORE 4.04 3.90 3.475Petsec Energy . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PSA .175 .14 .145PSC Insurance . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PSI 1.80 1.63 1.60Rand Mining . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RND 2.70 2.50 2.04Service Stream . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SSM .85 .835 .825Sigma Pharmaceut . . . . . . . . . . . . . . . . . . . . . . . . . . . SIP 1.20 1.175 1.14Spark New Zealand . . . . . . . . . . . . . . . . . . . . . . . . . . . SPK 3.49 3.485 3.42XTB QAN21 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . YTMQF2 119.48 118.72 118.02Tribune Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TBR 7.50 7.00 5.70Vita Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VTG 3.85 3.80 3.58Xped opt jul16 . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XPEOB .064 .036 .029

CompanyName

ASXCode

NewLow

LastWk1

LastMth2

1-Page . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1PG .675 .735 .90

Air New Zealand . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AIZ 2.05 2.10 2.20BigAir Grp . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BGL .525 .565 .585E & A . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EAL .076 .082 .086ENV Clean Tech opt jul17 . . . . . . . . . . . . . . . . . . . . . ESIOB .004 .005 .005Future Gen Global Inv . . . . . . . . . . . . . . . . . . . . . . . . . FGG 1.02 1.06 1.07Inventis . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IVT .002 .005 .005Jayex Healthcare . . . . . . . . . . . . . . . . . . . . . . . . . . . . . JHL .17 .19 .19Mach7 Tech. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . M7T .047 .054 .058Merlin Diamonds . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MED .016 .019 .025MMJ Phytotech . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MMJ .21 .23 .225Monash Absolute opt sep17 . . . . . . . . . . . . . . . . . MA1O .021 .026 .025Peninsula Energy . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PEN .59 .65 .72Plukka . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PKA .04 .046 .05Redbubble . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RBL 1.35SAI Global. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SAI 3.45 3.55 3.49Simonds Grp. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SIO .145 .165 .26Talga Res . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TLG .22 .255 .27Unilife Corp def . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . UNSDA .07 .0841 high/low in the previous calendar week 2 high/low in the previous calendar month

Market ActionSTOCKS THAT MOVED BY 5% OR MORE FOR THE DAY

Company NameASXCode

LastSale

Move(¢)

Move(%) Company Name

ASXCode

LastSale

Move(¢)


ASXCode

LastSale

Move(¢)


ASXCode

LastSale

Move(¢)

Move(%)

RISES - INDUSTRIALSGlennon Small Comp opt aug16 .. . . GC1O .006 +.3 +100.0Antisense Therapeut opt jan17 .. . . . . ANPO .011 +.5 +83.33Martin Aircraft . . . . . . . . . . . . . . . . . . . . . . . . . MJP .59 +14 +31.11Valmec.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMX .135 +2.5 +22.73Environment Grp.. . . . . . . . . . . . . . . . . . . . . EGL .022 +.4 +22.22London City Equities . . . . . . . . . . . . . . . . . LCE .295 +5 +20.41Kollakorn Corp.. . . . . . . . . . . . . . . . . . . . . . . KKL .006 +.1 +20.00Success Global Media . . . . . . . . . . . . . . . SGU .12 +2 +20.00MGC Pharmaceuticals . . . . . . . . . . . . . . . MXC .052 +.8 +18.18American Patriot Oil . . . . . . . . . . . . . . . . . . AOW .20 +3 +17.65Slater & Gordon .. . . . . . . . . . . . . . . . . . . . . . SGH .46 +6.5 +16.46ICSGlobal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ICS 1.85 +25 +15.63Ausdrill. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ASL .48 +6 +14.29Buderim Ginger . . . . . . . . . . . . . . . . . . . . . . . BUG .41 +5 +13.89BPS Technology .. . . . . . . . . . . . . . . . . . . . . BPS .88 +10.5 +13.55Emefcy Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . EMC .755 +8.5 +12.69Activistic. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ACU .036 +.4 +12.50NuSep Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . NSP .009 +.1 +12.50Shark Mitigation .. . . . . . . . . . . . . . . . . . . . . SM8 .27 +3 +12.50Aust Ethical. . . . . . . . . . . . . . . . . . . . . . . . . . . . AEF 76.50 +802 +11.71Gage Roads Brewing.. . . . . . . . . . . . . . . . GRB .058 +.6 +11.54Clean TeQ Hldgs .. . . . . . . . . . . . . . . . . . . . . CLQ .345 +3.5 +11.29Funtastic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . FUN .02 +.2 +11.11Mitula Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MUA .95 +9.5 +11.11Oncosil Medical. . . . . . . . . . . . . . . . . . . . . . . OSL .15 +1.5 +11.11Sthn X Elect Engnr . . . . . . . . . . . . . . . . . . . . SXE .53 +5 +10.42Webjet . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . WEB 6.48 +61 +10.39MG Unit Tr unt. . . . . . . . . . . . . . . . . . . . . . . . . MGC .91 +8.5 +10.30Alchemia . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ACL .011 +.1 +10.00Kogi Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KFE .023 +.2 +9.52Hazer Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HZR .59 +5 +9.26Avexa .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AVX .024 +.2 +9.09Otherlevels . . . . . . . . . . . . . . . . . . . . . . . . . . . . OLV .063 +.5 +8.62Recce .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RCE .19 +1.5 +8.57Hills . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HIL .32 +2.5 +8.47TW Hldgs .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TWH .014 +.1 +7.69Godfreys Grp.. . . . . . . . . . . . . . . . . . . . . . . . . GFY 1.17 +8 +7.34Freedom Foods Grp .. . . . . . . . . . . . . . . . . FNP 3.66 +24 +7.02Antisense Therapeut . . . . . . . . . . . . . . . . . ANP .046 +.3 +6.98Datetix Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . DTX .46 +3 +6.9899 Wuxian cdi . . . . . . . . . . . . . . . . . . . . . . . . . NNW .16 +1 +6.67Future Gen Global Inv opt sep17 .. . . FGGO .016 +.1 +6.67Medibio. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MEB .24 +1.5 +6.67BSA .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BSA .255 +1.5 +6.25Platinum Asia opt may17.. . . . . . . . . . . . PAIO .017 +.1 +6.25Proteomics Intl Lab.. . . . . . . . . . . . . . . . . . PIQ .17 +1 +6.25Resonance Health . . . . . . . . . . . . . . . . . . . . RHT .017 +.1 +6.25Metcash .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MTS 2.01 +11.5 +6.07Flight Centre Travel . . . . . . . . . . . . . . . . . . . FLT 36.84 +204 +5.86Decmil Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . DCG .825 +4.5 +5.77Lycopodium.. . . . . . . . . . . . . . . . . . . . . . . . . . LYL 1.70 +9 +5.59AJ Lucas Grp.. . . . . . . . . . . . . . . . . . . . . . . . . AJL .19 +1 +5.56Engenco .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EGN .095 +.5 +5.56Rhipe .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RHP 1.14 +6 +5.56US Residential Fund stp .. . . . . . . . . . . . USR .57 +3 +5.56UGL .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . UGL 3.28 +17 +5.47Resapp Health . . . . . . . . . . . . . . . . . . . . . . . . RAP .295 +1.5 +5.36Adacel Tech .. . . . . . . . . . . . . . . . . . . . . . . . . . ADA 2.38 +12 +5.31eServGlobal . . . . . . . . . . . . . . . . . . . . . . . . . . . ESV .10 +.5 +5.26Genetic Tech .. . . . . . . . . . . . . . . . . . . . . . . . . GTG .02 +.1 +5.26Jayex Healthcare . . . . . . . . . . . . . . . . . . . . . JHL .20 +1 +5.26Sprintex. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SIX .20 +1 +5.26

RISES - MININGResource Min Corp.. . . . . . . . . . . . . . . . . . RMI .007 +.3 +75.00Lake Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LKE .011 +.4 +57.14Minotaur Explore opt nov17 .. . . . . . . . MEPO .03 +1 +50.00Gateway Min .. . . . . . . . . . . . . . . . . . . . . . . . . GML .025 +.7 +38.89Burey Gold opt jul17.. . . . . . . . . . . . . . . . . BYRO .004 +.1 +33.33Jacka Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . JKA .004 +.1 +33.33Tanga Resources opt dec16 .. . . . . . . . TRLOA .07 +1.5 +27.27Deep Yellow .. . . . . . . . . . . . . . . . . . . . . . . . . . DYL .005 +.1 +25.00Pacifico Min .. . . . . . . . . . . . . . . . . . . . . . . . . . PMY .005 +.1 +25.00Terracom .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TER .005 +.1 +25.00Threat Protect Au .. . . . . . . . . . . . . . . . . . . . TPS .025 +.5 +25.00Core Exploration opt aug17 .. . . . . . . . CXOOA .016 +.3 +23.08Altura Mining opt jun16.. . . . . . . . . . . . . . AJMO .22 +4 +22.22

Incremental Oil & Gas .. . . . . . . . . . . . . . . IOG .073 +1.3 +21.67Discovery Africa . . . . . . . . . . . . . . . . . . . . . . DAF .012 +.2 +20.00Orion Metals . . . . . . . . . . . . . . . . . . . . . . . . . . ORM .025 +.4 +19.05Volt Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VRC .057 +.9 +18.75White Rock Minerals . . . . . . . . . . . . . . . . . WRM .02 +.3 +17.65Global Geoscience .. . . . . . . . . . . . . . . . . . GSC .007 +.1 +16.67St George Min opt jun17 .. . . . . . . . . . . . SGQOA .07 +1 +16.67Vimy Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMY .33 +4.5 +15.79Alchemy Resources .. . . . . . . . . . . . . . . . . ALY .015 +.2 +15.38Altona Mining .. . . . . . . . . . . . . . . . . . . . . . . . AOH .12 +1.5 +14.29Dragon Mtn Gold .. . . . . . . . . . . . . . . . . . . . DMG .024 +.3 +14.29Entek Energy .. . . . . . . . . . . . . . . . . . . . . . . . . ETE .008 +.1 +14.29Sacgasco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . SGC .04 +.5 +14.29Zambezi Res cdi . . . . . . . . . . . . . . . . . . . . . . ZRL .016 +.2 +14.29Assemblebay .. . . . . . . . . . . . . . . . . . . . . . . . ASY .025 +.3 +13.64Elk Petroleum .. . . . . . . . . . . . . . . . . . . . . . . . ELK .10 +1.2 +13.64Venus Metals . . . . . . . . . . . . . . . . . . . . . . . . . . VMC .21 +2.5 +13.51Investigator Res .. . . . . . . . . . . . . . . . . . . . . IVR .034 +.4 +13.33Equus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . EQE .009 +.1 +12.50Oklo Resources opt jun17 .. . . . . . . . . . OKUO .09 +1 +12.50Rand Mining.. . . . . . . . . . . . . . . . . . . . . . . . . . RND 2.70 +30 +12.50Riedel Resources .. . . . . . . . . . . . . . . . . . . . RIE .027 +.3 +12.50Auroch Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . AOU .15 +1.5 +11.11Enterprise Metals . . . . . . . . . . . . . . . . . . . . . ENT .02 +.2 +11.11Gulf Industrials . . . . . . . . . . . . . . . . . . . . . . . . GLF .01 +.1 +11.11IOT Grp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IOT .11 +1.1 +11.11Kairos Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . KAI .08 +.8 +11.11Greenland Min Engy.. . . . . . . . . . . . . . . . . GGG .031 +.3 +10.71St George Min.. . . . . . . . . . . . . . . . . . . . . . . . SGQ .16 +1.5 +10.34AVZ Minerals . . . . . . . . . . . . . . . . . . . . . . . . . . AVZ .011 +.1 +10.00Regal Resources.. . . . . . . . . . . . . . . . . . . . . RER .011 +.1 +10.00Antipa Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . AZY .034 +.3 +9.68Core Exploration. . . . . . . . . . . . . . . . . . . . . . CXO .034 +.3 +9.68Hexagon Res.. . . . . . . . . . . . . . . . . . . . . . . . . HXG .08 +.7 +9.59Vango Mining.. . . . . . . . . . . . . . . . . . . . . . . . . VAN .069 +.6 +9.52MacPhersons Res .. . . . . . . . . . . . . . . . . . . MRP .105 +.9 +9.37Volt Res opt dec17.. . . . . . . . . . . . . . . . . . . VRCO .035 +.3 +9.38Energia Minerals . . . . . . . . . . . . . . . . . . . . . . EMX .047 +.4 +9.30Kabuni . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . KBU .12 +1 +9.09Rex Minerals . . . . . . . . . . . . . . . . . . . . . . . . . . RXM .06 +.5 +9.09Apollo Minerals . . . . . . . . . . . . . . . . . . . . . . . AON .025 +.2 +8.70Aurelia Metals . . . . . . . . . . . . . . . . . . . . . . . . . AMI .125 +1 +8.70Red Metal . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RDM .10 +.8 +8.70Sipa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRI .025 +.2 +8.70HRL Hldgs.. . . . . . . . . . . . . . . . . . . . . . . . . . . . HRL .13 +1 +8.33KBL Mining .. . . . . . . . . . . . . . . . . . . . . . . . . . . KBL .013 +.1 +8.33Encounter Res .. . . . . . . . . . . . . . . . . . . . . . . ENR .14 +1 +7.69Kalnorth Gold .. . . . . . . . . . . . . . . . . . . . . . . . KGM .028 +.2 +7.69Kina Petroleum.. . . . . . . . . . . . . . . . . . . . . . . KPL .07 +.5 +7.69Middle Island Res.. . . . . . . . . . . . . . . . . . . . MDI .043 +.3 +7.50Tanami Gold.. . . . . . . . . . . . . . . . . . . . . . . . . . TAM .043 +.3 +7.50Nagambie Mining.. . . . . . . . . . . . . . . . . . . . NAG .145 +1 +7.41Nuheara . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . NUH .089 +.6 +7.23Argent Minerals . . . . . . . . . . . . . . . . . . . . . . . ARD .03 +.2 +7.14Atlas Iron .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AGO .015 +.1 +7.14KIN Mining.. . . . . . . . . . . . . . . . . . . . . . . . . . . . KIN .15 +1 +7.14Lodestar Min . . . . . . . . . . . . . . . . . . . . . . . . . . LSR .015 +.1 +7.14Matsa Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MAT .15 +1 +7.14Monax Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . MOX .015 +.1 +7.14Mount Ridley Mines .. . . . . . . . . . . . . . . . . MRD .015 +.1 +7.14Pacific Ore. . . . . . . . . . . . . . . . . . . . . . . . . . . . . PSF .03 +.2 +7.14Peel Mining.. . . . . . . . . . . . . . . . . . . . . . . . . . . PEX .15 +1 +7.14Rox Resources.. . . . . . . . . . . . . . . . . . . . . . . RXL .015 +.1 +7.14Sabre Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SBR .015 +.1 +7.14Star Striker opt dec17 .. . . . . . . . . . . . . . . SRTOA .015 +.1 +7.14Tlou Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . TOU .075 +.5 +7.14Xped .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . XPE .075 +.5 +7.14Altura Mining .. . . . . . . . . . . . . . . . . . . . . . . . . AJM .24 +1.5 +6.67Condoto Platinum .. . . . . . . . . . . . . . . . . . . CPD .064 +.4 +6.67Hammer Metals. . . . . . . . . . . . . . . . . . . . . . . HMX .08 +.5 +6.67RNI NL .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RNI .016 +.1 +6.67BC Iron.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BCI .17 +1 +6.25Oklo Resources.. . . . . . . . . . . . . . . . . . . . . . OKU .17 +1 +6.25Senex Energy .. . . . . . . . . . . . . . . . . . . . . . . . SXY .26 +1.5 +6.12Beach Energy .. . . . . . . . . . . . . . . . . . . . . . . . BPT .705 +4 +6.02Anglogold Ashanti cdi . . . . . . . . . . . . . . . . AGG 4.07 +23 +5.99Buxton Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . BUX .074 +.4 +5.71Genesis Minerals . . . . . . . . . . . . . . . . . . . . . GMD .019 +.1 +5.56Horseshoe Metals . . . . . . . . . . . . . . . . . . . . HOR .019 +.1 +5.56MHM Metals . . . . . . . . . . . . . . . . . . . . . . . . . . MHM .038 +.2 +5.56Catalyst Metals . . . . . . . . . . . . . . . . . . . . . . . CYL .58 +3 +5.45Danakali . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . DNK .29 +1.5 +5.45

Shareroot. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SRO .039 +.2 +5.41Hot Chili . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . HCH .098 +.5 +5.38Xped opt jul16.. . . . . . . . . . . . . . . . . . . . . . . . XPEOB .059 +.3 +5.36Pilbara Minerals. . . . . . . . . . . . . . . . . . . . . . . PLS .71 +3.5 +5.19Global Fortune .. . . . . . . . . . . . . . . . . . . . . . . GFI .305 +1.5 +5.17Iluka Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ILU 6.10 +30 +5.17Echo Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . EAR .205 +1 +5.13Ironbark Zinc .. . . . . . . . . . . . . . . . . . . . . . . . . IBG .041 +.2 +5.13Korab Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . KOR .041 +.2 +5.13Lincoln Minerals . . . . . . . . . . . . . . . . . . . . . . LML .042 +.2 +5.00Petrel Energy .. . . . . . . . . . . . . . . . . . . . . . . . . PRL .021 +.1 +5.00

FALLS - INDUSTRIALSInventis . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . IVT .002 -.3 -60.00Kalina Power . . . . . . . . . . . . . . . . . . . . . . . . . . KPO .05 -4.5 -47.37Chapmans.. . . . . . . . . . . . . . . . . . . . . . . . . . . . CHP .002 -.1 -33.33Hillcrest Litigation. . . . . . . . . . . . . . . . . . . . . HLS .003 -.1 -25.00Mariner Corp .. . . . . . . . . . . . . . . . . . . . . . . . . MCX .06 -1.6 -21.05ENV Clean Tech opt jul17 .. . . . . . . . . . . ESIOB .004 -.1 -20.00Plukka .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . PKA .04 -1 -20.00VDM Grp.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMG .004 -.1 -20.00Magontec .. . . . . . . . . . . . . . . . . . . . . . . . . . . . MGL .035 -.6 -14.63Argo Global opt mar17 .. . . . . . . . . . . . . . ALIO .012 -.2 -14.29Connexion Media opt feb17 .. . . . . . . . CXZO .02 -.3 -13.04BPH Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . BPH .007 -.1 -12.50Monash Absolute opt sep17.. . . . . . . . MA1O .021 -.3 -12.50Bisalloy Steel. . . . . . . . . . . . . . . . . . . . . . . . . . BIS .355 -4.5 -11.25E & A .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . EAL .076 -.9 -10.59MOKO Social Media. . . . . . . . . . . . . . . . . . MKB .009 -.1 -10.00APN News & Media rts 20may.. . . . . . APNR .145 -1.5 -9.38Temple & Webster . . . . . . . . . . . . . . . . . . . . TPW .145 -1.5 -9.38Unilife Corp def . . . . . . . . . . . . . . . . . . . . . . . UNSDA .071 -.7 -8.97Keybridge Capital . . . . . . . . . . . . . . . . . . . . KBC .165 -1.5 -8.33ZipTel . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ZIP .225 -2 -8.16PharmAust . . . . . . . . . . . . . . . . . . . . . . . . . . . . PAA .092 -.8 -8.00Enhanced Oil & Gas .. . . . . . . . . . . . . . . . . EOR .012 -.1 -7.69Rision .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . RNL .012 -.1 -7.69Decimal Software. . . . . . . . . . . . . . . . . . . . . DSX .05 -.4 -7.41Geodynamics . . . . . . . . . . . . . . . . . . . . . . . . . GDY .025 -.2 -7.41Ensogo .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . E88 1.20 -9.5 -7.34Kneomedia . . . . . . . . . . . . . . . . . . . . . . . . . . . . KNM .013 -.1 -7.14Medlab Clinical . . . . . . . . . . . . . . . . . . . . . . . MDC .365 -2.5 -6.41Atcor Medical . . . . . . . . . . . . . . . . . . . . . . . . . ACG .15 -1 -6.25Surfstitch Grp .. . . . . . . . . . . . . . . . . . . . . . . . SRF .45 -3 -6.25RedHill Education .. . . . . . . . . . . . . . . . . . . RDH .76 -5 -6.17SAI Global . . . . . . . . . . . . . . . . . . . . . . . . . . . . . SAI 3.50 -23 -6.17BluGlass . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . BLG .23 -1.5 -6.12Connexion Media. . . . . . . . . . . . . . . . . . . . . CXZ .155 -1 -6.06Xenith Ip Grp .. . . . . . . . . . . . . . . . . . . . . . . . . XIP 4.06 -26 -6.02World Reach .. . . . . . . . . . . . . . . . . . . . . . . . . WRR .235 -1.5 -6.00GI Dynamics, Inc cdi. . . . . . . . . . . . . . . . . . GID .016 -.1 -5.88Property Connect. . . . . . . . . . . . . . . . . . . . . PCH .016 -.1 -5.88ADMEDUS .. . . . . . . . . . . . . . . . . . . . . . . . . . . AHZ .325 -2 -5.80XPD Soccer Gear Grp .. . . . . . . . . . . . . . . XPD .17 -1 -5.56Genex Power. . . . . . . . . . . . . . . . . . . . . . . . . . GNX .175 -1 -5.41Tesserent . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TNT .175 -1 -5.41VMoto.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VMT .175 -1 -5.41Orion Health Grp.. . . . . . . . . . . . . . . . . . . . . OHE 4.25 -23 -5.13DataDot Tech.. . . . . . . . . . . . . . . . . . . . . . . . . DDT .019 -.1 -5.00Ecargo Hldgs cdi. . . . . . . . . . . . . . . . . . . . . . ECG .285 -1.5 -5.00First Graphite . . . . . . . . . . . . . . . . . . . . . . . . . FGR .095 -.5 -5.00Neptune Marine. . . . . . . . . . . . . . . . . . . . . . . NMS .95 -5 -5.00

FALLS - MININGEmperor Range Grp .. . . . . . . . . . . . . . . . . ERX .066 -8.4 -56.00Metals Aust. . . . . . . . . . . . . . . . . . . . . . . . . . . . MLS .002 -.2 -50.00Triangle Energy .. . . . . . . . . . . . . . . . . . . . . . TEG .001 -.1 -50.00Mithril Resources .. . . . . . . . . . . . . . . . . . . . MTH .008 -.5 -38.46Aura Energy opt jun17.. . . . . . . . . . . . . . . AEEOA .003 -.1 -25.00Aust Vanadium opt dec18 .. . . . . . . . . . AVLO .003 -.1 -25.00New Talisman Gold .. . . . . . . . . . . . . . . . . . NTL .006 -.2 -25.00Pioneer Res .. . . . . . . . . . . . . . . . . . . . . . . . . . PIO .037 -1.1 -22.92Golden Deeps.. . . . . . . . . . . . . . . . . . . . . . . . GED .015 -.4 -21.05Hawkley Oil & Gas .. . . . . . . . . . . . . . . . . . . HOG .004 -.1 -20.00Metminco.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNC .004 -.1 -20.00Tian Poh Res .. . . . . . . . . . . . . . . . . . . . . . . . . TPO .14 -3.5 -20.00Victory Mines.. . . . . . . . . . . . . . . . . . . . . . . . . VIC .004 -.1 -20.00Walkabout Res.. . . . . . . . . . . . . . . . . . . . . . . WKT .004 -.1 -20.00xTV Networks opt jun18.. . . . . . . . . . . . . XTVO .004 -.1 -20.00

Truscott Min Corp .. . . . . . . . . . . . . . . . . . . TRM .025 -.6 -19.35Metal Bank .. . . . . . . . . . . . . . . . . . . . . . . . . . . MBK .009 -.2 -18.18Ventnor Res .. . . . . . . . . . . . . . . . . . . . . . . . . . VRX .018 -.4 -18.18A-Cap Res.. . . . . . . . . . . . . . . . . . . . . . . . . . . . ACB .015 -.3 -16.67GB Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . . . GBX .005 -.1 -16.67Predictive Discovery . . . . . . . . . . . . . . . . . PDI .005 -.1 -16.67Resource Base.. . . . . . . . . . . . . . . . . . . . . . . RBX .005 -.1 -16.67Shareroot opt dec17 .. . . . . . . . . . . . . . . . SROO .01 -.2 -16.67Merlin Diamonds.. . . . . . . . . . . . . . . . . . . . . MED .016 -.3 -15.79Quantum Res .. . . . . . . . . . . . . . . . . . . . . . . . QUR .028 -.5 -15.15SML Corp .. . . . . . . . . . . . . . . . . . . . . . . . . . . . SOP .017 -.3 -15.00ADX Energy .. . . . . . . . . . . . . . . . . . . . . . . . . . ADX .006 -.1 -14.29AusQuest opt apr18 .. . . . . . . . . . . . . . . . . AQDOA .006 -.1 -14.29GBM Resources .. . . . . . . . . . . . . . . . . . . . . GBZ .012 -.2 -14.29Oro Verde.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . OVL .006 -.1 -14.29White Cliff Minerals . . . . . . . . . . . . . . . . . . . WCN .006 -.1 -14.29Dempsey Min .. . . . . . . . . . . . . . . . . . . . . . . . DMI .061 -.9 -12.86Corazon Min .. . . . . . . . . . . . . . . . . . . . . . . . . CZN .007 -.1 -12.50Geopacific Res.. . . . . . . . . . . . . . . . . . . . . . . GPR .035 -.5 -12.50King River Copper . . . . . . . . . . . . . . . . . . . . KRC .007 -.1 -12.50Strata-X Energy cdi . . . . . . . . . . . . . . . . . . . SXA .028 -.4 -12.50Globe Metals & Min.. . . . . . . . . . . . . . . . . . GBE .022 -.3 -12.00MOD Resources .. . . . . . . . . . . . . . . . . . . . . MOD .023 -.3 -11.54Castillo Copper . . . . . . . . . . . . . . . . . . . . . . . CCZ .016 -.2 -11.11Zenith Minerals . . . . . . . . . . . . . . . . . . . . . . . ZNC .12 -1.5 -11.11Navarre Minerals. . . . . . . . . . . . . . . . . . . . . . NML .033 -.4 -10.81DGR Global . . . . . . . . . . . . . . . . . . . . . . . . . . . DGR .025 -.3 -10.71Renascor Res .. . . . . . . . . . . . . . . . . . . . . . . . RNU .017 -.2 -10.53Platina Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . PGM .035 -.4 -10.26Top End Minerals . . . . . . . . . . . . . . . . . . . . . TND .035 -.4 -10.26Winchester Engy.. . . . . . . . . . . . . . . . . . . . . WEL .08 -.9 -10.11Broken Hill Prospect opt nov19 .. . . . BPLO .045 -.5 -10.00Harvest Minerals. . . . . . . . . . . . . . . . . . . . . . HMI .09 -1 -10.00Oilex . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . OEX .009 -.1 -10.00Syndicated Metals. . . . . . . . . . . . . . . . . . . . SMD .009 -.1 -10.00Traka Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TKL .027 -.3 -10.00Challenger Energy .. . . . . . . . . . . . . . . . . . . CEL .028 -.3 -9.68Minquest . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . MNQ .019 -.2 -9.52Bass Metals . . . . . . . . . . . . . . . . . . . . . . . . . . . BSM .01 -.1 -9.09Carbon Energy .. . . . . . . . . . . . . . . . . . . . . . . CNX .01 -.1 -9.09Potash West. . . . . . . . . . . . . . . . . . . . . . . . . . . PWN .03 -.3 -9.09Livetiles . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . LVT .205 -2 -8.89Musgrave Min.. . . . . . . . . . . . . . . . . . . . . . . . MGV .042 -.4 -8.70Medadvisor . . . . . . . . . . . . . . . . . . . . . . . . . . . MDR .032 -.3 -8.57Aust Vanadium.. . . . . . . . . . . . . . . . . . . . . . . AVL .011 -.1 -8.33Northern Manganese.. . . . . . . . . . . . . . . . NTM .011 -.1 -8.33Resource Dev Grp .. . . . . . . . . . . . . . . . . . . RDG .011 -.1 -8.33WCP Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . WCP .022 -.2 -8.33xTV Networks . . . . . . . . . . . . . . . . . . . . . . . . . XTV .011 -.1 -8.33Nexus Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . . NXM .08 -.7 -8.051-Page.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1PG .69 -6 -8.00Cohiba Min .. . . . . . . . . . . . . . . . . . . . . . . . . . . CHK .023 -.2 -8.00Heron Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . HRR .115 -1 -8.00Iron Road .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . IRD .092 -.8 -8.00Taruga Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . TAR .035 -.3 -7.89Hannans Reward .. . . . . . . . . . . . . . . . . . . . HNR .012 -.1 -7.69Marindi Metals . . . . . . . . . . . . . . . . . . . . . . . . MZN .012 -.1 -7.69Cradle Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . CXX .31 -2.5 -7.46Antilles Oil & Gas.. . . . . . . . . . . . . . . . . . . . . AVD .025 -.2 -7.41Explaurum.. . . . . . . . . . . . . . . . . . . . . . . . . . . . EXU .063 -.5 -7.35Tap Oil . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . TAP .09 -.7 -7.22Bathurst Res NZ .. . . . . . . . . . . . . . . . . . . . . BRL .013 -.1 -7.14Mineral Commodities . . . . . . . . . . . . . . . . MRC .13 -1 -7.14Protean Wave .. . . . . . . . . . . . . . . . . . . . . . . . POW .013 -.1 -7.14XState Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . XST .013 -.1 -7.14Montezuma Min Co.. . . . . . . . . . . . . . . . . . MZM .20 -1.5 -6.98Alara Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AUQ .027 -.2 -6.90AusQuest. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . AQD .014 -.1 -6.67Velpic . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . VPC .042 -.3 -6.67ATC Alloys . . . . . . . . . . . . . . . . . . . . . . . . . . . . . ATA .029 -.2 -6.45Breaker Res .. . . . . . . . . . . . . . . . . . . . . . . . . . BRB .145 -1 -6.45Hawthorn Res.. . . . . . . . . . . . . . . . . . . . . . . . HAW .03 -.2 -6.25Marenica Energy.. . . . . . . . . . . . . . . . . . . . . MEY .225 -1.5 -6.25Reproductive Hlth Sci . . . . . . . . . . . . . . . . RHS .15 -1 -6.25Talga Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . TLG .23 -1.5 -6.12Carnavale Res .. . . . . . . . . . . . . . . . . . . . . . . CAV .016 -.1 -5.88Cirrus Networks. . . . . . . . . . . . . . . . . . . . . . . CNW .034 -.2 -5.56Attila Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . AYA .175 -1 -5.41Aust Pacific Coal. . . . . . . . . . . . . . . . . . . . . . AQC .018 -.1 -5.26Gindalbie Metals. . . . . . . . . . . . . . . . . . . . . . GBG .018 -.1 -5.26Icon Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . ICN .037 -.2 -5.13Galaxy Res .. . . . . . . . . . . . . . . . . . . . . . . . . . . GXY .38 -2 -5.00Variscan Mines.. . . . . . . . . . . . . . . . . . . . . . . VAR .019 -.1 -5.00

INVESTORS’ SAY ON EXECUTIVE PAY WHICH BOARDS FACE BEING SPILLED THIS YEAR?

REM VOTE RESULTS FOR AGMS IN 2015 FIND OUT MORE »


15TablesDaily Gross Short SalesASX & CHI-X SHORT SALES: REPORTED FOR THURSDAY, MAY 19, 2016

Reported % issued capitalASX Product/ Gross Issued reported asCode Company Name Class Short Sales (a) Capital (b) short (a)/(b)



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

BBOZ Betashares Aust Eqts St TMF UNITS 42,223 3,600,000 1.17ZYUS Anz Etfs S&P 500 High Y Low V ETF UNITS 6,897 1,000,614 .68FMG Fortescue Metals Grp FPO 21,008,789 3,113,798,151 .67AQG Alacer Gold CDI 1:1 427,057 66,988,850 .63A2M The A2 Milk Company FPO NZ 4,519,080 711,300,065 .63SGM Sims Metal Mgt FPO 1,032,452 198,696,244 .52WOR WorleyParsons FPO 1,147,042 245,274,670 .46BKL Blackmores FPO 79,071 17,225,156 .45ILU Iluka Res FPO 1,849,864 418,700,517 .44MIN Mineral Resources FPO 814,225 186,829,800 .43MTS Metcash FPO 3,838,031 928,357,876 .41WSA Western Areas FPO 1,081,211 270,924,958 .39GEM G8 Education FPO 1,447,914 376,938,958 .38BDR Beadell Resources FPO 3,802,489 1,055,067,540 .36IFL IOOF Hldgs FPO 1,023,711 300,133,752 .34HGG Henderson Grp CDI 1:1 2,127,243 635,284,916 .33CVO Cover-More Grp FPO 1,069,039 317,800,762 .33RSG Resolute Min FPO 2,081,119 641,582,994 .32OFX OzForex Grp FPO 783,066 240,000,000 .32SFR Sandfire Res FPO 503,914 157,324,918 .32SHV Select Harvests FPO 226,810 72,918,757 .31RRL Regis Res FPO 1,504,592 499,781,595 .30NST Northern Star Res FPO 1,792,182 600,209,289 .29RIO Rio Tinto FPO 1,248,409 424,192,412 .29SBM St Barbara FPO 1,482,597 495,102,525 .29VIT Vitaco Hldgs FPO 414,740 139,143,525 .29IGO Independence Grp FPO 1,455,238 511,422,871 .28OZL OZ Minerals FPO 763,054 303,470,022 .25ORG Origin Energy FPO 4,431,825 1,753,202,219 .25GUD GUD Hldgs FPO 218,144 85,327,114 .25NCM Newcrest Min FPO 1,910,848 766,510,971 .24SPO Spotless Group FPO 2,712,416 1,098,290,178 .24BPT Beach Energy FPO 4,500,017 1,860,704,532 .24MND Monadelphous Grp FPO 216,896 93,703,963 .23SAR Saracen Min FPO 1,769,049 800,799,292 .22DJRE Spdr DJ Global Real Estate ETF UNITS 8,557 3,812,147 .22CSR CSR FPO 1,118,218 505,700,315 .22STO Santos FPO 3,780,371 1,774,026,266 .21AWE AWE FPO 1,115,920 526,735,854 .21PRY Primary Health Care FPO 1,137,791 521,432,903 .21CYB Cybg Plc CDI 1:1 1,503,629 710,278,223 .21SYR Syrah Res FPO 478,653 231,342,647 .20FLT Flight Centre Travel FPO 197,451 100,909,266 .19IPL Incitec Pivot FPO 3,213,231 1,687,170,521 .19CGF Challenger FPO 1,138,386 571,217,287 .19ORI Orica FPO 684,253 373,432,181 .18BEN Bendigo&Adelaide Bk FPO 850,911 461,655,879 .18SWM Seven West Media FPO 2,712,096 1,508,034,368 .18EVN Evolution Mining FPO 2,747,488 1,468,262,821 .18MYR Myer Hldgs FPO 1,421,820 821,278,815 .17JBH JB Hi-Fi FPO 169,875 98,947,309 .17GNC GrainCorp FPO 397,440 228,855,628 .17CTD Corporate Travel FPO 166,499 98,078,804 .17SCG Scentre Grp STAPLED 8,672,837 5,324,296,678 .16AWC Alumina FPO 4,723,862 2,879,843,498 .16MGX Mount Gibson Iron FPO 1,794,347 1,091,279,435 .16EHE Estia Health FPO 315,044 188,183,920 .16MPL Medibank Private FPO 4,326,491 2,754,003,240 .15VGS Vngd MSCI Intl Sh ETF UNITS 5,537 3,585,397 .15BLD Boral FPO 1,155,410 743,599,437 .15SUL Super Retail Grp FPO 314,151 197,177,318 .15DXS DEXUS Prop Grp STAPLED 1,530,115 967,947,692 .15PBG Pacific Brands FPO 1,458,580 917,226,291 .15IVC InvoCare FPO 171,755 110,030,298 .15BSL BlueScope Steel FPO 815,101 571,346,300 .14CHC Charter Hall Grp FORUS 591,601 412,717,802 .14SEA Sundance Energy FPO 763,966 560,543,605 .13MQG Macquarie Grp FPO 473,322 340,302,389 .13AHY Asaleo Care FPO 738,858 562,482,227 .13JHX James Hardie Ind CDI 1:1 617,206 445,580,065 .13AMC Amcor FPO 1,506,442 1,158,141,276 .13SXY Senex Energy FPO 1,527,684 1,152,686,422 .13DLX DuluxGroup FPO 536,584 389,250,252 .13TWE Treasury Wine FPO 971,039 738,135,033 .13NOR Norwood Systems FPO 836,540 648,954,920 .12IRE IRESS FPO 203,485 160,073,775 .12TGR Tassal Grp FPO 189,399 147,203,532 .12GPT GPT Grp STAPLED 2,245,660 1,797,955,568 .12NEC Nine Entertainment FPO 1,057,567 871,373,191 .12RFG Retail Food Grp FPO 197,424 164,968,083 .12PRG Programmed Maint FPO 311,599 249,310,746 .12BHP BHP Billiton FPO 4,073,190 3,211,691,105 .12SHL Sonic Healthcare FPO 529,365 415,089,808 .12QAN Qantas Airways FPO 2,264,874 2,062,400,350 .11MYX Mayne Pharma FPO 954,948 810,046,346 .11ANN Ansell FPO 165,338 150,915,380 .11ORE Orocobre FPO 232,024 209,479,867 .11APN APN News & Media FPO 1,224,561 1,029,041,356 .11TCL Transurban Grp STAPLED 2,288,956 2,035,532,721 .11PPT Perpetual FPO 51,320 46,574,426 .11MQA Macq Atlas Roads STAPLED 590,533 517,484,950 .11BOQ Bank of Qld FPO 418,020 376,166,085 .11OSH Oil Search FPO 10T 1,539,901 1,522,692,587 .10JHC Japara Healthcare FPO 267,962 263,689,457 .10NUF Nufarm FPO 271,895 265,899,295 .10COH Cochlear FPO 61,829 57,204,637 .10KAR Karoon Gas Aust FPO 254,717 246,125,164 .10ALQ ALS FPO 520,125 504,214,901 .10VCX Vicinity Centres STAPLED 4,266,779 3,958,650,636 .10OGC OceanaGold Corp CDI 1:1 638,386 609,481,239 .10ORA Orora FPO 1,304,422 1,206,684,923 .10IOF Investa Office Fd STAPLED 648,245 614,047,458 .10BAL Bellamys Aust FPO 96,445 96,656,397 .10SAI SAI Global FPO 224,713 213,432,054 .10MFG Magellan Fin Grp FPO 164,081 160,865,345 .10FXJ Fairfax Media FPO 2,407,623 2,299,475,546 .10IPH IPH FPO 191,168 186,329,690 .10DUE DUET Grp FORUS 2,442,084 2,433,045,531 .10GXL Greencross FPO 115,277 114,195,770 .10PRU Perseus Min FPO 769,018 815,445,645 .09CCL Coca-Cola Amatil FPO 691,280 763,590,249 .09CQR Charter Hall Ret REIT UNIT 365,885 404,307,852 .09GWA GWA Grp FPO 247,437 266,614,829 .09BGS Birimian Gold FPO 142,857 152,318,203 .09AZJ Aurizon Holdings FPO 1,899,211 2,051,970,635 .09FXL FlexiGroup FPO 356,017 372,351,650 .09BKN Bradken FPO 160,571 171,027,249 .09DMP Domino’s Pizza FPO 78,640 87,648,158 .09LLC Lend Lease Grp STAPLED 566,993 582,317,146 .09ANZ ANZ Banking Grp FPO 2,618,316 2,917,560,098 .09MTR Mantra Grp FPO 246,215 268,005,681 .09REA REA Grp FPO 126,146 131,714,699 .09TRY Troy Resources FPO 334,093 340,798,782 .09SGP Stockland STAPLED 2,313,378 2,392,042,302 .09S32 South32 FPO 4,778,006 5,323,762,901 .09SCP SCA Property Grp STAPLED 720,914 733,390,134 .09SDFSteadfast Group FPO 689,534 749,751,634 .09WHC Whitehaven Coal FPO 1,020,334 1,026,045,885 .09

QBE QBE Insurance Grp FPO 1,257,283 1,371,270,339 .09ALL Aristocrat Leisure FPO 524,220 637,119,632 .08ASB Austal FPO 290,209 348,393,449 .08VOC Vocus Comms FPO 450,967 533,356,665 .08VRL Village Roadshow FPO 136,447 161,097,064 .08WFD Westfield Corp STAPLED 1,736,832 2,078,089,686 .08WOW Woolworths FPO 1,042,123 1,278,758,725 .08NVT Navitas FPO 301,454 371,559,353 .08MML Medusa Min FPO 174,595 207,794,301 .08AAC Aust Agricult Co FPO 428,051 532,936,231 .08MMS McMillan Shakespr FPO 70,414 83,204,720 .08CAJ Capitol Health FPO 420,941 523,070,161 .08CPU Computershare FPO 444,403 548,484,915 .08SUN Suncorp Grp FPO 1,009,463 1,286,600,980 .07CCP Credit Corp Grp FPO 35,901 46,990,429 .07CIM Cimic Grp FPO 249,306 329,676,177 .07WBC Westpac Banking FPO 2,392,673 3,335,774,947 .07IAG Insurance Aust Grp FPO 1,884,195 2,431,384,655 .07BWP BWP Trust ORD UNITS 463,154 642,383,803 .07DOW Downer EDI FPO 309,995 424,785,204 .07HVN Harvey Norman FPO 864,449 1,112,554,911 .07BBG Billabong Int’l FPO 138,881 198,079,110 .07SLR Silver Lake Res FPO 377,708 503,707,646 .07ALU Altium FPO 93,314 130,215,813 .07SRF Surfstitch Grp FPO 200,563 273,888,162 .07AMP AMP FPO 2,163,682 2,957,737,964 .07AAD Ardent Leisure Grp STAPLED 332,398 463,039,616 .07AHG Automotive Hldgs FPO 223,793 306,437,941 .07ACX Aconex FPO 125,402 194,918,291 .06LYC Lynas Corp FPO 2,203,999 3,488,438,369 .06LNG Liquefied Natural FPO 333,150 503,477,606 .06CLH Collection House FPO 91,185 134,489,172 .06CKF Collins Foods FPO 58,532 93,000,003 .06TNE Technology One FPO 203,645 311,656,072 .06SKI Spark Infrastructure FORUS 1,079,154 1,682,010,978 .06VRT Virtus Health FPO 48,686 79,935,938 .06AOG Aveo Grp STAPLED 326,858 543,224,107 .06AGI Ainsworth Game Tech FPO 199,283 327,716,274 .06GMG Goodman Grp STAPLED 1,123,228 1,778,318,630 .06APA APA Grp STAPLED 678,889 1,114,307,369 .06AST AusNet Services FPO 2,373,782 3,537,635,150 .06HSO Healthscope FPO 1,161,724 1,735,093,472 .06NXT NEXTDC FPO 150,247 244,603,252 .06BAP Burson Group FPO 152,910 245,857,351 .06CAR Carsales.com FPO 163,532 241,080,319 .06TAH Tabcorp Hldgs FPO 568,609 831,461,276 .06ABC Adelaide Brighton FPO 382,001 649,654,099 .05PIO Pioneer Res FPO 531,319 900,481,591 .05SIP Sigma Pharmaceut FPO 576,773 1,079,440,490 .05ELD Elders FPO 41,542 83,734,671 .05IHVV iShares S&P 500 ETF UNITS 97 163,810 .05SYD Sydney Airport FORUS 1,145,061 2,229,467,259 .05YOW Yowie Group Ltd FPO 89,773 170,816,819 .05CMW Cromwell Property STAPLED 888,905 1,752,331,208 .05CSL CSL FPO 228,901 457,682,967 .05CTX Caltex Aust FPO 130,781 260,810,519 .05NAN Nanosonics FPO 154,074 295,934,536 .05BTT BT Invest Mgt FPO 158,262 306,830,458 .05AGL AGL Energy FPO 354,071 674,712,378 .05REG Regis Healthcare FPO 156,407 300,345,797 .05BGA Bega Cheese FPO 87,411 152,602,945 .05RHC Ramsay Health Care FPO 113,694 202,081,252 .05ARB ARB Corp FPO 40,419 79,168,214 .05MGR Mirvac Grp STAPLED 1,970,287 3,701,691,507 .05BXB Brambles FPO 845,126 1,585,960,602 .05TGA Thorn Grp FPO 71,524 154,466,886 .04EQT Equity Trustees FPO 8,197 19,958,965 .04SGR The Star Entertain FPO 368,040 825,672,730 .04MSB Mesoblast FPO 170,591 381,373,137 .04PPC Peet FPO 233,800 489,980,559 .04WES Wesfarmers FPO 482,684 1,126,131,088 .04GMA Genworth Mortg Ins FPO 282,889 595,400,000 .04GOR Gold Road Res FPO 391,090 828,546,512 .043PL 3P Learning FPO 58,042 139,034,170 .04EWC Energy World Corp FPO 779,600 1,734,166,672 .04GTY Gateway Lifestyle STAPLED 133,667 299,397,735 .04SRX Sirtex Medical FPO 22,777 57,273,893 .04QUB Qube Holdings FPO 550,908 1,303,662,847 .04MGC Mg Unit Trust UNITS 94,629 206,460,584 .04SEK Seek FPO 164,074 344,437,882 .04TOX Tox Free Solutions FPO 59,660 143,919,669 .04SGN STW Comms FPO 337,043 852,151,870 .04CBA C’wlth Bank of Aust FPO 744,986 1,715,142,177 .04CCV Cash Convert FPO 196,948 484,976,037 .04TME Trade Me Grp FPO NZ 159,871 397,092,823 .04PMV Premier Invest FPO 70,318 157,084,461 .04ISD Isentia Grp FPO 89,190 200,000,001 .04TLS Telstra Corp FPO 5,874,953 12,225,655,836 .04WPL Woodside Petroleum FPO 301,001 842,444,903 .03BLX Beacon Lighting Grp FPO 78,076 215,151,854 .03SXL Sthn Cross Media FPO 262,957 768,726,602 .03BWX Bwx FPO 27,801 91,592,729 .03ASX ASX FPO 69,760 193,595,162 .03FBU Fletcher Bldg FPO NZX 226,243 690,613,132 .03TTS Tatts Grp FPO 559,931 1,464,523,643 .03WTP Watpac FPO 58,721 186,018,820 .03FAR FAR FPO 1,437,993 4,263,797,604 .031PG 1-Page FPO 40,419 112,827,228 .03SVW Seven Grp Hldgs FPO 97,066 281,240,870 .03PTM Platinum Asset FPO 203,943 586,678,900 .03UGL UGL FPO 59,662 166,511,240 .03PDN Paladin Energy FPO 607,606 1,712,870,660 .03INA Ingenia Communities Grp STAPLED 46,155 150,726,884 .03PLS Pilbara Minerals FPO 356,259 1,013,232,379 .03RCG RCG Corp FPO 155,021 503,704,119 .03CDD Cardno FPO 51,805 247,616,873 .02NAB National Aust Bank FPO 772,308 2,645,214,368 .02MYO MYOB Grp FPO 153,583 584,458,708 .02IFN Infigen Energy STAPLED 194,392 772,469,146 .02TPM TPG Telecom FPO 220,443 848,473,118 .02NHF NIB Hldgs FPO 119,181 439,004,182 .02FET Folkestone Edu UNIT 66,195 248,148,711 .02NEA Nearmap Ltd FPO 91,480 355,996,101 .02TFC TFS Corp FPO 90,032 388,090,146 .02TEN Ten Network Hldgs FPO 74,083 363,776,703 .02DRM Doray Minerals FPO 71,891 308,736,426 .02IMF IMF Bentham FPO 49,427 169,456,064 .02TGZ Teranga Gold CDI 1:1 10,000 47,457,498 .02KMD Kathmandu Hldgs FPO 50,215 201,484,583 .02TGS Tiger Res FPO 410,824 1,795,147,421 .02EPW ERM Power FPO 59,005 245,836,004 .02AIO Asciano FPO 229,402 975,385,664 .02GMM General Min Corp FPO 62,000 311,702,853 .02CWN Crown Resorts FPO 189,353 728,394,185 .02RAP Resapp Health FPO 119,408 530,508,353 .02

GXY Galaxy Res FPO 347,329 1,264,433,185 .02PGH Pact Grp Hldgs FPO 71,917 296,760,880 .02SKT Sky Network TV FPO NZ 100,600 389,139,785 .02NWS News Corp B VOTING 14,920 55,307,292 .02APO APN Outdoor Grp FPO 42,097 166,614,509 .02WLD Wellard FPO 104,450 400,000,000 .02NSR Natl Storage REIT STAPLED 69,785 336,422,143 .02RMS Ramelius Res FPO 127,903 473,734,248 .02API Aust Pharmaceutical FPO 99,655 489,096,916 .02CSV CSG FPO 50,462 319,076,671 .01TRS The Reject Shop FPO 3,774 28,849,623 .01SLC Superloop FPO 15,097 87,066,346 .01KGD Kula Gold FPO 55,000 325,824,914 .01CGC Costa Hldgs FPO 33,646 318,880,437 .01SKC SkyCity Entertain FPO NZX 117,887 634,015,246 .01RFX RedFlow FPO 56,000 393,585,594 .01RMD ResMed Inc CDI 10:1 272,581 1,403,675,776 .01AVQ Axiom Min CDI 1:1 30,000 312,931,851 .01AJA Astro Japan Prop FORUS 9,610 60,652,466 .01PRT Prime Media Grp FPO 39,515 366,330,303 .01ABP Abacus Prop STAPLED 100,518 556,576,898 .01AGF AMP Capital China ORD/UNITS 59,826 471,789,252 .01MLX Metals X FPO 81,150 477,987,149 .01CAB Cabcharge Aust FPO 23,278 120,430,683 .01LNK Link Admin Hldgs FPO 42,264 359,797,322 .01BRG Breville Grp FPO 17,230 130,095,322 .01AYS Amaysim Au FPO 30,864 180,267,342 .01WEB Webjet FPO 8,789 80,897,959 .01MRM MMA Offshore FPO 45,815 373,006,993 .01ECX Eclipx Grp FPO 37,244 241,290,710 .01SMX SMS Management FPO 8,289 68,871,355 .01IFM Infomedia FPO 52,466 309,986,854 .01DCG Decmil Grp FPO 18,829 169,892,219 .01TIX 360 Capital Indust ORD UNIT 26,735 211,957,288 .01DNA Donaco International FPO 115,812 831,211,424 .01ICQ iCar Asia FPO 31,443 248,384,140 .01SSM Service Stream FPO 52,272 386,389,873 .01GOZ Growthpoint Prop STAPLED 72,522 583,125,744 .01HFR Highfield Resources FPO 37,242 310,825,003 .01HUB HUB24 FPO 6,070 52,810,711 .01GBT GBST Hldgs FPO 7,467 67,423,542 .01HSN Hansen Tech FPO 25,899 178,799,061 .01CWY Cleanaway Waste Mngt Ltd FPO 266,443 1,586,344,605 .01IPD ImpediMed FPO 60,910 372,826,773 .01RKN Reckon FPO 131 113,294,832 .00NTC NetComm Wireless FPO 8,152 145,999,042 .00APE AP Eagers FPO 414 187,273,439 .00TLM Talisman Min FPO 8,700 185,699,879 .00NWH NRW Hldgs FPO 7,196 278,888,011 .00OML oOh! Media FPO 10,526 150,146,783 .00XRO Xero FPO NZX 1,165 136,948,307 .00AMA AMA Grp FPO 25,019 470,893,940 .00GHC Generation Health UNITS 91 218,229,848 .00RIC Ridley Corp FPO 21,122 307,817,071 .00ARU Arafura Resources FPO 278 441,270,644 .00ARF Arena REIT STAPLED 5,385 231,876,709 .00NMT Neometals FPO 15,000 559,089,257 .00FNP Freedom Foods Grp FPO 1,517 180,387,335 .00ASL Ausdrill FPO 4,808 312,277,224 .00TOF 360 Capital Office ORD UNIT 1,098 73,279,751 .00IRI Integrated Research FPO 22 170,430,953 .00CNU Chorus FPO NZX 28,904 400,799,739 .00FPH Fisher & Paykel Hlth FPO NZ 27,574 563,884,096 .00FSF Fonterra S/H Fund ORD UNIT 5,815 106,759,634 .00HRR Heron Res FPO 34,236 415,009,381 .00SRV Servcorp FPO 1,741 98,432,275 .00AAX Ausenco FPO 2 187,437,466 .00SPK Spark New Zealand FPO NZX 147,539 1,829,795,177 .00SLK SEALINK Travel Grp FPO 4,252 101,122,853 .00ADH Adairs FPO 5,304 165,874,785 .00SPL Starpharma Hldgs FPO 15,649 367,107,521 .00PXS Pharmaxis FPO 14,615 317,154,457 .00QMS Qms Media FPO 15,108 301,921,111 .00HFA HFA Hldgs FPO 1,646 162,147,897 .00PMP PMP FPO 20 318,193,917 .00INM Iron Mountain Inc CDI 1:1 1,474 48,264,810 .00AIA Auckland Airport FPO NZX 1,309 1,190,758,599 .00AIZ Air New Zealand FPO NZ 870 1,122,844,227 .00ALK Alkane Res FPO 12,500 414,218,670 .00HPI Hotel Property Inv STAPLED 5,628 146,105,439 .00GNE Genesis Energy FPO NZX 4,864 1,000,000,000 .00HIL Hills FPO 6,746 231,985,526 .00AGO Atlas Iron FPO 250,000 8,952,542,987 .00XTE XTEK FPO 45 22,618,257 .00RCR RCR Tomlinson FPO 3,344 139,963,412 .00SLX Silex Systems FPO 30 170,467,339 .00SGF Sg Fleet Group FPO 15,622 251,791,826 .00MOC Mortgage Choice FPO 6 124,458,863 .00SGH Slater & Gordon FPO 16,196 352,377,933 .00MNY Money3 Corp FPO 3,703 152,482,704 .00BLA Blue Sky Alt Invest FPO 549 56,555,060 .00BKW Brickworks FPO 12,274 148,737,138 .00VAF Vngd Aust FI Ind ETF UNITS 711 7,579,929 .00SEH Sino Gas Energy FPO 37,233 2,074,373,953 .00ERA Energy Res FPO ’A’ 1,048 517,725,062 .00EMC Emefcy Group FPO 15,000 165,083,157 .00SHJ Shine Corporate Ltd FPO 4,251 173,161,812 .00SIQ Smartgroup Corp FPO 7,692 107,310,631 .00DKO Dakota Minerals FPO 3,000 317,304,879 .00TKL Traka Res FPO 4,722 225,452,083 .00CDA Codan FPO 240 177,063,244 .00IMD Imdex FPO 12,512 248,603,136 .00MLD MACA FPO 19,415 232,676,373 .00MDR Medadvisor FPO 3,750 387,406,652 .00SIV Silver Chef FPO 204 35,151,662 .00MDL Mineral Deposits FPO 6,565 103,676,341 .00ISU iSelect FPO 22,075 244,454,406 .00SOL Soul Pattinson WH FPO 10,255 239,395,320 .00CWP Cedar Woods Prop FPO 1,131 78,891,681 .00MYS MyState FPO 42 87,854,255 .00EVT Event Hospitality FPO 5,718 158,618,777 .00AUB Austbrokers Hldgs FPO 884 63,846,476 .00NHC New Hope Corp FPO 3,619 831,050,726 .00AVN Aventus Retail Prop UNIT 24,660 383,645,517 .00RWC Reliance Worldwide Corp Ltd FPO 17,405 525,000,000 .00IEL Idp Education FPO 17,075 250,294,968 .00SDA SpeedCast Intl FPO 10,066 121,504,526 .00MRP MacPhersons Res FPO 215 317,166,611 .00SDG Sunland Grp FPO 4,641 166,061,849 .00VLW Villa World Grp FPO 998 113,594,277 .00VAH Virgin Australia FPO 241,632 3,527,936,096 .00VELCP Vealls CAPITAL 400 8,873,860 .00VTG Vita Grp FPO 4,770 151,639,419 .00BBN Baby Bunting Grp FPO 1,048 125,588,120 .00TCH Touchcorp FPO 6,408 118,703,568 .00BFC Beston Global Food Co. Ltd FPO 8,550 363,241,052 .00MVF Monash IVF Grp FPO 20,627 235,395,438 .00


16 Tables

@financialreview

/financial review

STAY AHEAD OF THE ACTION WITH THE FINANCIAL REVIEW’S MORNING BRIEFING

The Financial Review’s online-only briefing brings you up to date with markets around the globe. Our expert team delivers Australia’s most comprehensive pre-market briefing from dawn until the ASX opening bell.

DON’T MISS IT. Every trading morning, only at www.afr.com

BEFORETHE BELL

S&P/ASX 200 − THE DAY’S BEST & WORST

Market Performance

,

Company Price Move %

Metcash 2.01 +11.5 +6.07Beach Energy .705 +4 +6.02Flight Centre Travel 36.84 +204 +5.86Iluka Res 6.10 +30 +5.17Programmed Maint 1.495 +7 +4.91Domino’s Pizza 70.29 +327 +4.88Henderson Grp 5.25 +23 +4.58Mayne Pharma 1.41 +6 +4.44Greencross 7.54 +32 +4.43Whitehaven Coal .75 +3 +4.17

.


SAI Global 3.50 -23 -6.17APN News & Media .675 -2.5 -3.57GWA Grp 2.32 -7 -2.93Japara Healthcare 2.81 -8 -2.77Western Areas 1.95 -4 -2.01SkyCity Entertain 4.35 -8 -1.81Independence Grp 2.73 -5 -1.80Fairfax Media .925 -1.5 -1.60Seven Grp Hldgs 5.67 -9 -1.56Village Roadshow 5.13 -8 -1.54

S&P/ASX MIDCAP 50 − THE DAY’S BEST & WORST

,


Flight Centre Travel 36.84 +204 +5.86Iluka Res 6.10 +30 +5.17Domino’s Pizza 70.29 +327 +4.88Henderson Grp 5.25 +23 +4.58Alumina 1.425 +4.5 +3.26Healthscope 2.85 +9 +3.26Fortescue Metals Grp 3.03 +9 +3.06Cybg 4.73 +12 +2.60Vocus Comms 9.11 +18 +2.02CSR 3.55 +7 +2.01

.


Fairfax Media .925 -1.5 -1.60IOOF Hldgs 8.20 -10 -1.20Cimic Grp 38.25 -41 -1.06REA Grp 55.14 -36 -.65DUET Grp 2.33 -1 -.43Bendigo&Adelaide Bk 9.94 -4 -.40Orora 2.72 -1 -.37Boral 6.73 -2 -.30Adelaide Brighton 5.36 -1 -.19The Star Entertain 5.54 -1 -.18

S&P/ASX 300 RESOURCES − THE DAY’S BEST & WORST

,


Senex Energy .26 +1.5 +6.12

Beach Energy .705 +4 +6.02Pilbara Minerals .71 +3.5 +5.19Iluka Res 6.10 +30 +5.17Sino Gas Energy .105 +.5 +5.00Paladin Energy .23 +1 +4.55Alacer Gold 3.41 +14 +4.28Whitehaven Coal .75 +3 +4.17FAR .087 +.3 +3.57Beadell Resources .30 +1 +3.45

.


1-Page .69 -6 -8.00MACA 1.005 -4.5 -4.29Metals X 1.115 -3 -2.62Resolute Min .82 -2 -2.38Western Areas 1.95 -4 -2.01Independence Grp 2.73 -5 -1.80Saracen Min 1.225 -1.5 -1.21Oil Search 6.83 -8 -1.16Evolution Mining 2.04 -2 -.97OceanaGold Corp 4.39 -4 -.90

NATIONAL TURNOVERS

By Volume Latest Previous

Industrials . . . . . . . . . . . . . . . . . . . . 678,986,764 854,773,838Mining . . . . . . . . . . . . . . . . . . . . . . . . 1,390,130,605 1,741,540,027Total . . . . . . . . . . . . . . . . . . . . . . . . . . 2,069,117,369 2,596,313,865Call Options. . . . . . . . . . . . . . . . . . . 121,116 200,965Put Options . . . . . . . . . . . . . . . . . . . 113,851 181,111Total . . . . . . . . . . . . . . . . . . . . . . . . . . 234,967 382,076

By Value Latest Previous

Industrials . . . . . . . . . . . . . . . . . . . . $3,075,130,677 $4,143,756,109Mining . . . . . . . . . . . . . . . . . . . . . . . . $803,128,231 $1,059,215,060Total . . . . . . . . . . . . . . . . . . . . . . . . . . $3,878,258,908 $5,202,971,169Call Options. . . . . . . . . . . . . . . . . . . $6,912,531 $16,994,319Put Options . . . . . . . . . . . . . . . . . . . $5,083,745 $8,761,451Total . . . . . . . . . . . . . . . . . . . . . . . . . . $11,996,276 $25,755,770

National Exchange Rises Falls Steady Total

Industrials . . . . . . . . . . . . . . . . . . . . 447 283 198 928Mining . . . . . . . . . . . . . . . . . . . . . . . . 208 174 224 606Total . . . . . . . . . . . . . . . . . . . . . . . . . . 655 457 422 1534Call Options. . . . . . . . . . . . . . . . . . . 199 166 16 381Put Options . . . . . . . . . . . . . . . . . . . 74 227 11 312Total . . . . . . . . . . . . . . . . . . . . . . . . . . 273 393 27 693

THE TOP 20By Volume

ASX Code Company Name Volume

XPE Xped ... . . . . . . . . . . . . . . . . . 100,641,309PIO Pioneer Res... . . . . . . . . . . 69,154,555MTH Mithril Resources... . . . . 66,719,643SOC Sovereign Gold .. . . . . . . . 54,830,948GBX GB Energy.. . . . . . . . . . . . . . 44,014,859RMR Ram Resources... . . . . . . 42,430,655XTV xTV Networks ... . . . . . . . . 39,544,556PSC Prospect Res ... . . . . . . . . 29,342,293FMG Fortescue Metals Grp .. 25,421,035MXC MGC Pharmaceuticals.. 25,336,784DTM Dart Min ... . . . . . . . . . . . . . 24,812,993NSL NSL Consolidated ... . . . 22,909,929XTVO xTV Networks opt jun18 22,419,928A2M The A2 Milk Company... 21,117,620SEQ Sequoia Fin Grp... . . . . . . 18,388,422MLS Metals Aust.. . . . . . . . . . . . 17,845,069MTS Metcash ... . . . . . . . . . . . . . 17,785,624S32 South32 ... . . . . . . . . . . . . . 16,752,372CMY Capital Min ... . . . . . . . . . . 16,523,55088E 88 Energy .. . . . . . . . . . . . . . 15,892,624

By Value

ASX Code Company Name $ Value

ANZ ANZ Banking Grp... . . . . . 153,366,466NAB National Aust Bank ... . . 149,428,581CBA C’wlth Bank of Aust .. . . . 141,961,495WBC Westpac Banking ... . . . . 112,905,312BHP BHP Billiton ... . . . . . . . . . . 104,508,591OSH Oil Search... . . . . . . . . . . . . 89,123,912TLS Telstra Corp... . . . . . . . . . . 88,408,247RIO Rio Tinto .. . . . . . . . . . . . . . . 84,908,785FMG Fortescue Metals Grp .. 76,139,189MQG Macquarie Grp... . . . . . . . 75,041,593CSL CSL ... . . . . . . . . . . . . . . . . . . 67,650,754NCM Newcrest Min ... . . . . . . . . 67,443,371WPL Woodside Petroleum ... 64,913,699TCL Transurban Grp stp ... . . 62,305,042SUN Suncorp Grp ... . . . . . . . . . 50,334,474QBE QBE Insurance Grp ... . . 50,207,883AMC Amcor .. . . . . . . . . . . . . . . . . . 45,948,690WES Wesfarmers ... . . . . . . . . . 45,948,494WFD Westfield Corp stp ... . . . 45,738,363HGG Henderson Grp cdi. . . . . . 43,413,732

SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIAShare Price Index Accumulation Index

Code Description May 16 May 17 May 18 May 19 May 20 Wk % Mth % YTD % May 16 May 17 May 18 May 19 May 20 YTD %

XAO All Ordinaries .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5420.3 5458.5 5420.5 5385.6 5415.2 0.35 2.54 1.32 49292.6 49745.4 49399.7 49086.3 49356.3 3.28XAF All Australian 50 .. . . . . . . . . . . . . . . . . . . . . . . . . . 5295.1 5328.3 5293.7 5264.2 5285.3 0.50 2.51 -0.08 49829.7 50292.9 49966.4 49687.4 49886.8 2.06XAT All Australian 200.. . . . . . . . . . . . . . . . . . . . . . . . . 5303.3 5339.8 5300.3 5267.1 5294.4 0.39 2.55 1.00 49383.0 49844.8 49476.3 49168.5 49423.2 3.05XTL S&P/ASX 20 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 3092.4 3110.5 3088.9 3075.3 3086.3 0.59 1.96 -2.99 57552.0 58118.1 57715.7 57460.6 57666.9 -0.49XFL S&P/ASX 50 .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5349.5 5382.2 5347.0 5317.3 5338.6 0.47 2.44 -0.17 50254.4 50714.3 50382.4 50102.7 50303.6 1.97XTO S&P/ASX 100.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4434.2 4464.6 4432.8 4409.6 4430.8 0.54 2.55 0.81 12575.1 12694.3 12604.4 12538.9 12599.2 2.89XJO S&P/ASX 200.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5358.9 5395.9 5356.2 5323.3 5351.3 0.42 2.59 1.05 49786.8 50251.4 49882.5 49579.4 49839.8 3.09XVI S&P/ASX 200 VIX .. . . . . . . . . . . . . . . . . . . . . . . . 18.075 17.519 17.770 17.987 17.264 -4.00 10.82 5.86 0.0 0.0 0.0 0.0 0.0 0.00XKO S&P/ASX 300.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5317.4 5353.6 5314.5 5281.4 5309.6 0.38 2.63 1.15 49195.3 49647.7 49286.0 48981.7 49243.5 3.18XMD S&P/ASX MidCap 50 .. . . . . . . . . . . . . . . . . . . . 5459.6 5523.2 5463.4 5445.8 5501.1 1.05 3.27 7.71 15605.2 15787.1 15618.5 15574.8 15732.8 9.41XSO S&P/ASX Small Ords .. . . . . . . . . . . . . . . . . . . . 2296.3 2311.2 2289.9 2254.2 2277.9 -1.15 3.41 4.72 6124.6 6164.3 6107.6 6012.3 6075.7 6.12XDJ Consumer Discretionary .. . . . . . . . . . . . . . . . 2069.8 2074.5 2042.9 2036.7 2056.0 -0.65 5.33 3.04 16782.0 16819.8 16563.5 16513.4 16669.7 4.90XSJ Consumer Staples .. . . . . . . . . . . . . . . . . . . . . . . 8728.4 8829.3 8720.2 8625.2 8706.1 0.20 3.71 -0.94 77686.0 78584.0 77613.2 76767.7 77487.6 1.04XEJ Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8010.4 8260.0 8279.8 8114.6 8190.2 1.74 3.58 2.25 62408.1 64352.7 64506.7 63219.7 63809.0 4.04XFJ Financials . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 6016.9 6024.3 5974.0 5980.3 6003.6 0.35 2.53 -4.65 67520.9 67961.3 67394.3 67465.2 67727.7 -2.17XXJ Financial-x-A-REIT .. . . . . . . . . . . . . . . . . . . . . . 6702.2 6700.0 6640.1 6657.8 6686.3 0.41 2.46 -7.48 72302.0 72746.3 72095.2 72287.3 72596.9 -4.73XHJ Health Care .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 21298.6 21399.9 21369.4 21380.7 21453.4 2.73 7.95 8.22 140727.6 141397.1 141230.3 141304.9 141785.4 9.30XNJ Industrials. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 5365.6 5397.6 5336.6 5303.9 5316.9 -0.67 3.28 9.37 48132.3 48419.1 47872.0 47578.6 47695.3 10.44XIJ Info Technology .. . . . . . . . . . . . . . . . . . . . . . . . . . 795.9 803.3 786.9 788.8 799.0 0.08 2.80 -1.30 5600.0 5651.9 5536.2 5549.8 5621.6 0.11XMJ Materials . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7968.4 8121.6 8117.4 7906.6 7962.7 0.68 -2.64 13.35 59956.9 61109.3 61077.7 59491.8 59914.3 14.84XPJ A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1435.1 1446.9 1438.7 1430.0 1433.0 0.09 2.89 10.98 44238.3 44601.2 44349.4 44079.7 44174.2 11.99XTJ Telecommunications .. . . . . . . . . . . . . . . . . . . . 2099.3 2123.0 2103.7 2076.0 2087.2 -0.12 4.53 3.02 27937.0 28253.0 27996.0 27627.3 27775.8 5.95XUJ Utilities .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 7299.3 7300.1 7246.1 7210.5 7244.6 -0.79 2.17 4.35 84906.5 84916.3 84287.2 84056.7 84454.2 5.58XMM Metals & Mining .. . . . . . . . . . . . . . . . . . . . . . . . . . 2267.8 2327.3 2334.7 2232.6 2256.2 0.54 -4.79 17.30 3493.0 3584.8 3596.2 3438.8 3475.2 18.89XGD Gold .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 4413.6 4454.5 4463.6 4127.5 4161.9 -4.88 12.03 57.30 5189.2 5237.3 5247.9 4852.8 4893.3 57.69XJR S&P/ASX 200 Res.. . . . . . . . . . . . . . . . . . . . . . . . 2674.3 2750.7 2758.4 2657.1 2684.4 1.04 -2.79 11.18 15489.6 15932.1 15976.6 15390.0 15548.2 12.87

S&P/ASX 200 Intra-day High: 5366.0 Low: 5320.3 S&P/ASX 200 Week High: 5395.9 Low: 5323.3 S&P/ASX 200 Year High: 5395.9 Low: 4765.3.

VOLATILITY GRAPH — A-VIX

Interest Rate SecuritiesSOURCES: ASX & Ord Minnett Ltd

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

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

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

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 maturity3) Some securities have currently suspended coupon payment. In these cases the implied yield assumes these payments weremade. We are working closely with the ASX to resolve this issue.Disclaimer: Information provided by Ord Minnett Ltd is indicative only and subject to market fluctuations. While every care hasbeen taken, Ord Minnett Ltd, and John Fairfax Publications Pty Ltd, and their respective related corporations and officers, willnot accept liability for any loss resulting from any inaccuracy contained therein.

Corporate Bonds108.80 103.02 104.55 104.50 HBSHB BND 7.25% 06-17 3M... . . . . . . . . . . . . . . . 104.50 10 102.418 104.60 105.20 100.00 7.250q 20/06/16 20/06/17h 100.00 +1.7104.50 100.04 - - URFHA BND 7.75% 12-24 3M T .. . . . . . . . . . . . . . 103.00 - - 103.20 110.00 100.00 7.750q 30/06/16 24/12/19i 100.00 7.4

103.888 100.10 - - URFHB BND7.75%12-20 3M RDT.. . . . . . . . . . . . 103.00 - - 103.00 - 100.00 7.750q 30/06/16 24/12/20i 100.00 7.1

Floating Rate Notes106.45 100.00 103.30 103.11 AGLHA HY 3M 06-39 Q SU T .. . . . . . . . . . . . . . . . . . 103.28 29 297.024 103.15 103.28 100.00 6.130q 8/06/16 8/06/19i 100.00 +3.1104.00 99.80 101.81 101.50 AMPHA BND 3M 12-23 Q RD T .. . . . . . . . . . . . . . . . 101.81 7 71.959 101.71 101.82 100.00 4.980q 16/06/16 18/12/18i 100.00 +2.4103.84 100.96 102.24 102.00 ANZHA BND 3M 06-22 Q RD T .. . . . . . . . . . . . . . . . 102.24 111 1134.76 102.00 102.25 100.00 5.060q 20/06/16 20/6/17i 100.00 +1.4107.50 100.00 104.40 103.78 AQHHA HY 3M 09-72 Q RD T .. . . . . . . . . . . . . . . . . . 104.20 22 232.202 103.80 104.20 100.00 6.780q 30/06/16 31/03/18i 100.00 +2.5104.62 100.00 103.90 103.50 AYUHB S BND 3M 12-20.. . . . . . . . . . . . . . . . . . . . . . . 103.58 35 367.623 103.30 103.58 100.00 5.060q 14/07/16 15/12/20i 100.00 +1.8

81.20 67.70 - - BENHB HY 3M PER Q SU RD... . . . . . . . . . . . . . . . . 68.95 - - 68.50 69.00 100.00 .00q 30/08/16 undated 100.00 +2.6106.98 101.00 104.50 104.10 CTXHA HY 3M 09-37 Q RD T .. . . . . . . . . . . . . . . . . . 104.30 19 197.773 104.10 104.30 100.00 6.830q 17/06/16 15/09/17i 100.00 +2.2103.40 100.02 102.00 101.50 CNGHA HY 3M 03-37 Q RD T .. . . . . . . . . . . . . . . . . . 102.00 143 1452.58 101.62 102.00 100.00 5.530q 29/06/16 31/3/17i 100.00 +2.0106.18 75.40 92.49 91.80 CWNHA HY 3M 09-72 Q RD T .. . . . . . . . . . . . . . . . . . 92.10 35 322.797 91.84 92.45 100.00 7.330q 14/06/16 14/09/18i 100.00 +9.7100.00 62.50 79.97 79.50 CWNHB HY 3M 04-75 Q RD T .. . . . . . . . . . . . . . . . . . 79.80 70 559.756 79.80 79.98 100.00 6.340q 15/06/16 23/07/21i 100.00 +9.6105.00 97.00 98.00 98.00 IMFHA BND 3M 06-19 E.. . . . . . . . . . . . . . . . . . . . . . . 98.00 1 10.976 97.521 98.00 100 6.48 8/07/16 30/06/19 - -

77.00 63.00 65.80 65.55 MBLHB HY 3M PER Q ST .. . . . . . . . . . . . . . . . . . . . . . 65.80 30 198.623 65.55 65.80 100.00 3.96q 15/07/16 undated 100.00 +4.175.92 63.50 64.20 63.99 NABHA HY 3M PER Q X ST .. . . . . . . . . . . . . . . . . . . . 64.15 231 1482.46 64.01 64.15 100.00 3.25q 15/08/16 undated 100.00 +3.5

103.87 99.51 102.28 102.00 NABHB BND 3M 06-22 Q RD T .. . . . . . . . . . . . . . . . 102.00 46 473.088 102.001 102.15 100.00 5.080q 18/06/16 18/6/17i 100.00 +1.6102.10 89.60 99.45 99.22 ORGHA HY 3M 12-71 Q RD T .. . . . . . . . . . . . . . . . . . 99.301 120 1194.28 99.301 99.44 100.00 6.320q 22/06/16 22/12/16i 100.00 +7.1

77.50 74.15 - - SBKHB CN 3M PER Q ... . . . . . . . . . . . . . . . . . . . . . . . . 75.12 - - 74.04 80.00 100.00 2.95q 15/02/16 undated 100.00 +1.9104.90 98.00 101.95 101.90 TAHHB HY 3M 03-37 Q RD T .. . . . . . . . . . . . . . . . . . 101.90 11 110.797 101.90 101.95 100.00 6.320q 22/06/16 22/3/17i 100.00 +2.9110.00 102.00 103.75 103.74 TTSHA BND 3M 07-19 .. . . . . . . . . . . . . . . . . . . . . . . . . 103.75 12 124.705 104.00 104.49 100.00 5.430q 5/07/16 5/06/19h 100.00 +2.1103.75 100.78 101.35 101.22 WBCHA BND 3M 08-22 Q RD T .. . . . . . . . . . . . . . . . 101.251 126 1270.95 101.251 101.35 100.00 5.040q 23/05/16 23/8/17i 100.00 +1.7102.88 98.06 100.60 100.21 WBCHB TR BND 3M 08-23 Q T .. . . . . . . . . . . . . . . . 100.35 72 725.767 100.21 100.35 100.00 4.590q 22/05/16 22/8/18i 100.00 +2.0103.90 99.70 100.66 100.41 WOWHC HY 3M 11-36 Q RD T .. . . . . . . . . . . . . . . . . . 100.41 60 600.033 100.41 100.64 100.00 5.540q 24/05/16 24/11/16i 100.00 +1.9

Convertible Notes119.99 108.00 110.25 110.20 AFIG CBND 6.25% 02-17 6M... . . . . . . . . . . . . . 110.25 4 45.852 110.001 110.25 100.00 6.25sa 31/08/16 28/02/17h - n/a

1.03 .90 - - CGRG CBND 9.00% 01-20 6M... . . . . . . . . . . . . . 1.00 - - - - 1 9.00 13/01/16 29/01/20 - -103.20 98.00 99.00 99.00 CTNG CBND 5.50% 03-20 6M... . . . . . . . . . . . . . 99.00 - - 99.00 103.00 100 5.50 31/03/16 31/03/20 - -

25.00 23.00 - - CGNG CBND 10.00% 08-17 6M ... . . . . . . . . . . . 23.00 - - - 35.00 25 10.00 6/01/16 21/08/17 - -104.83 96.00 100.65 100.25 IANG CBND 3M PER X.. . . . . . . . . . . . . . . . . . . . . . . 100.599 37 374.239 100.10 100.65 100.00 4.431q 15/06/16 15/12/19h 100.00 +4.2

.345 .205 .24 .24 KBLGA CBND 12.00% 02-17 6M ... . . . . . . . . . . . .24 30 - - .24 .38 12.00 31/12/15 16/02/17 - -10.30 6.30 - - LKOGA 10% CN 31-MAR-17 .. . . . . . . . . . . . . . . . . . 8.50 - - - 10.05 10 10.00 8/04/16 31/03/17 - -87.00 79.00 81.50 81.50 NFNG CBND 6M PER Q X ... . . . . . . . . . . . . . . . . . . 81.50 5 43.602 81.30 81.797 100.00 6.340sa 15/10/16 undated 100.00 +5.5

106.05 97.00 - - PPCG CBND 9.50% 06-16 6M... . . . . . . . . . . . . . 103.166 - - 103.305 104.00 100.00 9.5sa 16/06/16 16/06/16h 100.00 n/a1.00 1.00 - - RSGG CBND 10.00% 12-17 3M ... . . . . . . . . . . . 1.00 - - 1.00 - 1 10.00 22/03/16 15/12/17 - -

.50 .40 - - SKSG CBND 10.00% 06-17 3M ... . . . . . . . . . . . .45 - - .35 .45 .35 10.00 4/04/16 30/06/17 - -

Hybrid Securities105.99 99.92 103.45 103.31 AMPPA CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . 103.45 8 87.516 103.27 103.45 100.00 5.483q 22/06/16 22/12/21i 100.00 +4.6103.34 98.051 101.22 100.81 ANZPA CTG PRE 3M PER T .. . . . . . . . . . . . . . . . . . . 101.05 289 2922.69 101.02 101.05 100.00 3.801q 15/06/16 15/12/16i 100.00 +3.4102.50 96.80 100.479 100.33 ANZPC CTG PRE 6M PER T .. . . . . . . . . . . . . . . . . . . 100.40 99 991.534 100.33 100.40 100.00 3.850sa 1/09/16 1/09/17i 100.00 +3.7

99.99 90.60 95.25 95.00 ANZPD CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . 95.20 50 474.569 95.11 95.24 100.00 4.053sa 1/09/16 1/09/21i 100.00 +4.799.12 87.201 92.60 91.99 ANZPE CN 6M PER Q RD T-22 .. . . . . . . . . . . . . . . . 92.60 84 774.566 92.222 92.55 100.00 3.948sa 24/09/16 24/03/22i 100.00 +5.1

100.50 88.00 93.35 93.01 ANZPF CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . 93.15 27 254.874 93.00 93.25 100.00 4.228sa 24/09/16 24/03/23i 100.00 +5.0107.25 100.70 102.50 102.20 BOQPD CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . 102.20 5 51.685 102.15 102.50 100.00 5.285sa 15/10/16 15/04/18i 100.00 +4.3106.35 96.51 104.55 104.35 BENPD CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . 104.35 17 182.527 104.35 104.50 100.00 5.229sa 13/06/16 13/12/17i 100.00 +4.1

98.00 89.00 92.30 91.99 BENPE CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . 92.30 13 122.877 92.29 92.30 100.00 3.906sa 31/05/16 30/11/20i 100.00 +5.1100.32 91.00 97.35 97.11 BENPF CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . 97.11 10 92.741 97.13 97.988 100.00 4.384sa 15/06/16 15/06/21i 100.00 +5.2

98.99 88.81 93.50 93.347 CGFPA CTG PRE 3M PER Q T .. . . . . . . . . . . . . . . . 93.35 10 93.389 93.20 93.50 100.00 3.976q 25/05/16 25/05/20i 100.00 +5.21.87 1.145 - - CAMPA CTG PRE 7.50% PER 3M... . . . . . . . . . . . 1.21 - - 1.21 1.245 2.40 5.570q 6/07/16 30/04/17i 1.09 n/a

103.70 97.431 101.05 100.64 CBAPC CN 3M PER Q RD T-20 .. . . . . . . . . . . . . . . . 100.88 192 1938.71 100.806 100.88 100.00 4.291q 17/06/16 15/12/18i 100.00 +4.095.05 85.29 90.20 89.70 CBAPD CN 3M PER Q RD T-24 .. . . . . . . . . . . . . . . . 89.901 182 1637.26 89.901 90.10 100.00 3.591q 15/06/16 15/12/22i 100.00 +4.9

103.50 99.90 103.30 102.95 CBAPE CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . 103.25 532 5476.67 102.95 103.25 100.00 5.236q 15/06/16 15/10/21i 100.00 +4.889.00 72.00 88.00 86.00 ELDPA CTG PRE 3M PER Q T .. . . . . . . . . . . . . . . . 88.00 5 40.020 87.00 87.50 100.00 3.136q 30/06/16 undated 100.00 n/a

104.99 96.90 100.997 100.76 GMPPA HY 3M PER Q T SD ... . . . . . . . . . . . . . . . . . . 100.997 18 178.051 100.75 100.997 100.00 6.180q 30/06/16 31/12/17i 100.00 +3.9104.10 99.25 101.40 101.10 IAGPC CTG PRE 6M PER Q T .. . . . . . . . . . . . . . . . 101.11 28 288.285 101.10 101.11 100.00 4.396sa 1/11/16 1/05/17i 100.00 +2.7

1.02 .90 .97 .97 KBCPA CBND 7% 07-20 3M RD ... . . . . . . . . . . . . .97 2 - .97 1.00 1.00 7.000q 20/06/16 31/07/20h 1.00 +8.299.49 89.50 94.38 93.81 MBLPA CN 6M PER Q RD T-23 .. . . . . . . . . . . . . . . . 94.20 36 335.447 93.82 94.20 100.00 4.931sa 24/09/16 24/03/20i 100.00 +5.1

103.97 96.00 101.48 101.15 MQGPA CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . 101.30 41 415.763 101.30 101.48 100.00 5.436sa 9/06/16 7/06/18i 100.00 +4.4101.25 96.66 100.52 100.25 MQGPB CN 6M PER Q RD T-21 .. . . . . . . . . . . . . . . . 100.38 102 1025.01 100.38 100.44 100.00 6.394sa 17/09/16 17/03/21i 100.00 +5.1

88.15 66.50 73.00 72.30 MXUPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . 73.00 24 175.789 72.55 73.00 100.00 6.180q 18/07/16 undated 100.00 +6.599.85 93.30 97.35 97.25 NABPA CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . 97.30 229 2225.51 97.26 97.30 100.00 3.857q 20/06/16 20/03/19i 100.00 +4.698.50 89.26 96.00 95.45 NABPB CTG PRE 3M PER RD T- .. . . . . . . . . . . . . . 96.00 62 596.133 95.51 96.00 100.00 3.906q 17/06/16 17/12/20i 100.00 +4.7

100.80 92.31 97.149 96.95 NABPC CN 3M PER Q RD T-23 .. . . . . . . . . . . . . . . . 97.05 324 3145.14 97.00 97.05 100.00 4.067q 23/06/16 23/03/20i 100.00 +4.614.50 6.60 - - PXUPA TR PRE 6M PER Q RD ... . . . . . . . . . . . . . . 10.03 - - 10.03 10.74 100.00 7.110sa 30/06/16 undated 100.00 n/a

106.50 100.00 103.999 103.70 RHCPA TR PRE 6M PER Q RD T .. . . . . . . . . . . . . . 103.999 7 68.458 103.201 103.999 100.00 5.117sa 20/10/16 undated 100.00 +4.684.19 48.08 58.85 58.51 SVWPA TR PRE 3M PER Q RD ... . . . . . . . . . . . . . . 58.55 26 151.475 58.55 58.69 100.00 4.991sa 31/05/16 undated 100.00 +10.4

107.99 98.65 102.19 101.82 SUNPC CTG PRE 3M PER RD T.. . . . . . . . . . . . . . . 102.15 24 243.229 102.00 102.15 100.00 4.879q 17/06/16 17/12/17i 100.00 +4.1104.00 98.30 101.08 100.70 SUNPD CN 3M 11-23 Q RD ... . . . . . . . . . . . . . . . . . . 101.00 47 473.383 100.75 101.00 100.00 5.140q 22/05/16 22/11/18i 100.00 +2.6

99.94 89.88 97.50 96.50 SUNPE CTG PRE 3M PER RD T.. . . . . . . . . . . . . . . 97.50 32 311.897 96.65 97.50 100.00 4.004q 17/06/16 17/06/20i 100.00 +4.6102.00 97.10 100.87 100.50 WBCPC CTG PRE 6M PER RD T.. . . . . . . . . . . . . . . 100.522 287 2892.08 100.522 100.75 100.00 3.983sa 30/09/16 31/03/18i 100.00 +3.2100.50 93.25 97.99 97.55 WBCPD CN 3M PER Q RD T-19 .. . . . . . . . . . . . . . . . 97.90 101 989.295 97.75 97.90 100.00 3.871q 8/06/16 8/03/19i 100.00 +4.4

97.39 86.12 91.93 91.101 WBCPE CN 3M PER Q RD T-22 .. . . . . . . . . . . . . . . . 91.31 44 406.472 91.34 91.93 100.00 3.759q 23/06/16 23/09/22i 100.00 +4.9100.00 94.20 98.594 98.032 WBCPF CN 3M PER Q RD T-21 .. . . . . . . . . . . . . . . . 98.594 52 512.355 98.05 98.59 100.00 4.417q 22/06/16 22/03/21i 100.00 +4.7100.95 96.85 100.081 100.02 WCTPA TR BND 3M PER Q T-16.. . . . . . . . . . . . . . . 100.081 33 332.318 100.04 100.24 100.00 2.296q 30/06/16 30/06/16i 100.00 n/a115.00 109.25 113.60 113.60 WHFPB CON PRE 7.00% PER Q ... . . . . . . . . . . . . 113.60 3 32.717 113.30 114.00 100.00 7.000q 12/06/16 15/12/19h 100.00 n/a

Australian Government Bonds111.073 111.073 111.073 111.073 GSBG20 TB 4.50% 04-20 6M... . . . . . . . . . . . . . . . . . 111.073 1 7.442 110.938 111.305 100.00 4.500sa 15/10/16 15/04/20 100.00 1.7104.293 104.256 104.293 104.256 GSBG24 TB 2.75% 04-24 6M... . . . . . . . . . . . . . . . . . 104.293 - 4.275 104.182 104.509 100.00 2.750sa 21/10/16 21/04/24 100.00 2.1108.072 108.072 108.072 108.072 GSBG29 TB 3.25% 04-29 6M... . . . . . . . . . . . . . . . . . 108.072 1 8.970 107.958 108.458 100.00 3.250sa 21/10/16 21/04/29 100.00 2.498.978 98.978 98.978 98.978 GSBK35 TB 2.75% 06-35 6M... . . . . . . . . . . . . . . . . . 98.978 30 296.934 98.439 98.834 100.00 2.750sa 21/06/16 21/06/35 100.00 2.9104.46 104.46 104.46 104.46 GSBM17 TB 4.25% 07-17 6M... . . . . . . . . . . . . . . . . . 104.46 24 250.704 104.343 104.461 100.00 4.250sa 22/07/16 21/07/17 100.00 1.6

6100

4700

4900

5100

5300

5500

5700

5900

32

11

14

17

20

23

26

29

S&P/ASX 200 (LHS)

A-VIX (RHS)

S&P/ASX 200 v Volatility Index (pts)

SOURCE: S&P

AM MFJ16DNOSAJJM

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

Price/Earnings ratio series Dividend Yield seriesIndex May 17 May 10 May 3 May 17 May 10 May 3

All Ordinaries .. . . . . . . . . . . . . . . . . . . . . . 16.95 16.89 15.47 4.39 4.39 4.43S&P/ASX 20 ... . . . . . . . . . . . . . . . . . . . . . 16.01 16.05 13.88 5.22 5.21 5.28S&P/ASX 50 ... . . . . . . . . . . . . . . . . . . . . . 16.17 16.16 14.36 4.80 4.80 4.86S&P/ASX 100... . . . . . . . . . . . . . . . . . . . . 16.92 16.88 15.25 4.52 4.53 4.57S&P/ASX 200... . . . . . . . . . . . . . . . . . . . . 17.01 16.93 15.44 4.45 4.46 4.50S&P/ASX 300... . . . . . . . . . . . . . . . . . . . . 16.98 16.91 15.45 4.42 4.43 4.47S&P/ASX Midcap 50... . . . . . . . . . . . . 21.58 21.34 21.40 3.26 3.26 3.25S&P/ASX Small Ords .. . . . . . . . . . . . . 17.42 17.18 17.19 3.63 3.65 3.66Consumer Discretionary .. . . . . . . . . 23.74 23.29 23.10 3.34 3.40 3.43Consumer Staples .. . . . . . . . . . . . . . . . 21.80 21.65 21.53 4.02 4.03 4.06Energy.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 59.42 57.43 60.55 4.93 5.10 4.83Financials .. . . . . . . . . . . . . . . . . . . . . . . . . . 13.07 13.19 11.45 5.60 5.55 5.65Financial-x-A-REIT .. . . . . . . . . . . . . . . 14.69 14.84 12.31 5.88 5.83 5.93Health Care .. . . . . . . . . . . . . . . . . . . . . . . . 26.85 26.06 25.81 1.91 1.96 1.98Industrials.. . . . . . . . . . . . . . . . . . . . . . . . . . 16.46 16.46 14.98 4.48 4.47 4.53Info Technology .. . . . . . . . . . . . . . . . . . . 24.34 24.16 23.95 2.58 2.60 2.62Materials .. . . . . . . . . . . . . . . . . . . . . . . . . . . 21.45 20.58 20.71 2.52 2.64 2.57A-REIT .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 8.88 8.94 8.81 4.40 4.38 4.44Telecommunications .. . . . . . . . . . . . . 18.51 18.21 18.09 4.75 4.83 4.86Utilities .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 32.94 37.17 36.18 5.44 4.82 4.95

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

S&P/ASX SMALL ORDINARIES − THE DAY’S BEST & WORST

,


Slater & Gordon .46 +6.5 +16.46Webjet 6.48 +61 +10.39MG Unit Tr .91 +8.5 +10.30Senex Energy .26 +1.5 +6.12Metcash 2.01 +11.5 +6.07Beach Energy .705 +4 +6.02Decmil Grp .825 +4.5 +5.77UGL 3.28 +17 +5.47Pilbara Minerals .71 +3.5 +5.19Sino Gas Energy .105 +.5 +5.00

.


1-Page .69 -6 -8.00SAI Global 3.50 -23 -6.17MACA 1.005 -4.5 -4.29APN News & Media .675 -2.5 -3.57Bionomics .30 -1 -3.23GWA Grp 2.32 -7 -2.93Kathmandu Hldgs 1.34 -4 -2.90Japara Healthcare 2.81 -8 -2.77Metals X 1.115 -3 -2.62Auckland Airport 5.85 -15 -2.50


17Tables

Overseas & Commodities MarketsGLOBAL INDICES

.US (Dow Jones)–91.22 to 17,435.40 *

.US (Nasdaq)–26.59 to 4712.53 *

.US (S&P 500)–7.59 to 2040.04 *

.UK (FTSE 100)–112.45 to 6053.35 *

.Europe (EURO STOXX 50)–37.21 to 2919.22 *

.Germany (DAX Xetra)–147.34 to 9795.89 *

=Canada (S&P/TSX Comp)–8.69 to 13,817.32 *

,Japan (Nikkei 225)+89.69 to 16,736.35

=New Zealand (NZX 50)+6.24 to 6909.86

,Hong Kong (Hang Seng)+161.86 to 19,856.19

=Korea (KOSPI)+0.89 to 1947.67

,China (Shanghai A)+19.95 to 2957.90

,Singapore (Straits Times)+21.90 to 2762.01 +

=India (Sensex)+50.50 to 25,450.22 +

.World (MSCI)–13.5 to 1627.6 *

.CRB Index–1.52 to 184.64 *

.LME Index–17.7 to 2216.9 *

* Indices for May 19, 2016+ Latest available Source: Thomson Reuters

Money & Bond MarketsINTEREST RATES

May 13 May 20

Cash Rate

Overnight, average 11am rate ... . . . . . . . . . . . . . . . . . . . 1.75 pc 1.75 pc

Domestic Rates

90 day dealers bill rate .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.01 pc 2.03 pc

180 day dealers bill rate .. . . . . . . . . . . . . . . . . . . . . . . . . . . 1.92 pc 1.95 pc

5 year Bond Yield (May 2021) .. . . . . . . . . . . . . . . . . . . . . . 1.795 pc 1.832 pc

10 year Bond Yield (Apr 2026) .. . . . . . . . . . . . . . . . . . . . . 2.280 pc 2.310 pc

International

$US Hedge Rate... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.7316 0.7230

Special Drawing Right .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.5166 0.5147

Swap Rates: Quarterly in arrears (Source: Reuters)

1 year .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.808 pc 1.840 pc

2 years... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.760 pc 1.790 pc

3 years... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.780 pc 1.820 pc

5 years... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 2.040 pc 2.100 pc

AUD Forward Rate Agreements (Source: Reuters)

1/4 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.903 pc 1.926 pc

3/6 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.814 pc 1.849 pc

6/9 ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.720 pc 1.756 pc

London Inter Bank Offered Rates: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.6261 pc 0.6539 pc

6 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.9067 pc 0.9571 pc

LIBOR-Overnight Indexed Swap Spread: $US

3 months ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 24 bps 21 bps

Australian Treasury Bonds

Cwlth 3 year (15.03.19).. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.579 1.611

Cwlth 10 year (21.04.26) .. . . . . . . . . . . . . . . . . . . . . . . . . . 2.280 2.310

NSW 3 year (01.04.19) .. . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.666 1.705

NSW 10 year (20.05.26) .. . . . . . . . . . . . . . . . . . . . . . . . . . . 0.724 2.532

US Treasury Bonds

US 10-year Treasury Bond yields ... . . . . . . . . . . . . . . . . . 1.73 pc 1.85 pc

US 30-year Treasury Bond yields ... . . . . . . . . . . . . . . . . . 2.57 pc 2.64 pc

US Federal Funds

Rate per annum .... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.3700 pc 0.3700 pc

US Bank Acceptances

1 month bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.600 pc 0.570 pc

3 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.760 pc 0.520 pc

6 months bank buy ... . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.940 pc 1.000 pc

German

10-year Government Bond yield .. . . . . . . . . . . . . . . . . . . . 0.134 pc 0.166 pc

Japan

JGB 10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . -0.107 pc -0.099 pc

UK Gilts

2-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 0.386 pc 0.432 pc

10-year yield .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 1.381 pc 1.442 pc

AUSTRALIAN DOLLARRetail MarketEXCHANGE RATES

buy/sell buy/sell

US, dollar . . . . . . . . . . . . . . . . . 0.7558/0.6826 Papua NG, kina .. . . . . . . . –/1.9492UK, pound .. . . . . . . . . . . . . . 0.5159/0.4654 Phil ippines, peso .. . . . 35.620/31.970Europe, euro .. . . . . . . . . . . 0.6749/0.6069 Saudi Arabia, riyl . . . . . . 2.8424/2.4945Brunei, dollar . . . . . . . . . . . 1.0487/0.9465 Singapore, dollar . . . . . . 1.0422/0.9465Canada, dollar . . . . . . . . . . 0.9834/0.8964 Solomon Is, dollar . . . . . 5.9057/5.1204Denmark, kroner . . . . . . . 5.0356/4.5395 S Africa, rand .. . . . . . . . . .11.9788/10.7883Fij i , dollar . . . . . . . . . . . . . . . . 1.6059/1.4460 Sri Lanka, rupee .. . . . . . 109.73/97.86Fr Pacif ic, franc .. . . . . . . 80.53/70.24 Sweden, krona .. . . . . . . . 6.2663/5.6961Hong Kong, dollar . . . . . 5.8164/5.3284 Switzerland, franc .. . . 0.7490/0.6700India, rupee .. . . . . . . . . . . . 50.840/46.260 Thailand, baht . . . . . . . . . . 27.18/24.00Japan, yen .. . . . . . . . . . . . . 82.56/75.10 Tonga, pa’anga .. . . . . . . . 1.7695/1.4436N Zealand, dollar. . . . . . . 1.1021/1.0209 W Samoa, tala . . . . . . . . . . 2.0226/1.6571Norway, krone .. . . . . . . . . 6.2809/5.7225 Gold - 1 oz, . . . . . . . . . . . . . 1722.5/1756.5Pakistan, rupee .. . . . . . . 80.400/70.660

* For up to A$25,000 equivalent. Other currencies on application.

Source: Westpac Banking Corporation — May 20, 2016

REPRESENTATIVE RATES PER $AUnits .. . . . . . . . . . . . . . . . . . . . May 16 May 17 May 18 May 19 May 20

$US .. . . . . . . . . . . . . . . . . . . . . . 0.7279 0.7348 0.7279 0.7193 0.7239Yen .. . . . . . . . . . . . . . . . . . . . . . . 79.17 80.21 79.53 79.37 79.72£Stg .. . . . . . . . . . . . . . . . . . . . . 0.5070 0.5074 0.5041 0.4937 0.4958Euro .. . . . . . . . . . . . . . . . . . . . . 0.6437 0.6494 0.6451 0.6418 0.6456$NZ .. . . . . . . . . . . . . . . . . . . . . . 1.0755 1.0796 1.0722 1.0696 1.0698KRW ... . . . . . . . . . . . . . . . . . . . 858.67 862.43 860.96 857.37 861.48CHRenm ... . . . . . . . . . . . . . . 4.7507 4.7907 4.7561 4.7078 4.7371$T’wan .. . . . . . . . . . . . . . . . . . 23.79 23.98 23.78 23.59 23.67$Sing .. . . . . . . . . . . . . . . . . . . . 0.9985 1.0044 1.0004 0.9943 0.9988InRuph .. . . . . . . . . . . . . . . . . . 9698 9760 9705 9725 9831$HK .. . . . . . . . . . . . . . . . . . . . . . 5.6502 5.7044 5.6508 5.5863 5.6216MlyR .. . . . . . . . . . . . . . . . . . . . . 2.9378 2.9521 2.9367 2.9383 2.9492SF .. . . . . . . . . . . . . . . . . . . . . . . . 0.7106 0.7186 0.7154 0.7111 0.7175SDR... . . . . . . . . . . . . . . . . . . . . 0.5159 0.5213 0.5162 0.5108 0.5147TWI .. . . . . . . . . . . . . . . . . . . . . . 61.4 61.9 61.5 61.1 61.4Source: Reser ve Bank of Austral ia

Wholesale MarketSPOT RATES Open Close$A/$US ... . . . . . . . . . . 0.7226 0.7235$A/Euro .. . . . . . . . . . . . 0.6449 0.6449$A/Yen .. . . . . . . . . . . . . 79.45 79.67$A/£ .. . . . . . . . . . . . . . . . 0.4944 0.4962$A/Sfranc.. . . . . . . . . . 0.7154 0.7167$A/$NZ ... . . . . . . . . . . 1.0707 1.0688$A/$US range .. . . . . 0.7217/0.7245Hedge Rate.. . . . . . . . 0.7230

FORWARD MARGINS’Interbank market’$A ... . . . . . . . . . . . buy $A/sell $A1 month.. . . . . . . . . . . . . . . . . . -8/-92 months .. . . . . . . . . . . . . -16/-173 months .. . . . . . . . . . . . . -24/-254 months .. . . . . . . . . . . . . -32/-325 months .. . . . . . . . . . . . . -38/-396 months .. . . . . . . . . . . . . -45/-4512 months . . . . . . . . . . . . . -78/-78

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

$NZ ... . . . . . . . . . . . . . 1 0.6769 0.4642 0.6032 0.6706 74.550USD... . . . . . . . . . . . . . 1.4773 1 0.6858 0.8911 0.9907 110.135£Stg.. . . . . . . . . . . . . . . 2.1541 1.4581 1 1.2993 1.4445 160.59Euro .. . . . . . . . . . . . . . . 1.6579 1.1222 0.7696 1 1.1118 123.59Sfranc.. . . . . . . . . . . . . 1.4912 1.0094 0.6923 0.8995 1 111.169Yen’000.. . . . . . . . . . . 13.414 9.080 6.2271 8.0910 8.995 1

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

1 ... . . . . . . . . . . . . . . . . . 2.43 0.45 0.57 -0.37 -0.95 -0.243 .. . . . . . . . . . . . . . . . . . . 2.59 0.64 0.80 -0.32 -0.83 -0.206 .. . . . . . . . . . . . . . . . . . . 2.66 0.82 1.00 -0.22 -0.75 -0.2912 .. . . . . . . . . . . . . . . . . 2.85 0.95 1.30 -0.10 -0.65 -0.23Source: Commonwealth Bank — May 20, 2016

CBA DAILY COMMODITY PRICE INDEXUS Dollar Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 192.37 -3.93Aust Dollar Index .. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 197.45 -4.00SDR Index.. . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . . 188.07 -3.60Source: Commonwealth Research —May 19, 2016

TELEGRAPHIC TRANSFER BUYING RATEUS Japan

1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 0.9306 1 Month.. . . . . . . . . . . . . . . . . . . . . . . . 90.313 Months .. . . . . . . . . . . . . . . . . . . . . . 0.9264 3 Months .. . . . . . . . . . . . . . . . . . . . . . 89.94Source: Westpac Banking Corporation — May 20, 2016

BLOOMBERG AUSBOND INDICES (Source: Bloomberg)mth year

May 18 May 19 % rtn % rtnTreasury 0 + yrs ... . . . . . . . . . 9261.2 9235.66 1.08 3.57Semi-Govt 0 + yrs ... . . . . . . . 10136.76 10118.08 1.02 3.46Credit 0 + yrs ... . . . . . . . . . . . . 8949.24 8940.33 0.89 2.87Comp Bd 0 + yrs ... . . . . . . . . . 8866.76 8848.22 1.02 3.36Govt 0 + yrs ... . . . . . . . . . . . . . . 2923.78 2916.65 1.06 3.53Bank Bill 0 + yrs... . . . . . . . . . 8439.97 8440.4 0.13 0.91Govt Infl 0 + yrs ... . . . . . . . . . 6605.73 6576.34 0.86 1.27Master 0 + yrs ... . . . . . . . . . . . 2736.13 2730.9 0.9 2.96

AUSTRALIAN COMMODITIESMETALS May 19 May 20

Gold Spot closing - $US (IRES) ... 1253.60 1253.30Iron Ore Spot 62% grade $US/t .. 55.90 55.70Kuala Lumpur Spot Tin $US/t .... 17,050 16,950Sell & Parker

Aust. Copper Scrap Base......... 6123 6365Aluminium Scrap Base ........... 2036 2127Aust Lead Scrap Base ............ 2265 2349Aust Nickel Scrap Base........... 11,426 11,757Perth Mint

Gold $/oz......................... 1757.36 1746.93Silver $/oz........................ 23.81 23.26Platinum $/tr oz .................. 1442.36 1425.09Palladium $/tr oz ................. 816.00 794.40

OTHER METALS May 18 May 19

NY Gold Bullion $/oz ............. 1272.90 1246.25Antimony 99.65% $US/t ......... 6,150.0 6,150.0

LONDON METAL EXCHANGE May 18 May 19

Copper A sett tonne $US ......... 4600.5 4596.0Tin H.G. sett tonne $US .......... 16,825 16,705Lead sett tonne $US ............. 1702.0 1696.0Zinc S.H.G. sett tonne $US....... 1878.5 1858.0Aluminium H.G. sett tonne $US .. 1529.5 1536.0Nickel sett tonne $US ............ 8,585 8,490

COAL $US per tonne May 18 May 19

globalCOAL RB Index™ ........... 54.45 54.31globalCOAL NEWC Index™ ....... 51.27 51.37globalCOAL DES ARA Index™..... 48.47 48.35Spot price for forward 3 mth delivery Source: globalCOAL

OIL $US per bbl May 18 May 19

WTI Cushing Spot................. 48.07 48.11Nymex Crude Future .............. 47.60 48.65Dated Brent Spot ................. 47.56 48.45Tapis .............................. 50.06 50.95

AUSTRALIAN POWER INDICES May 19Index EPI NPI

2016 ....................... 38.81 43.742017 ....................... 51.40 59.302018 ....................... 50.90 60.692019 ....................... 50.84 55.63Indices represent the national price of Australian electricity futures listedacross National Electricity Market regions. Source: ASX Energy

CBA COMMODITY PRICE INDEX(All Items) May 13 May 16 May 17 May 18 May 19

USD ..... 193.48 194.07 196.10 196.29 192.37AUD...... 197.41 197.52 198.61 201.45 197.45SDR ..... 188.54 189.32 191.22 191.67 188.07

LONDON METAL EXCHANGEVolume in tonnes - May 19, 2016

Aluminium HG ..2,566,125 Nickel . . . . . . . . . . . . . 405,660Copper . . . . . . . . . . . . 158,600 Tin .. . . . . . . . . . . . . . . . . . 6,635Lead .. . . . . . . . . . . . . 180,250 Zinc .. . . . . . . . . . . . . . 387,350

TREASURYTREASURY BOND TENDERResults of Tender Number 872 – 20 May, 2016Series Offered: 1.75% 21 November 2020. Amount offered $1,00 mln. Take-up byRBA: -. Amount allotted $1,00 mln. Weighted average bid: 1.7608%. Worst bid-Best bid: 1.7825-1.7500 (%). Number of bids allocated in full: 2. Coverage ratio:3.4650.TREASURY BOND TENDERResults of Tender Number 871 – 18 May, 2016Series Offered: 4.75% 21 April 2027. Amount offered $900 mln. Take-up by RBA:-. Amount allotted $900 mln. Weighted average bid: 2.3434%. Worst bid-Best bid:2.3650-2.3400 (%). Number of bids allocated in full: 5. Coverage ratio: 1.3416.TREASURY INDEXED BOND TENDERResults of Tender Number 131 – 10 May, 2016Series Offered: 1.25% 21 August 2040. Amount offered $150 mln. Take-up by RBA:-. Amount allotted $150 mln. Weighted average bid: 1.0544%. Worst bid-Best bid:1.1750-1.0050 (%). Number of bids allocated in full: 1. Coverage ratio: 3.5867.TREASURY NOTE TENDERResults of Tender Number 13/16 – 12 May, 2016.Maturity Date Allocated ($m) Yield (%) Yield Range (%)

29 July 2016 500 1.7706 1.68-1.82TREASURY INDEXED BONDS (yield %)Aug 2020 -11.979 Sep 2025 -1.354 Aug 2035 0.594 Aug 2040 0.878

WHOLESALE MARKETIndicative mid-rates of selected Commonwealth Government securities.Fixed Coupon Bonds Yield

% pa Total onCoupon Maturity 20/05 Issue $B4.75% ... . . . . . . . . . . . . . . . . . 15 Jun 2016 1.736 15.9B6.00% ... . . . . . . . . . . . . . . . . . 15 Feb 2017 1.677 21.1B4.25% ... . . . . . . . . . . . . . . . . . 21 Jul 2017 1.658 18.9B5.50% ... . . . . . . . . . . . . . . . . . 21 Jan 2018 1.633 20.5B5.25% ... . . . . . . . . . . . . . . . . . 15 Mar 2019 1.597 22.9B4.50% ... . . . . . . . . . . . . . . . . . 15 Apr 2020 1.653 23.4B5.75% ... . . . . . . . . . . . . . . . . . 15 May 2021 1.817 23.3B5.75% ... . . . . . . . . . . . . . . . . . 15 Jul 2022 1.964 21.4B5.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2023 2.054 21.3B2.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2024 2.178 24.7B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2025 2.253 26.1B4.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2026 2.303 28.2B4.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2027 2.361 24.6B2.25% ... . . . . . . . . . . . . . . . . . 21 May 2028 2.486 7.0B3.25% ... . . . . . . . . . . . . . . . . . 21 Apr 2029 2.543 11.5B4.50% ... . . . . . . . . . . . . . . . . . 21 Apr 2033 2.751 10.7B2.75% ... . . . . . . . . . . . . . . . . . 21 Jun 2035 2.936 5.5B3.75% ... . . . . . . . . . . . . . . . . . 21 Apr 2037 2.986 8.5BAverage of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST.Transactions represent one side of all trades registered at Reserve Bank Registries of InscribedStock and on RITS. Subscription to new issues and identifiable repurchase agreements areexcluded. Reserve Bank transactions are included (except repurchase agreements).Source: Reser ve Bank of Austral ia May 20, 2016.

SEMI-GOVERNMENT BONDSCpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)

2.50 ACTX 21/05/26 0.000 +0.04.00 ACTX 22/05/24 2.460 +1.64.25 ACTX 11/04/22 2.274 –0.34.25 ACTX 22/05/20 2.029 +2.40.00 NSW 30/06/33 3.156 +1.610.70 NSW 1/09/16 2.378 –1.83.50 NSW 20/03/19 1.816 +5.74.00 NSW 20/02/17 1.772 +1.24.00 NSW 8/04/21 2.049 +5.14.00 NSW 20/04/23 2.266 –1.35.50 NSW 1/03/17 1.761 +0.45.50 NSW 1/11/28 2.448 +1.46.00 NSW 1/02/18 1.743 +0.86.00 NSW 1/04/19 1.746 +3.56.00 NSW 1/05/23 2.173 +0.46.00 NSW 1/04/19 1.706 +1.94.25 NT 20/09/21 2.288 +0.94.75 NT 20/09/18 1.955 +1.94.75 NT 17/11/17 1.860 +0.35.75 NT 15/09/18 1.970 –3.16.00 NT 15/03/23 2.574 +1.26.00 NT 15/03/25 2.808 +0.86.00 NT 15/03/26 2.773 +1.86.00 NT 15/03/27 2.894 +1.43.50 QLD 21/09/17 1.783 +0.74.00 QLD 21/06/19 1.918 +2.94.25 QLD 21/07/23 2.487 +0.84.75 QLD 21/07/25 2.722 +2.95.50 QLD 21/06/21 2.221 +6.35.75 QLD 22/07/24 2.589 –1.06.00 QLD 21/02/18 1.808 +0.66.00 QLD 14/06/21 2.081 +6.26.00 QLD 14/09/17 1.775 +5.2

6.50 QLD 14/03/33 3.264 +1.16.00 QLD 14/09/17 1.753 +4.93.25 QLD 21/07/26 2.843 +3.06.00 QLD 14/09/17 1.753 +4.94.75 SA 6/08/19 1.983 +9.35.00 SA 20/05/21 2.196 +5.95.75 SA 20/09/17 1.818 +1.02.75 TAS 9/11/16 1.926 +0.13.25 TAS 19/02/26 2.806 +1.64.00 TAS 11/06/24 2.526 +0.04.25 TAS 8/03/22 2.335 +1.24.35 TAS 2/05/46 4.269 +1.55.00 TAS 20/09/17 1.943 +9.96.00 TAS 15/06/20 2.071 +2.70.00 VIC 30/06/42 3.379 +1.50.00 VIC 30/06/43 3.379 +1.50.00 VIC 7/10/35 3.324 +1.53.00 VIC 20/10/28 2.754 +2.43.50 VIC 17/11/17 1.805 +2.44.25 VIC 20/12/32 3.019 +2.14.75 VIC 20/11/30 2.931 +1.65.00 VIC 20/11/40 1.735 +0.05.50 VIC 15/11/18 1.859 +7.35.50 VIC 17/11/26 2.540 +0.25.75 VIC 15/11/16 1.845 +1.36.00 VIC 15/06/20 1.911 +5.06.00 VIC 17/10/22 2.165 +0.16.50 VIC 15/03/33 3.114 +3.02.50 WA 22/07/20 2.128 +0.02.75 WA 20/10/22 2.504 +3.13.00 WA 8/06/16 1.805 +1.23.75 WA 23/10/18 1.908 +0.05.00 WA 23/07/25 2.825 +1.1

Source: Thomson Reuters May 20, 2016.

MSCI GLOBAL INDICESMay 19 May 18 %chng %chng for

2016 2016 for yr yr in $A

MAJOR COUNTRIES - IN LOCAL CURRENCYUSA ... . . . . . . . . . . . . . . . . . . 1928.0 1947.6 -1.1 -0.0United Kingdom ... . . . . 1761.2 1793.8 -3.1 -3.1Canada .. . . . . . . . . . . . . . . . 1730.4 1746.0 4.1 11.2Japan .. . . . . . . . . . . . . . . . . . 803.2 805.1 -14.3 -5.2France .. . . . . . . . . . . . . . . . . 1529.0 1542.5 -6.8 -2.8Germany .. . . . . . . . . . . . . . 830.1 842.6 -10.5 -6.7Switzerland .. . . . . . . . . . . 1048.4 1056.4 -9.3 -7.3Australia . . . . . . . . . . . . . . . . 1069.0 1074.8 0.0 0.0New Zealand.. . . . . . . . . . 130.0 132.2 12.3 11.6Singapore .. . . . . . . . . . . . . 1416.1 1434.2 -5.5 -1.9Hong Kong .. . . . . . . . . . . . 12340.3 12421.4 -6.4 -5.6INTERNATIONAL - IN US DOLLARSWorld .. . . . . . . . . . . . . . . . . . 1621.1 1641.1 -2.5 -1.5EAFE... . . . . . . . . . . . . . . . . . 1619.5 1643.4 -5.6 -4.6Europe ex UK ... . . . . . . . 1637.0 1665.4 -6.6 -5.6World ex Australia . . . . . 1646.6 1666.9 -2.5 -1.5Pacific . . . . . . . . . . . . . . . . . . 2198.3 2216.2 -5.0 -4.0Kokusai Index.. . . . . . . . . 1632.9 1654.2 -2.1 -1.1Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weightedindices. Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88).The percentage change is since year-end 2015. Copyright 1991: MSCI Perspective, Geneva

WORLD VALUE OF US DOLLARIndicative mid rates of exchange for the US dollar as of Friday, May 20, 2016. Quotedin foreign currency units per $US except in certain specified areas. Rates are notintended to be used as a basis for particular transactions. Travelex Ltd does notundertake to trade in all listed foreign currencies and neither Travelex Ltd nor TheAustralian Financial Review assume responsibility for errors.

EUR $US 1.1219Albania lek 123Algeria dinar 109.87Argentina peso 14.081Australia $A 1.3818Austria schilling 12.2652Bahrain dinar 0.377Bangladesh taka 78.62Belgium B franc 35.9568Belize $Bz 2.0Bhutan ngultrum 67.36Bolivia boliviano 6.81Brazil real 3.5609Brunel $Br 1.3796Bulgaria lev 1.7427Cambodia riel 4015Canada $C 1.3084Cen Af Rep CFA franc 584.48Chile Ch peso 693China renminbi 6.5443Colombia Col peso 3055Costa Rica colon 530Cyprus pounds 2.5157Czech koruna 24.08Denmark kroner 6.627Djiboutl D franc 176.44Dom Rep D’peso 45.65Ecuador sucre 24900Egypt pound 8.8799El Salvador colon 8.7222Ethiopia birr 21.48Fiji $F 2.1358Finland markka 5.2997France franc 5.8468Fr Pac Isle XFP franc 106Germany Dmark 1.7433Ghana cedi 9254Gibraltar G pound 0.6862Greece drachma 303.73Guatemala queztal 7.63Guyana dollar 203.21Haiti gourde 61.72Honduras lempira 22.55Hong Kong $HK 7.7656Hungary forint 282Iceland krona 124.39India rupee 67.47Indonesia rupiah 13630Iran rial 30145Iraq dinar 1165Ireland punt 0.702Israel shekel 3.868Italy lira 1725.88Jamaica $J 123.99Japan yen 110.29Jordon dinar 0.708Kenya shilling 100.6Korea Nth won 130.0Korea Sth won 1190Kuwait dinar 0.302Laos PDR kip 8109Lebanon L pound 1504Libya dinar 1.3709Luxembourg franc 35.96

Macao pataca 7.994Madagasca franc 9150Malawi kwacha 700.0Malaysia ringgit 4.0795Maldive Is rufiyaa 14.95Malta lira 0.2935Mauritius M rupee 35.15Mexico New peso 18.3764Mongolia tugrik 1994Morocco dirham 9.72Mozambique metical 25508Netherlands guilder 1.96Nepal rupee 107.96N Antilles A guilder 1.77New Zealand $NZ 1.478Nicaragua cordoba 28.09Nigeria naira 198.8Norway krona 8.3045Oman rial 0.385Pakistan rupee 104.76Papua N G kina 3.2185Paraguay guarani 5619Peru new sol 3.3382Philippines peso 46.75Poland zloty 3.9364Portugal escudo 178.7Qatar riyal 3.6401Romania leu 29766Russian rubble 66.4Samoa West tala 2.6667Saudi Arabia riyal 3.7505Seychelles rupee 13.2116Singapore $S 1.3796Slovenia Tolar 181.5Slovakia Koruna 21.6Solomon Is $Si 8.0645Spain peseta 148.31Sth Africa rand 15.7425Sri Lanka rupee 146.2Swaziland lilangeni 15.721Sweden krona 8.3391Switzerland franc 0.9908Syria pound 218.25Taiwan $NewT 32.73Tanzania shilling 2186Thailand baht 35.66Tonga pa’anga 2.1496Tunisia dinar 2.0718Turkey lira 1352000Uganda shilling 3370Un Arab Em dirham 3.6726UK sterling 0.6865Uruguay peso uru 31.46Vanuatu vatu 107.76Vietnam dong 22315Yemen rial 249.0Zaire zaire 913.0Zambia kwacha 5185Zimbabwe $Z 378.0* $US per national currency unit.Source: Travelex Limited

WHAT DO AUSTRALIAN EXECUTIVES EARN?

2015 AFR EXECUTIVE SALARY DATABASE

FIND OUT MORE »

trial afr’s ipad app. visit itunes store financial review … · afr 21-22 may 2016...

Documents