1. Ingeniería

INDUSTRIALS
Company
Last
Sale
Last The price at which the + or - The change in price from
Sale stock was last traded
the previous day’s close
to close of business: Thursday, January 29, 2015.
+ No. Div
or Sold Yld P/E 52 week
­ 100s % Ratio High Low Company
3
360 Cap Gp
1.07
1701 4.73 8.9 1.085 .65
­1 1237 6.97 6.0 2.78 1.991
360 Cap Ind ▲ 2.69
360 Cap Office 2.13
788
2.15 1.92
3P Learning
2.23
­1 393
2.60 1.94
8
8common
.20
61
.295 .20
8I Hldgs
.415
343
.43 .25
9
99 Wuxian
.38
265
380.0 .73 .30
A
A1 Invest
.001
.002 .001
Abacus
3.06
­4 4552 5.56 13.7 3.23 2.20
Aberdeen
1.11
100 6.53f 36.8 1.36 1.04
Academies
1.17
53 4.70f 11.9 1.40 .835
Aconex
1.90 +4.5 322
1.95 1.65
Acorn Capital
.72
.96 .715
Acrux
1.52
3242 5.26f 9.0 2.452 .75
Actinogen
.058
­.2 530
.079 .011
Acuvax
.001
.001 .001
Adacel
.28
.49 .20
Adcorp Aust
.051
.095 .04
Adelaide Brtn
3.62
+3 10264 4.56f 16.4 4.375 3.12
ADMEDUS
.125
+.5 16395
.185 .094
Adslot Ltd
.115
9321
.17 .062
ADV Brake
.008 % +.1 8270
.014 .005
Adv Share
.64
+4 100 5.78f 17.4 .72 .595
Aeris Env
.28
+1 370
.30 .08
Affinity Edu
1.30
+.5 851
1.446 1.07
AFT Corp
.001
.001 .001
AG Financial
.025
.063 .025
Agenix
.014
2.2 .029 .01
AGL Energy
14.39 +32 22286 4.38f 14.1 15.590 12.55
frn jun39
104.945 +19.5
28
109.00 102.401
Agri Land
.076
6.84
.105 .075
AIMS Prop
.125
+.5 2615 1.60 2.4 .13 .072
Ainsworth
2.90
­6 9582 3.45 15.3 4.65 2.03
Air NZ
2.46
+1 228 3.72 11.1 2.58 1.484
AJ Lucas
.41
+1 350
1.26 .40
.68 .072
Alchemia ▼ .075 % ­1.5 15315
Alcoa
22.00 ­95
3 .43
22.95 12.70
ALE Prop Grp
3.40
+1 679 4.84 17.9 3.47 2.81
Alexium
.74 +1.5 25663
.80 .082
Algae.Tec
.076
.17 .06
Allegra Ortho
.06
.06 .044
Alliance Avn
.52 +1.5 301 10.96f 5.3 1.62 .36
ALS
5.06
­14 14342 6.13p 17.8 9.30 4.33
Alt Inv Tr
.16
50
400.0 .16 .125
Altium
2.86
10840 4.20 26.3 3.49 2.07
Am Patriot
.12
.21
.11
AMA Group
.37
1627 4.32f 21.8 .38 .225
Amalg Hldg
11.28
­12
112 3.72f 22.7 11.51 8.03
Ambertech
.20
.20
.11
Ambition
.15
.18 .10
AMCB Fd5
57.30
5.29f 16.1 72.50 54.351
Amcil
.855
­.5 557 2.92f 36.7 1.010 .83
Amcom
2.84
­5 1475 2.18f 31.1 2.99 1.84
Amcor
12.75
+12 48669 3.37 27.2 13.78 9.88
AMP
5.80
+10 144428 4.14p 25.6 5.96 4.11
frn dec23
103.99
­29
14
105.49 101.17
AMP China
1.14 ­1.5 3017 1.68
1.22 .63
AnaeCo
.005
1000
.015 .003
Analytica
.027
+.1 1433
.05 .021
Anatara
.30
810
.49 .28
Ansell
22.43
+4 3835 1.87 72.1 23.00 17.73
Antaria
.022
1000
220.0 .031 .008
­.1 30610
.285 .086
Anteo
▼ .091
Antisense
.11
+1 2159
.232 .084
ANZ
32.95
+31 64164 5.40f 12.3 35.07 28.84
frn jun22
103.60
­35
121
105.91 102.70
pref cps2
101.01 +36 205 4.00f
104.30 99.251
pref cps3
100.91
+1
101 3.97f
105.90 98.499
cap note
100.00
114 4.22f
107.60 98.131
cap note2
98.27
+2 106 4.19f
105.48 97.40
AP Eagers
6.21
­3
72 3.86f 16.8 6.32 4.65
APA Group
8.10
­1 15985 4.48 19.7 8.135 5.717
APN N&M
.80
9564
89.9 .865 .351
APN Outdoor
2.65
+1 353
2.77 2.42
APN Prop
.38
300 3.29f 9.6 .38 .25
Appen
.565 +1.5 1680
.675 .48
Applabs Tech
.20
+.5 300
.285 .14
APT Pipeline 105.00 ­85
36
109.00 104.00
Aquaint Cap
.35
2.86
.55 .255
ARB Corp
11.41
+7 1397 2.54f 19.4 12.674 9.656
Ardent Lsr
2.72
25333 4.85 22.4 3.49 1.95
Arena REIT
1.61 +4.5 664 6.15 7.6 1.70 1.06
Argo
7.93
713 3.53f 26.3 8.14 7.18
Ariadne
.385
74 2.60p 12.6 .43 .32
Aristocrat
7.09
+7 15896 2.26
7.14 4.39
Armidale
.105
6.1 .125 .08
Arowana
1.00
1.00 1.00
Arowana Intl
.94
50 2.55f 1.4 1.05 .441
Arrium
.205
+1 239176 43.90 1.4 1.630 .15
Arunta Res
.002
30000
.006 .001
Asaleo Care
1.645
+.5 9761
2.13 1.605
Asciano
6.05
+1 20796 2.36f 23.2 6.61 5.13
ASF Group
.23
92.0 .255 .097
ASG Group
.65
­.5 10014
f 15.0 .82 .345
Ashley Grp
1.46
+6 1645
1.94 1.29
Asia Pac Data
1.24
+.5 1376 5.44 6.6 1.255 1.01
Asia Pac Dig
.35
170
.575 .25
Asian Am Med
.08
1.25
.096 .07
Asian Master
1.33
2.26
1.35 .99
ASK Funding
.095
f
.115 .092
Aspen
1.23
+2 178 6.91
1.44 1.15
Aspermont
.02
.035 .015
Astivita
.075
.16 .071
Astro Japan
5.00
+1 1161 2.00 2.2 5.21 3.57
Astron
.275
.425 .173
­1 5986 4.68f 19.2 38.19 34.07
ASX
▲ 38.09
Atcor Med
.10
1000
.16 .08
Atlas Pearls
.063
10.3 .14 .058
Au Dairy Farms .27
698
.38 .003
Auckland Air
4.10
­15 566 1.52 26.5 4.40 3.197
Audio Pixel
8.90 +40
81
14.50 3.15
Aurizon
4.93
+5 46320 3.35 41.8 5.265 4.15
Aurora ARF
.965
6.55f 68.0 1.08 .955
Aurora Fd
.55
42 1.82f 7.0 .72 .48
Aurora Glb
.825
85 8.01
.935 .803
Aurora Prop
5.50
12 7.79
5.52 5.09
Aurora Tr
.89
1477 6.65 15.9 1.035 .88
Aus Gov Mstr
1.96
751 4.59f 26.2 2.03 1.82
Aus Unity
102.55
­10
9
105.75 101.50
Ausdrill
.395
+3 7895 11.39f
1.37 .36
Ausenco
.44 % +4.5 962
.725 .375
AusNet
1.37
+.5 38207 6.10p 44.3 1.45 1.18
Aust Agri
.01
.014 .007
Aust Agric
1.635
+.5 6462
1.67 1.15
+10 2268
1.85 1.235
Aust Careers▲ 1.85
Aust China
.001
10.0 .003 .001
Aust EIF
6.36
47 7.86p 9.7 6.72 6.30
Aust Ethical
38.00 +40
6 5.26f 15.3 47.00 29.00
Aust Found
6.15
1795 3.74f 26.1 6.30 5.80
6.25% cn
119.28 +108
12
122.00 113.25
Aust Ind Reit
2.28
­1 2354 5.00 18.7 2.30 1.96
Aust Leaders 1.365 +1.5 3543 8.79f 6.7 1.80 1.295
Aust Mast Y1 80.92
5.13f 20.7 103.00 79.99
Aust Mast Y2 90.45
4.36f 23.0 101.54 90.04
Aust Mast Y3 94.17
+14
5.78f 18.5 94.786 92.51
Aust Mast Y4 85.74
+13
20 3.78f 25.1 90.91 84.71
Aust New Agri
.16
+1
29
.24 .09
Aust Pharm
.915
+5 12520 3.83f 18.3 .975 .49
Aust Rural
.55
.65 .06
Aust Utd Inv
8.06
+1 432 3.97f 21.7 9.24 7.64
+.5 4583 4.84f 8.9 .465 .30
Aust Vintage▲ .455
Aust Wealth
.19
166
.42 .16
Austal
1.56
+2 2084
17.3 1.60 .75
Austbroker
8.35
+5 491 4.61f 14.3 11.30 8.21
­1 684 6.25f 63.2 3.55 .68
Austin Eng ▼ .72
Austock
.36
5.56f
.37 .20
Auth Invest
.025
6.6 .029 .02
Auto Hldgs
3.89
+5 4415 5.40f 14.5 4.16 3.42
Aveo Grp
2.29
8618 1.75 38.8 2.39 1.927
Avexa
.015
+.1 2569
.027 .011
Avita Med
.086
200
.14 .076
AVJ
.58
­1 786 3.45f 11.7 .67 .52
Axiom
.055
8.6 .06 .03
Axxistech
.001
5000
.002 .00
Azure Health
.30
675
14.7 .49 .20
B
Bailador Tech
.895
+4 454
1.00 .83
Bank of Qld
12.50
+13 18691 5.28f 16.1 13.25 10.615
pref
106.50 +69
29 5.11f
110.15 103.00
Barrackst
.85
77
1.10 .81
Beacon Ltg
1.56
+1 10146
f
1.60 .96
Bega
5.13
+3 1405 1.66f 11.8 5.63 4.69
Bell Fin Grp
.435
­2 680 3.45f 24.3 .74 .42
Bellamys Au
1.80 +4.5 673
1.835 1.21
+15 15470 4.73f 15.4 13.53 10.83
Ben & Ad Bk ▲ 13.53
pref b
99.90
+5
11 2.92f
100.61 97.20
pref
105.35 +75
18 5.17f
110.00 103.15
39 2.80f
99.50 95.70
pref 2
▼ 96.101 ­69.9
Benitec
.755
­2
911
2.38 .52
Bentley
.145
13.45f 13.4 .165 .135
Beta Agric
8.72
­8
11
12.00 8.25
Beta Au 200
12.64
+3
42
p
12.97 11.51
BetaBearFund 17.38
­6 1243
19.44 17.18
­18
2
16.82 11.28
Beta Comm ▼ 11.28
57.30 23.52
Beta CrOil ▼ 23.53 ­60 412
Beta DivHarv 25.25
+6 225
25.34 24.41
Beta Euro
14.06
+8
3
15.32 13.63
Beta Financ
11.78
+7
77
p
11.88 10.00
Beta GBP
18.92
19.10 17.28
Beta Gold
13.52
­7
5
14.80 11.86
Beta HiIntCsh 50.22
+3 851
50.24 50.07
Beta Res
4.48
­3
6
p
5.95 4.26
Beta S&P 500 16.35
­3
79
16.71 14.36
Last
Sale
+ No. Div
or Sold Yld P/E 52 week
­ 100s % Ratio High Low Company
Beta US 1000 25.76 ­30
42
26.29 24.99
+18 1343
12.49 10.37
Beta USD ▲ 12.49
Beta YldMax
10.99
+4 1254
p
11.79 10.50
Beta Geared
20.73
+7
70
p
21.95 17.31
Beyond Int'l
1.165
200 7.73 9.0 1.72 1.05
BigAir Grp
.865 +2.5 3282 1.27f 27.9 1.05 .61
Billabong
.635 +2.5 13321
.735 .43
Bio Capital
.095
+.5 404
.10 .018
Bionomics
.415
­1 433
51.9 .80 .37
Biotron
.125
1915
.296 .068
Bioxyne
.011 % ­.4 6857
1.7 .037 .005
Birch&Prestg
.41
.41 .41
Bisalloy
.33
­2 1074
f
.80 .25
Bisan
.007 % +.1 1000
.05 .005
BKI Invest
1.665 ­1.5 2616 4.23f 21.7 1.73 1.535
BKM Mgt
.001
.004 .001
74 3.08f 27.6 41.83 20.51
Blackmores ▲ 41.25 +25
Blackwall
.34
+1
90 7.35f 4.3 .35 .19
Blackwall Tr
.10
851 11.00 3.3 .15 .075
Blue Sky Fd
.97
+4 1196
1.02 .89
Blue Sky Inv
2.88
­2 440 2.43f 35.3 3.03 1.90
Bluechiip
.085
1004
.215 .031
BlueScope
5.01
­5 30914
6.64 4.70
BluGlass
.10
.20 .087
Boart
.17
+.5 2176
.48 .085
Bone Medical
.008
32089
.036 .004
Boom
.135
+1 3776
.18 .115
Boral
5.57
+16 37195 2.69f 25.1 5.965 4.67
BPH Energy
.006
200
.014 .006
BPS Tech
.79 % +8.5 445
1.00 .70
Bradken
2.62
­2 33335 9.92 20.6 5.30 2.59
Brain Res
.25 % ­4.5 4597
.36 .19
Brambles
10.59
­19 45776 2.55p 12.3 10.90 8.61
Breville
7.22
­6 9050 3.74f 19.3 10.10 6.06
Brickworks
11.97
+7 553 3.51f 17.2 14.98 11.52
Brierty
.42 +2.5 1337 7.14f 4.7 .567 .281
Bris Bronco
.255
1.96f 14.7 .30 .24
Broad Inv
.003
.003 .001
Bronson Gr
.015
1253
.03 .003
Brook Prime
5.10
17 1.57 12.5 5.75 4.05
BSA Aust
.145
+.5 5337
.164 .089
BT Invest
7.15
­15 432 4.90p 14.6 7.45 5.65
Bud Ginger
.59
+1 150
.701 .478
Burson
2.40
+5 686
2.60 1.895
BWP Trust
2.84
­1 8707 5.18 11.7 2.93 2.19
Byte Power
.001
.003 .001
C
Cabcharge
4.34
­26 8262 5.76f 9.3 6.05 3.655
Cadence
1.405
­.5 1494 7.12f 10.2 1.535 1.34
Caltex
33.18 ­80 6513 1.12f 18.0 35.48 18.82
notesep37
106.20 ­45
10
109.50 104.50
Capilano
7.70 +22
93 1.95f 14.2 8.20 3.718
Capitol Hlth
.865 +6.5 23544 1.04f 51.5 .90 .375
Capral
.12
+.5 7820
23.5 .18 .105
Carbon Consc
.019
­.2 904
.035 .018
Cardia
.002
50000
.004 .001
Cardno
3.07
+4 4628 11.73f 5.9 7.34 2.52
Carindale
6.70
+11 102 4.63 6.5 6.80 5.34
Carlton Inv
28.90
5 3.46f 21.7 29.52 24.75
­.2 55086
.07 .043
Carnegie ▲ .064
carsales.com 10.50
­14 5636 3.06f 26.1 12.61 8.69
Cash Conv
1.10 +1.5 5052 3.64f 19.4 1.205 .855
Catapult Intl
.54
­3 1994
.66 .535
CBA
▲ 88.76 +106 33525 4.52f 16.6 89.04 72.14
bonddec15
100.49
+19 754
101.40 99.70
perls vi
101.919 +56.9
94 4.45f
107.40 100.00
perls vii
96.00 +20 134 1.82f
98.49 94.96
CBG Capital
.98
+.5 10940
1.05 .95
CC Amatil
9.70
+8 17288 5.36p 159.0 11.93 8.19
Cedar Woods
5.85
­15 227 4.70f 10.8 7.96 5.33
Cellmid
.025
­.1 776
.039 .023
Cellnet
.305
­.5 189
.335 .14
Centrept All
.48
+.5 2933 4.58f 15.0 .575 .287
Centuria
.905
3.04f 7.8 .97 .74
+1 160
2.15 2.05
Centuria REIT▲ 2.15
Century Aust
.885
+1 610 5.65f 20.9 .945 .825
418131
.048 .004
Ceram Cell ▼ .005
Cervantes
.01
.013 .001
Challenger
6.25
­3 14282 4.16p 9.4 8.27 5.605
cap note
99.00
139 1.81
99.98 97.90
Chalmers
2.85
2.63f 20.0 3.00 2.50
Chandler
.535
+.5 3938 5.98f 19.7 .54 .29
Chapmans
.01
­.1 2405
.04 .008
Chart Hall Ret 4.38
­3 21532 6.24 18.3 4.50 3.50
Charter Hall
4.83
­6 8402 4.84 18.9 4.95 3.67
Charter Pac
.021
.075 .02
China Int
.20
.20 .20
ChongHerr
.007
.011 .003
Chorus
2.36
+1 1684
6.7 2.60 1.225
CI Res
.80
f 5.2 .95 .77
CIC Aust
.83
f 7.5 .83 .66
Circadian
.175 % +2 420
.274 .15
Citadel Grp
2.10
+7 2628
2.39 2.00
Clarius
.28
­.5 210
.31 .19
Clean Seas
.078
+.1 9223
6.8 .092 .04
Clean TeQ
.125
+1 16389
.13 .04
Clearview
.90
114 2.22f 28.8 1.15 .665
Clime Cap
.925
+.5 1178 4.97f 18.5 1.07 .90
Clime Inv
.72
+2 381 7.64f 10.6 .90 .68
Clinuvel
3.75
49
5.20 1.30
Clover
.295
869 3.39f 50.0 .59 .26
CMI
1.30
320 4.62f 12.6 1.715 1.25
CML Grp
.235
2647 4.68f 15.2 .32 .14
Cochlear
82.33
+12 1176 3.09p 50.0 84.03 51.79
Codan
.80
609 3.75f 15.4 1.01 .592
Coffey Int
.265
­.5 1550
14.7 .365 .20
CogState
.185
.385 .16
Coll House
2.08
+2 993 3.85f 14.1 2.30 1.675
Collaborate
.022
­.1 6960
.035 .01
+5 2821 4.40f
2.53 1.81
Collins Fd ▲ 2.50
Colonial
103.75
194
104.98 101.021
Colorpak
.66
5.30f
.86 .56
Commod Grp
.065
1583
.081 .039
CommStrat
.056
.056 .015
ComOps
.024
.045 .022
Compumedic
.11
1305
20.4 .16 .07
Computershr
11.64
­22 14538 2.49p 24.3 13.17 10.78
­.5 2954
.32 .005
Connexion ▲ .285
Cont Inves
.055
.16 .05
Contango
1.06
838 8.11p 5.0 1.195 .99
Coretrack
.004
.015 .003
Corp Travel
9.66
­3 1731 1.24f 50.8 10.73 4.871
Corum Grp
.135
+1 5294 8.15 7.9 .165 .10
Countplus
1.115 ­1.5 338 8.97f 11.0 1.83 1.05
Coventry
2.40
­2 291 9.17f 150.0 3.45 2.25
Cover­More
1.90
+1 7395
f
2.460 1.676
CPT Global
.74
+5 857 6.08f 12.6 .93 .575
+41 1425 3.45f 15.4 11.65 8.52
Credit Corp ▲ 11.60
Cromwell
1.065
+2 108976 7.28 10.0 1.09 .935
Crowd
.185
+1 13012
.22 .002
Crown Resrts 13.79
+9 22910 2.68p 15.3 17.97 11.66
notesep72
105.97 +37
11
112.39 104.20
Cryosite
.39
3.85 36.1 .471 .296
CSG
1.17
­.5 258 4.27 29.3 1.355 .805
CSL
87.57 +45 9926 1.41 30.5 89.07 63.77
+18 47282 3.36 18.4 4.02 2.87
CSR
▲ 4.02
CTI Logistic
1.35
­4
7 5.93f 8.7 2.49 1.22
CVC
1.43
3.50f 6.8 1.555 1.076
CVC Prop
.014
15.6 .015 .007
Cyclopharm
.285
14.5 .35 .20
Cynata
.36
.545 .28
D
Data#3
.67 +1.5 299 6.72f 13.7 .945 .54
DataDot
.027
+.2 51078
.039 .02
Decimal
.115
.32 .10
Decmil Grp
1.29
­2 3111 10.08f 4.1 2.25 1.11
Delecta
.003
.012 .003
Desane
.83
2.41f 20.2 .88 .654
Devine
.92
373
1.17 .60
Dexus Prop
7.58
+1 31829 4.96 15.3 7.66 .995
Dick Smith
2.03
9909 3.94f 25.4 2.36 1.805
Dicker Data
1.59
2.42f 39.2 1.97 .94
Digga
1.145
f
1.885 1.07
Digital CC
.091
­.3 623
.41 .022
Diploma
.031
2.6 .05 .031
Disruptive
.015 % +.3 60105
.03 .006
Diversa
.38
.513 .37
Diversified
3.50
+6 796 4.00f 22.6 3.850 3.27
+1 1201
3.39 3.13
new
▲ 3.36
DJW Invest
4.59
­17 1147 5.66f 24.8 4.95 4.36
Dominos
25.50
­29 1794 1.44f 50.5 29.41 15.69
Donaco Intl
.545
24.5 1.609 .535
Dorsavi
.40
1680
.59 .36
Downer EDi
4.23
+1 12594 5.44f 8.8 5.59 3.93
Draig Res
.015
.035 .011
Dromana
.001
.023 .001
DTI Grp
.325
.35 .305
DUET Grp
2.52
+1 25654 6.85 16.4 2.551 2.005
DuluxGrp
5.99
­1 14418 3.42f 21.3 6.17 5.11
DWS
1.08 +1.5 1127 8.10f 10.8 1.39 .94
Dyesol
.20
­.5 2004
.305 .20
E
E&A
.38 +1.5 877 14.47f 5.9 .675 .355
Easton
.65
.97 .60
eBet
3.98
277 1.38p 21.0 4.215 2.728
EBOS Grp
8.57
4.00 14.7 9.50 7.872
Ecargo Hldgs
.31
­2
31
.415 .205
Echo Ent
4.00
+3 31702 2.00f 31.0 4.07 2.13
Ecosave
.95
f
1.40 .82
Elanor
1.64
50
1.64 1.24
Elders
3.31
­19 4416
57.1 3.53 .85
7
67.50 17.00
hybrids
▲ 67.00
Elec Optic
.75
+2
81
1.25 .295
Ellerston
1.14
1.17 1.00
Ellex
.35 % +4 563
47.9 .44 .23
Embelton
6.45
4.73f 11.5 7.40 6.45
.12
10354
.30
.11
Emeco Hldg ▼
Emerchants
.61
+.5 3155
.89 .445
Last
Sale
+ No. Div
or Sold Yld P/E 52 week
­ 100s % Ratio High Low Company
Emerg Mkts
1.84
Empired
.625
+2
Eneabba Gas▲ .03 % +.5
Energy Act
2.71
­9
Energy Dev
5.26
Energy One
.38
Energy Tech
.008
Energy Ven
.003
Enerji
.009
Enero
.87
+2
Engenco
.09
Enhncd Oil Gas
.011
+.1
Ensogo
.12
+.5
Entellect
.001
ENV Clean Tec .008 % +.1
­.1
Env Mission ▼ .036
Enverro
.90
Environ Grp
.018
Ephraimres
.002
Equity Tr
19.50 +46
Erin Res
.005
ERM Power
2.18
­1
eServGlobal
.48 +1.5
Estia Hlth ▲ 5.09 +24
ETFS BrCrude 38.67
+9
ETFS PhyPlat 153.79 +66
ETFS PhySilv 22.07
+18
Ethane Pipe
1.76
+1
Etherstack
.50
Eumundi
.052
Eureka Grp
.30
+1
Euroz
1.04
­1
Evolve Edu
.98
EVZ
.031
EZA Corp
.11
­1
F
F&P Health
5.80
­3
Fairfax
.87 ­1.5
Fantastic
1.85
+1
Farm Pride
.22
Fatfish Grp
.20
Fed Centres
3.03
+2
FFI Hldg
3.85
Fiducian
1.80
+1
Finbar
1.275 ­2.5
Firstfolio
.011
Flagship
1.51
­.5
Flat Glass
.06
Fleetwood
1.40
­3
Fletcher Bld
7.92
+16
FlexiGroup
2.92
+1
Flight Centre 37.59
+14
Folkestn Ed
2.01
­2
Folkestone
.21
+.5
Fonterra SH
5.44
­2
Freedom FGL
3.19
Freelancer
.60
­1
Freshtel
.002
FSA Group
1.24
+.5
Funtastic
.022
­.1
Future Gen Inv 1.115
­.5
G
G8 Educate
4.14
­2
Gage Roads
.15
Gale Pac
.195
+1
Galicia Engy
.005
Galileo JP
1.775
+.5
Gazal
2.70
GBL Master
1.60
GBST Hldgs
3.84
+6
GDI Prop Grp
.845
­1
Gen Health
1.53
+1
Gene Tech
.012 % ­.2
Genera Bio
.23
+6
Genesis Ene ▲ 2.11
Gentrack
2.00
Genworth
3.47
+7
Geodynamic
.035 % ­.4
GI Dynamics
.23
­.5
GLG Corp
.22
Global Const
.50
+3
Global Hlth ▼ .225 % ­5.5
Global Res
1.50
Globalval
1.045 +1.5
+3
Globe Intl ▲ .76
GoConnect
.006
Godfreys Grp
3.07
+4
Goldfields
1.00
Goodman
6.03
­9
Goodman Fldr .645
+.5
Goodman Plus 103.01 ­49
Gowing Brs
2.95
+4
GPS Alliance
.17
GPT
4.53
­1
GPT Metro
1.975
­.5
GR Engin
.815 +1.5
GrainCorp
8.85
­42
Grandbridge
.036
Grays Ecom
1.27
+6
Green Inv
.025
Greencross
8.71
+3
Growthpoint
2.83
­3
GUD
7.81
+16
Guinness
.425
GWA Group
2.67
+3
H
Hansen Tech
1.735
­.5
+12
Harvey Norm▲ 3.94
Hasting HY
.175
Healthscope
2.74
­1
Helloworld
.25
Henderson
4.47
+4
Heritage Bk
106.70
+5
HFA Hldgs
1.555
­.5
HGL
▼ .25
Hillcrest
.002
Hills
1.07
+3
Hitech Grp
.042
HJB Corp
.02
Holista
.025
Homeloans
.625
Hotel Prop
2.61
­2
HUB24
.90
+2
Hudson Inv
.042
Hunter Hall
1.92
HuntHall GV
1.275 ­1.5
Huon Aqua
4.65
Hutchison
.065
+.4
I
IAG
6.41
+13
cps
102.00 +38
IAG Fin NZ
102.10
iCar Asia
1.095 +4.5
iCash
.075
ICollege
.135
ICS Global
1.01
+6
IDT Aust
.145
iiNet
7.48
­10
IM Medical
.001
Imdex
.30
+1
IMF Bentham
2.10
­4
Immuron
.19 % +2
Impedimed
.90
+5
Imperial Pac
.70
Imugene
.009 % ­.1
Inabox Grp
.985
­.5
Incitec Pv
3.58
­3
Indskydive
.48
Industria
2.01
­1
Infigen
.25
+.5
Infomedia
.92 ­3.5
Infratil
2.65
Ingenia
.41
Innate
.19
­.5
INT Corp
.02
INT Resrch
1.29
+2
Inter Eq
.06
Intueri Edu
2.75
+4
Inventis
.011
Investa Offc
3.86
+2
Invigor Grp
.088
Invion
.047
InvoCare
13.05
­4
IOOF
9.39
+5
IPE
.305
IPH
3.83
+1
iProperty
2.67
­13
IRESS
10.30
+1
Ironbark
.54
iSelect
1.19
­1
Isentia Grp
2.69
­4
iSENTRIC
.20
+1
iShAsia50
62.03 +26
iShASX20
25.20
+13
iShAust200
24.02
+2
iShChinaLCap 53.59
­51
iShComp
107.86 +40
iShEurope
54.24 ­60
iShGl100ETF 95.02 ­66
iShGlbCons
116.62 ­55
iShGlbHlth
130.67
­82
iShGlbTelco
78.37 ­50
iShHighDiv
14.88
+5
iShMsciEafe
78.10
­43
iShMsciEmM
51.01
­6
iShMsciJpn ▲ 14.82 +20
iShRussell
148.35 ­256
70
752
1500
47
110
3.26 23.6 1.84 1.55
1.60f 14.4 .83 .485
.03 .008
2.71f 19.9 3.80 1.90
5.32f 19.1 6.05 4.82
20.0 .495 .10
.014 .007
.01 .003
.016 .001
152
1.30 .64
4
.19 .09
4727
.017 .008
5120
.682 .074
.003 .001
6410
.014 .002
1338
.083 .036
1.00 .80
2.8 .059 .017
.25 .002
411 4.82f 22.0 22.10 16.80
.025 .003
1272 5.50f
2.60 1.51
16
8.6 1.10 .45
13124
5.15 4.25
14
76.79 37.29
1
161.27 133.77
167
25.01 16.96
1276 8.99p 39.6 1.78 .725
140
.55 .20
f 3.7 .053 .042
2179
37.5 .35 .10
1005 10.34f 5.7 1.43 .965
1.02 .97
433
.043 .01
234
.135 .051
7632 2.05 33.8 6.05
105381 4.60f 9.2 1.065
10 3.24f 32.6 2.03
5.6 .26
1500
.29
70136 5.35 9.8 3.06
120 4.55f 10.6 4.50
29 5.06f 14.1 2.10
936 7.84f 7.8 1.80
700
.021
122 4.47f 111.9 1.705
.056
577 2.86f 1166.7 3.05
3500 3.90 17.3 9.27
6472 5.65f 15.4 4.39
8013 4.04f 18.3 55.72
1882 6.14 7.2 2.08
3450
30.0 .254
8631 1.44 29.7 5.95
27 .94f 36.9 3.51
431
1.76
.005
349 4.84f 11.5 1.545
6483 22.73f
.16
1445
f
1.125
3.56
.65
1.41
.09
.165
2.245
3.66
1.48
1.24
.009
1.40
.028
1.10
7.40
2.70
31.41
1.49
.171
5.23
2.41
.515
.001
.93
.022
.004
16282 4.59f 33.5 5.63
241
.26
4150 13.59 7.0 .30
.185
50 5.92 4.0 1.85
6.67f 12.4 3.00
91
192.8 1.60
794 2.21f 25.5 4.20
5550
.98
2205 5.36 14.5 1.57
24865
.074
.38
548
2.14
p
2.57
18738 .81f 53.4 3.90
4182
.095
116
.82
150
3.8 .26
75
10.4 .60
369
5.1 .80
1.70
500
1.06
467
f
.76
1534
.019
500
3.25
76.9 1.10
40907 3.43 15.8 6.195
36313 3.10f
.695
12
110.00
86 4.07f 10.3 3.00
.21
94879 4.59 14.9 4.55
2326
2.01
692 8.59f 8.6 .965
9069 2.26f 40.2 9.30
.064
279
1.98
.046
3667 1.44f
10.78
1435 6.86 11.0 3.00
2943 4.87f 18.4 7.99
56.7 .66
3341 2.06f 44.0 3.19
3.12
.14
.185
.004
1.495
2.60
1.13
2.60
.84
1.176
.012
.09
1.565
1.85
2.90
.035
.195
.215
.36
.225
1.42
.97
.30
.004
2.78
.915
4.55
.475
99.00
2.55
.12
3.565
1.88
.51
7.50
.03
1.13
.017
7.15
2.368
5.09
.37
2.44
1464 3.46f
26408 3.55f
430 20.51
25928
f
88845 3.40
8
5571 5.61
650 16.00f
2769 6.54f
f
800
37 8.00f
921 3.37
50
148 6.98p
1108 5.10p
348
1260
18.9 1.865 1.15
19.8 3.94 2.839
7.6 .18 .096
2.75 2.09
.39 .235
10.5 4.87 3.40
109.65 104.50
21.9 1.745 .895
.59 .24
.009 .002
10.3 2.10 .97
.08 .042
.198 .016
.08 .025
10.7 .855 .57
5.8 2.75 1.96
1.27 .74
.066 .041
13.8 2.38 1.55
6.1 1.33 .99
4.96 4.60
.115 .054
118528 6.08f 11.4 6.61 5.32
35 4.62f
107.50 100.85
34
109.50 102.00
6939
1.88 .76
.093 .03
173
.20 .013
115 2.97 16.8 1.087 .80
.40 .145
5927 2.94f 19.1 8.50 6.41
.003 .001
6026
f
.77 .275
1083 4.76f 32.0 2.25 1.52
102
.36 .006
4314
.915 .17
7.14f
.90 .70
830
.018 .008
119
12.7 1.39 .95
38735 3.02p 23.9 3.61 2.65
.916 .46
2751
2.10 1.805
30199
.305 .185
6586 4.11f 22.9 1.32 .61
3.98 4.4 2.65 1.800
11281 2.80 22.8 .533 .405
400
.30 .155
.035 .001
930 3.88p 25.6 1.34 .92
5.5 .06 .011
1115
70.3 3.01 2.28
.014 .005
21300 4.87 12.9 3.93 2.995
.12 .004
1950
.105 .043
2514 2.70f 29.6 13.29 9.82
6515 5.06f 21.5 9.93 8.01
120 19.67f 14.7 .431 .30
1090
3.85 2.96
7162
4.04 2.10
3273 3.93p 46.0 11.13 7.93
92 5.56f 10.7 .582 .52
4423
49.6 1.44 1.01
336
3.14 2.30
575
.315 .004
141
62.74 48.05
173 4.70p 2.9 26.06 22.95
280 3.96p 3.5 24.83 21.73
116
55.39 36.25
20 3.06 21.8 110.00 100.04
204
55.86 47.02
201
97.24 80.70
14
117.81 86.87
65
133.61 92.34
13
79.05 66.80
475 12.29 11.3 17.44 13.91
39
79.41 67.82
84
52.06 40.00
431
14.82 11.53
28
155.00 116.33
Last
Sale
+ No. Div
or Sold Yld P/E 52 week
­ 100s % Ratio High Low Company
iShS&P500
256.27 ­201 400
262.08 194.10
iShSmOrds
3.69
­1
83 4.17p 13.2 4.14 3.48
iSonea
.075
­.5 2213
.36 .066
ITL
.235
­.5 190 4.26f 9.8 .30 .20
iWebGate
.205
­.5 1729
.25 .031
J
James Hardie 13.10 +25 23656 3.36 79.0 14.982 11.16
Japara
1.88
­1 9607
2.79 1.825
JB Hi­Fi
16.65 +25 6103 5.05f 13.0 21.45 14.35
JCurve
.014
.065 .011
Joyce
.63
+2
131 5.71 11.1 .675 .40
­3 1044 3.16f 14.8 1.95 .95
Jumbo Int ▼ .95
JV Global
.003
.003 .001
K
K&S Corp
1.29
+1 109 4.65f 14.3 1.90 1.125
K2 Asset Mgt
.52
­4 319 15.38f 7.4 .83 .48
K2 Energy
.013
32.5 .026 .006
Kangaroo Isl
3.80
4.00 1.85
Katana
.935
+.5
32 6.15 5.2 .999 .825
Kathmandu
1.865
+1 3124 4.99f 9.7 3.85 1.715
Keybridge
.18
­.5 810
.20 .16
Kingston
.022
316
.034 .01
KipMcGrath
.29
50
17.0 .42 .19
Kogi Iron
.029
­.3 4100
.108 .021
Kollakorn
.009 % ­.1 3000
.023 .002
Konekt
.125
1600
9.3 .15 .045
Koon Hldgs
.15
37.5 .17 .14
Korvest
4.50
­5
191 10.67f 7.0 6.99 4.50
Kresta
.25
­.5
83
f
.255 .16
L
Landmark
.50
+.5 400 7.50f 11.9 .52 .41
Lantern Hotel
.08
.089 .062
Laserbond
.092
4.35f 12.6 .12 .079
.21
­2 4440
.27 .21
LAT Am
▼
LBT Innov
.074
+.4 486
22.4 .255 .05
Leaf Res
.165
.23 .037
Legend Corp
.235
7.45f 7.6 .365 .21
Leighton
20.72
­8 2924 5.65p 16.1 23.48 15.39
Lend Lease
16.41
­12 16053 4.33 10.9 16.95 10.135
Life corp
.11
.27 .084
Life Hlthcare
2.60
+6 224 2.88f 4.9 2.79 1.975
Lifestyle
1.93
+3
31
15.7 2.08 1.11
Lindsay Aust
.425
­.5 178 4.71f 15.2 .50 .29
Lion Selectn
.25
.54 .18
Lionhub
.175
28
.24 .019
Living Cell
.06
­.1 1459
.088 .045
LogiCamms
.675
­2 519 8.15f 9.4 1.45 .57
London City
.22
4.55f 11.3 .29 .20
Lovisa Hldgs
2.34
­1 878
2.65 2.00
Lycopodium
1.40
­3
33 4.64f 14.0 4.55 1.40
M
M Pharma
.61
­.5 2122
16.4 1.045 .562
M'plex Sites
88.55
+15
14
94.50 82.50
M2 Grp
8.90
+7 6541 2.92f 23.8 8.96 5.27
Macmahon
.06
+.2 20891
2.5 .145 .057
Macq Atlas
2.90
­10 37381 4.55
3.53 2.54
Macq Group
61.75 +20 14003 4.70p 12.8 62.49 52.51
cap.nte
102.10
+10 108 5.56p
107.00 99.65
Macq Income 81.30 +130
7
89.25 78.50
cap note
97.84 ­75.9
44 2.42p 16.5 99.79 96.00
Macq Radio
1.15
8.70f 15.1 1.40 .99
Macq Telcom
5.00
24 2.40f
8.45 4.56
Magellan Fin
19.00
­15 7448 2.02f 35.6 19.27 10.55
Magellan Flg
1.94
+3 2814 1.03 13.8 1.96 1.375
Magontec
.02
3
.039 .019
Managed Acct
.18
­.5 350
.265 .165
Mantra Grp
2.80
1568
2.96 1.69
Mariner Corp
.135
+.5
1
.23 .015
Mastermyne
.24
126 10.00f 6.0 .73 .225
­4 628
17.8 1.60 .57
Matrix Ce ▼ .57
MaxiTRANS
.56 ­2.5 2386 10.71f 6.0 1.295 .47
Maxsec
.04
40.0 .078 .008
MBD Corp
.01
.04 .01
McAleese
.29
63
1.20 .165
McMillan
10.89 +32 4404 4.78f 14.8 11.98 8.82
McPherson
1.20
+2 504 9.17f
1.46 1.03
MDS Fin
.003 % ­.1 57300
.009 .002
Medibank Pte
2.35
­2 67988
2.44 2.08
Medibio
.003 % ­.1 30000
.005 .002
Medical Au
.095
67.9 .395 .059
+10
721
f 120.0 1.85 .945
Medical Dev ▲ 1.80
Medigard
.045
536
.045 .013
Medtech
.15
.225 .06
Melb IT
1.35
+5 296 5.19p
1.835 1.21
Mercantile
.12
.145 .115
Merchant
.22
4.55 1.9 .235 .16
Mesoblast
4.00
­6 4205
6.07 3.64
Metcash
1.48
­4 80313 10.47f 7.6 3.25 1.45
Metro Glass
1.78
404.5 1.80 1.55
MGM Wire
1.15
­4
84 .96 13.5 1.45 .85
MGT Res
.045
.068 .015
Mighty River
3.15
­13
311 3.90 22.2 3.37 1.805
Migme
.69
1.07 .024
Millinium
6.51
1.92 61.6 6.59 6.20
Milton
4.61
­4 394 3.88f 23.9 4.896 4.11
Mineral Res
6.67
+18 17151 9.30f 5.4 12.74 6.27
Mint Payments .062
­.2 2846
.37 .055
Mirrabooka
2.50
+1 483 4.00f 49.2 2.90 2.378
­.5 78049 4.65 15.9 1.96 1.63
Mirvac
▲ 1.935
Mission New
.025
.03 .006
MMA Offshore▼ .81 ­2.5 135667 15.43f 4.3 2.896 .79
MNC Invest
3.60
3.91 1.51
Mobilarm
.058
.067 .02
Mobile Embr
.185
+.5 3890
24.0 .31 .13
MOKO Media
.15
­1 8513
.28 .125
Monadel
8.31
­7 5480 14.80f 5.2 19.00 8.175
­1 3133
1.97 1.305
Monash IVF ▼ 1.305
Money3
1.68 +6.5 1174 2.68f 20.7 1.74 .95
Mongolian Res .061
+.5 182
.12 .018
Montec
.001
.003 .001
Montech
.042
.2 .05 .022
Moreton Res
.003 % ­.1 25000
1.3 .006 .003
Mort Choice
2.40
+1 1622 6.46f 15.0 3.23 2.13
Motopia
.001
.002 .001
MUI Corp
.001
.001 .001
Multiplex EU
.04
700
6.3 .045 .016
Multistack
.01
.011 .008
Murchison
.13
.15 .10
Mustera Prop
.225
450
.225 .20
MV Au Em Res
6.73
p
10.40 6.28
MV Au Eq Wt
21.42
+2
50
p
21.68 19.66
+15
5
p
27.57 23.71
MV Aust Banks▲ 27.57
MV Aust Prop 18.50
18.61 14.52
MV Aust Res
17.49 +48
3
p
21.40 16.331
MV WrldQual
17.11
­21 251
17.50 15.19
My Net Fone
2.94
+17 2828 1.53f 31.7 4.00 1.75
Myer
1.54
+3 94129 9.42f 9.2 2.82 1.285
MYOB Finance 104.00
15
105.75 96.05
MyState
4.74
­1
141 6.01f 14.0 5.04 4.37
N
NAB
35.50 +30 65129 5.58f 16.0 36.00 31.33
natincsec
76.40 ­15.9 286
83.00 74.052
notejun22
103.42
­1 125
105.70 102.30
cps
98.70 +50 104 4.18f
104.249 97.51
cps ii
98.00
90 4.24f
105.30 97.05
Namoi Cotton
.28
­2 300 1.79 3.5 .37 .26
Nanosonics
1.26 ­1.5 2412
1.45 .735
NAOS
1.02
196 5.64f 23.9 1.14 .995
NAOS Abs Opp
.99
400
.995 .955
Narhex LS
.006
.009 .002
Natl Storage
1.44
10630 2.64
1.55 1.075
Navitas
5.23
­13 2662 3.73f 38.2 7.88 4.43
Nearmap
.565
­.5 9247
26.0 .835 .375
Neptune
1.16
1.50 1.00
Netcomm
.46
+1
271
58.2 .82 .315
Neuren
.17
+1 21023
.185 .064
Newfield
.65
96
.80 .235
Newhaven
.95
7.37f 12.5 .95 .735
News Corp
18.75
­3 459
43.1 20.20 16.16
a nonvote
19.15
­35 355
20.62 16.61
­.3 33454
69.2 .515 .078
NewSat
▼ .083
Newzulu
.10
.215 .05
Next DC
1.83
­2 5670
2.34 1.445
NIB Hldgs
3.30
+9 3921 3.33f 20.8 3.455 2.414
Nick Scali
2.65
70 4.91f 15.1 3.12 2.40
Nine Ent
1.66
19397 2.53 25.2 2.39 1.62
Nomad
.043
402
.061 .035
Noni B
.50
3.00f
.66 .34
Novarise
.11
5.9 .195 .08
Novion Prop
2.30
37307 5.96 16.9 2.34 1.86
Novogen
.115
+.5 1950
.27 .081
­1 11993 30.51f 1.9 1.517 .29
NRW Hldgs ▼ .295
NSX
.074
.19 .067
Nufarm
5.72
­28 13103 1.40 59.6 6.12 3.77
Nuplex
2.95
5.58 12.2 3.25 2.55
NuSep
.063
.085 .041
O
Oakajee
.031
­.2 169
.045 .023
Oakdale Res
.13
.21 .007
OBJ
.089
­.1 13138
.13 .032
Objective
1.50
+5
12 2.33f 25.0 1.76 .64
Oceania Cp
1.385
1.80 1.275
Oilfield
.25
.31 .17
Oldfield H
.076
.11 .076
OnCard Intl
.287 +2.2 8628
19.1 .30 .16
­.4 1707
.15 .067
Oncosil Med ▼ .069
Onevue Hldgs
.27
.36 .23
Onthehouse
.62
1798
119.2 .72 .425
+4 782
2.10 1.80
oOh! Media ▲ 2.03
Optiscan
.06
­.4 11934
.185 .028
Opus Grp
.45
.60 .32
Orbital
.35
­2 461
10.3 .48 .14
Orica
17.82 ­45 15435 5.39p 10.9 24.63 16.87
Oriental Tech
.13
.035 .010
Origin Engy
10.60
­19 41459 4.72 22.0 16.21 10.28
frn dec71
100.25
­5
92
105.50 98.40
Last
Sale
Div The return on investment. This is calculated daily by dividing
yield % the annual dividend per share of a company by its share price
+ No. Div
or Sold Yld P/E 52 week
­ 100s % Ratio High Low Company
Orion Eq
.19
.28 .19
Orionhealt
5.60
86
6.05 5.40
Orora
2.10
36427
2.22 1.235
OrotonGrp
2.67
­3 230 5.99f 13.2 4.98 2.55
Orthocell
.40
­.5 530
.54 .30
Osprey Med
.51
­.5 100
.68 .45
Otoc
.135
+.5 3350
4.8 .235 .097
Oz Brewing
.004 % +.1 40588
.015 .001
OzForex Grp
2.46
+6 15245 2.39f 49.3 3.50 2.03
Ozgrowth
.175
+.5 353 8.57f 5.8 .23 .145
P
Pac Brands
.50 +1.5 20651 4.00f
.745 .42
Pacific Engy
.425 ­1.5 262 5.88f 10.5 .58 .39
Pacific Enviro .092
+.7 544
7.1 .195 .049
Pacific Star
.30
5.33 16.7 .34 .23
Pacsmiles
1.82
1.97 1.67
+16 10030 2.03p 13.4 4.79 3.10
Pact Gp Hldg▲ 4.69
Panorama
.305
4521
.545 .04
PaperlinX
.037
­.1 1863
.076 .032
Papyrus
.025
­.2 1001
.062 .007
Paragon
.46
112 2.72f 23.0 .475 .225
Pasgroup
.68
­1
141
1.14 .62
Patrys
.017
8000
.052 .014
Patties
1.35
­5 699 5.26f 11.3 1.45 1.105
Payce Cons
5.55
1.80 105.9 6.00 3.98
PBD Dev
.016
.026 .012
Peet
1.02
10828 3.43 14.6 1.44 1.005
Pental
.45
400 4.00f 8.8 .57 .36
Perls III
196.01
­79
30
f
198.00 192.00
Perpetual
.965 ­1.5 2591
.985 .965
Perpetual
47.79
­11 2276 3.66f 24.4 53.16 41.30
PharmAust
.006 % ­.1 50407
.019 .006
Pharmaxis
.097
­.2 2586
.21 .04
Phileo
5.80
.34f
6.15 3.05
Phoslock
.052
­.3 14300
.055 .025
Phosphagen
.077
442
.12 .061
PHW Cons
.002
.576 .002
Phylogica
.024
+.1 8520
.039 .01
Phytotech
.545
+3 90284
.92 .305
­.5
40
.18 .155
Pine Capital ▼ .155
Pioneer Cr
1.87
+2
151
f
1.96 1.54
­2 13377 3.97f 26.1 8.64 5.72
Plat Asset ▲ 8.56
Platinum
1.81
­3 2498 4.42f 11.2 2.03 1.54
PLD Corp
.005
51442
.017 .004
PM Global
.975
+.5 896
1.00 .89
PM Global
1.08
+.5 4150
1.11 .76
PMP
.415
+.5 308
37.7 .515 .375
Polynovo
.081
­.8 1500
.16 .071
PPK Group
.60
200 5.83f 12.5 .88 .60
Praemium
.25
14696
.26 .125
Prana
.175
+1 900
1.37 .155
Premier Inv
10.53 +23 2243 3.80f 22.4 11.27 7.31
Prescient
.11
+.5 1000
.40 .10
Prim Gold
.02
.06 .01
Prima BioM
.035
5120
.059 .03
Primary
4.59
+2 14837 4.36f 14.3 5.04 4.09
bondsep15
101.55
­6
5
105.00 101.10
Primary Opin
.05
.10 .035
Prime Fin
.10
+.1 919 8.00f 5.6 .14 .085
Prime Media
.825
­2 3094 8.24f 9.0 1.08 .78
Pro Pac
.48
4.17f 16.5 .525 .42
Probiotec
.235
30
13.7 .65 .235
Progen
.19 % ­3.5 199
1.29 .155
Programmed
2.30
­6 1672 7.61f 9.8 3.09 2.10
Promedicus
1.325
+6 982 1.51f 88.3 1.50 .71
­.5 10627 4.62 35.6 .62 .35
Prophecy ▲ .595
PS&C
.76
50 3.95f 7.4 .985 .65
pSivida Corp
4.87
­23
5
5.52 3.61
PTB Group
.30
f
.36 .26
Public
.022
.055 .02
Pulse Hlth
.43
­.5 891 1.16f 58.9 .745 .38
Q
Q Tech
.009
.034 .009
Qantas
2.57
+9 196697
2.64 1.025
QBE Ins
10.53
­3 55119 2.56f
13.23 10.13
QRxPharma
.021
+.1 300
.93 .015
Quant Energy
.014
.048 .01
Qube Hldgs
2.35
14018 2.17f 25.5 2.62 1.96
Quest Inv
.05
.058 .03
Queste
.14
.15
.11
Questus
.036
750
18.0 .063 .02
Quickflix
.002
550
.018 .002
Quickstep
.225
1439
.245 .16
­.5 968
1.075 .945
Qvequities ▲ 1.06
R
Raffles Cap
.20
.30 .20
Ramsay
59.58 +34 2416 1.43f 41.3 60.16 41.06
cares
105.00 ­80
14 5.00f
109.49 102.57
RCG Corp
.72 +2.5 3344 6.25f 15.3 .88 .56
RCR
2.08
­4 1149 4.81f 6.5 3.50 1.50
REA Group
49.75 +69 1578 1.15f 43.8 52.45 39.45
Real Est Cap
.11
.5 .335 .10
Recall Hldgs
7.22
+8 2571
7.75 4.30
Reckon
1.96
+7 759 4.59p 14.7 2.29 1.72
Reclaim
.021
­.1 20566
.039 .006
Rectifier
.002
4.0 .006 .002
Redflex
.95
p
1.26 .78
Redflow
.30 +1.5 1148
.41 .093
Redhill Ed
1.39
372
8.7 1.51 .74
Reece
32.50
1.97f 26.2 33.49 29.19
Reef Casino
3.00
202 8.76 11.2 4.22 2.60
Refresh Grp
.068
1.47f 11.3 .068 .035
Reg Ex Hldg
1.05
295
f 15.0 1.10 .69
Regeneus
.17
­1 483
.53 .10
Regis Hlth
4.29
+10 3839
4.44 3.75
Reject Shop
5.84
­14 3746 5.14f 11.6 11.38 5.71
Res Equip
.26
7707
.265
.11
Res&Engy Grp
.07
.10 .002
ResMed
7.99
­10 57992 1.32 30.8 8.465 4.68
Resonance
.04
2500
.082 .031
Reva Medic
.46
847
.565
.11
Reverse
.14 % +1.5 1500
8.0 .17 .069
Rewardle
.225
2403
.30 .195
Rhinomed
.021
5286
.054 .018
Rhipe
1.00
+2 3503
196.1 1.20 .031
Richfield
.15
10.1 .165 .08
Ridley
.95
­1 2088 3.68f 16.7 .99 .755
RNY Prop Tr
.325
108
26.6 .345 .265
Royal Wolf
2.51
4.18 15.8 3.70 2.51
RPM
.565 +1.5 615
.76 .545
2880 3.55f 23.4 6.26 3.67
RTL Food ▲ 6.19
Rubicor Grp
.036 % +.6 902
.0 .08 .03
Rubik Fin
.185
­.5 2722
8.2 .565 .165
Ruralco
3.58
+3 508 4.47f 23.4 4.00 3.04
Ruralfunds
1.035
­2 207
1.11 .72
Russell AGB
21.63
22.00 19.62
Russell ASCB 20.40
+9
72
20.80 20.14
Russell ASGB 20.81
­4
35
21.60 20.02
Russell AV
32.15
+9
6
p
35.28 30.52
Russell HD
30.65
+13
137
p
31.24 27.35
RXP Services
.40
157
7.1 .79 .32
S
Saferoads
.125
.215 .064
SAI Global
3.92
+7 4504 3.95p 23.3 5.26 3.49
Salmat
1.60
+1
35 9.38f 1000.0 2.11 1.085
Sandon
.94
100
f 59.1 .979 .86
Saunders ▼ .775 % ­17.5 13259 7.74f 9.5 1.05 .62
SCA Prop
1.92
11786 5.83 11.1 1.94 1.48
Scantech
.61
+3
30
.76 .41
Scentre
3.85
+2 89103
1.9 3.90 3.07
Schaffer
5.40
­10
15 4.63f 12.2 6.29 5.15
SciGen
.012
7.1 .055 .011
SDI
.675
­.5 408 1.04f 12.5 .72 .43
SEALINK Trvl
2.30
+5 1413 3.20f 21.1 2.36 1.54
Sedgman
.525 ­2.5 382 7.62f
.68 .395
Seek
17.77
+19 7264 1.69f 30.8 18.54 11.76
Select
6.40
+6 2859 3.13 12.7 7.24 4.73
Select Exp
.005
.011 .003
Senetas
.077
+.4 37504
27.5 .082 .026
Servcorp
5.03
+11 413 3.98p 18.6 5.95 4.20
Seven Grp
5.21
­17 7972 7.68f 6.8 9.42 5.05
pref
84.40
21 6.14f
92.74 83.38
Seven West
1.27
+2 18841 9.45f 8.5 2.26 1.21
Seymour
1.545 ­2.5 434 4.85f 11.7 2.24 1.17
Sgfleet
1.85
­1 2493
f
2.15 1.61
Shearer J.
1.70
1.70 1.14
Shenhua
.60
6.67 9.0 .60 .38
Shine Corp
2.80
­8 1278 1.25 19.6 3.15 1.631
Shoply
.016
+.1 85671
.041 .011
Sietel
4.71
46.5 5.00 3.60
Sigma Pharm
.80
­.5 8380 5.00f 14.5 .86 .56
Silex
.50 ­1.5 2345
2.27 .47
Silver Chef
6.50
+4 202 4.62f 15.0 7.03 4.62
Simavita
.43
­.5
177
1.11 .42
Simonds Grp
1.575 ­2.5 1587
1.75 1.44
Sims Metal
11.14
­11 7435 .90f
12.30 9.15
SingTel
3.79
+6 10072 3.94 18.8 3.81 3.00
Sirtex Med
27.01
+13 1473 .52f 63.6 29.49 13.80
Site Group
.12
.18 .10
Skilled Grp
1.38
­7 10348 12.32f 7.3 3.27 1.04
Sky Network
5.63
­10 2296 4.72 14.2 6.52 5.23
SkyCity
3.70
­10 1940 4.56 23.4 3.90 3.09
Skyfii
.195
+.5 1064
.26 .007
Slater & G
6.50
+7 5164 1.23f 21.5 6.63 4.13
.205 .09
Smart Park ▼ .09 % ­1 5125
Smartgroup
1.53
+4 2051
1.60 1.215
Smartpay
.18
14.1 .35 .17
Smiles
6.00
+4
66 2.42f 28.6 6.98 5.35
SMS M&T
3.55
­5 605 3.52f 19.6 4.44 3.12
Soil Sub
.002
.012 .001
SomnoMed
2.74
­11
717
288.4 3.20 1.33
Sonic Hlth
18.85
­5 10311 3.55p 19.6 19.30 15.80
Soul WH
12.72
589 3.77f 23.1 15.97 12.18
Spark Infr
2.17
­1 22099 5.18 20.6 2.19 1.62
Spark NZ
3.14
­14 17028 4.93 13.4 3.28 2.11
SPDR 200
51.57
+13 1151 4.35p 6.9 53.36 46.99
SPDR 200Fin 21.80
+13
5 5.13p 6.0 22.00 18.78
Last
Sale
+ No. Div
or Sold Yld P/E 52 week
­ 100s % Ratio High Low
SPDR 200Res 8.04
­7 503 3.39p 5.7 10.64 7.68
SPDR 50 fd
54.19 +24 237 6.14p 7.5 56.04 50.40
SPDR 500 ETF 253.37 ­262
2
260.12 212.42
SPDR ASHDY 30.29
+10
26 4.52p 10.0 31.47 27.92
+12
61
26.54 24.56
SPDR ABond ▲ 26.54
SPDR DJ Reit
21.43
­3
35
p
21.57 15.38
SPDR GBond
26.43
+18
50
26.50 24.36
SPDR Prop
11.71
+5 527 4.79p 12.1 11.76 9.03
SPDR SmOrd
10.97
+3
4 2.63 8.3 12.16 10.29
SPDR WDiv
18.44
­12
95
p
18.65 15.40
SPDR Wemg
18.03
­25
1
18.28 14.79
SPDR WexAU 23.38
­22
50
23.78 19.26
SPDR WexAuH 18.48
­33
18
19.02 16.25
Specialty
.72
­1
127 5.56f 11.1 1.01 .69
SpeedCast
1.85
+.5 453
2.16 1.69
Spotless Gp
1.88
+1 12825
2.05 1.64
Sprintex
.004
.012 .002
SRG
.59
+1 681 6.78f 29.5 .665 .465
SRV Stream
.20
+.5 1394
f 26.3 .25 .155
Starpharma
.46 +1.5 1678
.985 .41
Steadfast
1.425
+2 6965 3.16f 26.2 1.75 1.25
Steamship
28.80
2.73 14.6 40.00 28.00
Sterling Plant
.016
.115 .015
Sthn X Elec
.45
­2
20 6.00f 9.4 .91 .35
Sthn X Media
1.055
­.5 7938 7.11f
1.65 .79
Stockland
4.34
­4 79939 5.53 19.0 4.43 3.59
Stokes
.50
.50 .30
Stream Grp
.13 % ­2.5 385
f
.237 .13
Struct Mon
.38
750
.66 .145
STW Comm
.88
10438 9.77f 7.1 1.535 .855
Style
.008
8.9 .014 .006
Subzero Grp
.005
.13 .005
­.1 7900
.075 .037
Suda
▼ .038
Summerset
2.95
1.24 44.6 3.40 2.20
Sun Biomed
.009
.013 .005
Sunbridge
.064
­.4 69221 .94 4.5 .26 .054
Suncorp
14.58
+18 36558 5.14f 25.5 15.08 11.548
pref cps2
103.801 +30.1
58 4.94f
108.60 101.20
nte nov23
104.00 +50
34 5.30
105.73 100.87
pref cps3
100.00 +40
43 3.66f
105.39 98.10
Sunland
1.61
­2 1720 2.48f 20.1 1.85 1.52
Sunvest
.30
12.0 .41 .25
Super Retail
8.74
+4 8345 4.58f 15.9 11.71 6.70
Supply Net
2.05
­6
1 4.39f 11.7 2.65 1.96
+5 2339
1.05 .90
Surfstitch ▲ 1.03
Swick Min
.185
897 2.16f 26.1 .305 .185
SWW Energy
.003
.01 .003
Syd Airport
5.00
+1 46470 4.70 50.2 5.02 3.86
T
­1 24422 3.55f 26.2 4.60 3.27
Tabcorp
▲ 4.51
notemar37
104.80
+18
25
107.25 102.65
Tag Pacific
.11
+1 909
.175 .085
Tamawood
3.55
­5 3564 5.92f 18.0 4.10 2.70
Tandou
.44
8 2.27 338.5 .534 .40
Tassal Grp
3.77
2921 3.05p 13.4 4.265 3.26
45237 3.51f 27.3 3.91 2.85
Tatts Grp ▲ 3.85
bondjul19
105.78 ­20
107.90 102.80
Tech One
3.34
+2 2592 1.84f 33.2 3.57 2.11
Techniche
.084
2.62 7.6 .105 .061
Telpacific
.76
f 1.5 1.296
.11
Telstra
6.47
­2 175927 4.56f 18.8 6.49 4.96
+8 1611 2.33f 68.2 1.50 1.23
Templeton ▲ 1.50
Tempo
.039 % +.4 500
26.0 .115 .035
Ten Network
.20
+.5 100697
.37 .18
Tfield Srvcs
1.42
­7 42021
13.3 1.97 .737
TFS Corp
1.47
+6 6773 2.04f 5.1 2.24 1.005
Think Child
1.08
­1 290
1.18 1.01
ThinkSmart
.355
+1 750
f 24.5 .45 .31
Thomas Cof
.01
.4 .02 .009
Thorn Grp
2.85
+6 2455 4.04f 14.2 3.20 1.965
Thorney Opp
.43
+.5 1735
.622 .40
Tissue Th
.295
1364
.465 .25
Toll Hldgs
6.15
+4 26409 4.55f 15.4 6.235 5.01
Tower
2.11
+1 152 5.33 19.2 2.27 1.41
Tox Free
2.77
+3 2812 2.17f 17.0 3.76 2.15
TPG Telecom
6.69
­1 12441 1.38f 31.0 7.83 4.89
Trade Me
3.40
­9 10961 4.33 18.1 3.86 3.06
Traffic
.047
­.1 1900
f
.073 .045
Trans Sol
.004
10500
.008 .003
Transmetro
1.00
5.00f 30.1 1.11 1.00
Transpacific
.84 ­2.5 52268 1.79f 84.0 1.23 .735
Transurban
9.21
­2 39527 4.07p 50.3 9.33 6.619
Treasury
12.06
­5 528 4.15f 21.3 12.99 8.27
Treasury Wn
4.95
+3 16882 2.63
5.35 3.41
Treyo LE
.15
8.4 .195 .15
Trustees
.105
.105 .06
TTA Holding
.029
f
.062 .029
TTG Fintech
.47 +2.5 682
4.04 .20
TTN Energy
.15
1064 50.00f .6 2.244 .13
TW Hold
.002
.01 .002
Tyrian
.001
10.0 .002 .001
TZ Limited
.115
2
.21 .098
U
UBS Aus Div
20.26
+1
69
p
21.67 19.25
UBS IQ RPASF 21.00
+10
1 12.17p 6.0 23.97 19.70
UGL
1.855 +1.5 12124
5.0 3.351 1.81
Uni Biosensor
.235
+.5
43
.50 .135
Unilife Co
.87
­9 6176
1.045 .385
United OS Aus
.49
5.10 7.3 .585 .44
Unity Pacific
1.005
25
76.1 1.08 .27
Urbanise
.83
170
.90 .60
US Masters
.20
.20 .20
US ResProp
2.13
4.69 1065.0 2.28 1.77
7.75nte19
102.50
102.50 101.00
US Select II
2.00
12.1 2.01 1.60
US Select POF
1.92
28.8 1.92 1.64
USCOM
.20
.32 .14
UXC
.73
­1 4602 5.14f 14.7 1.075 .675
V
Valmec
.185
­1 350
1.1 .285 .17
Vangd 300
70.31
+19 182
p
72.80 63.86
Vangd AGBI
49.47 +22
99
50.91 46.08
Vangd APSI
73.82
+16
131
p
74.05 56.69
Vangd AustFI 50.59 +28 441
51.50 47.42
Vangd Emerg 58.20
­12
19
60.00 46.69
Vangd HiYld
65.55
+16
72
p
69.68 61.15
Vangd LgeCo 62.46 +48
21
p
64.69 57.26
Vangd MSCI
54.18
­32
60
58.00 50.60
Vangd MSCI H 50.59
­73
35
51.53 48.47
Vangd SmlCo 42.86
+6
14
p
47.08 40.60
Vangd US
131.66 ­132
171
134.79 100.50
Vangd World
60.01
­25 120
61.02 52.80
VDM Grp
.009 % +.1 7778
.017 .007
Veda Grp
2.27
+1 7179 1.76 70.9 2.55 1.835
Viagold Cap
.49
.49 .49
Victor Grp
.28
.28 .22
Viento Grp
.03
2.2 .30 .03
Vietnam Ind
.08
.12 .08
Villa World
2.06
­5 36700 7.28f 9.4 2.29 1.685
Village
6.00
+2 1197 4.50f 20.9 8.275 5.385
Viralytics
.30
478
.37 .265
Virgin Aus
.47
17590
.475 .28
Virtus Hlth
8.00
+2 3108 3.25f 20.6 8.93 6.90
Vision Eye
.70
1102 1.79f 8.9 .82 .56
Vista Intl
3.50
­13
13
3.70 2.28
Vita Group
1.40
+6 793 3.31f
1.45 .575
Vita Life
1.435 +4.5 155 2.44 11.2 1.85 1.38
Vmoto
.038
­.1 87817
31.7 .06 .033
Vocation
.25
f
3.40 .135
Vocus
6.19
­5 2706 .29f 39.0 6.59 3.12
Vtxholding
.015
257038
.04 .007
W
WAM Active
1.28
+2 428 7.50f 13.2 1.50 1.06
WAM Capital
2.03
+2 3485 6.65f 9.8 2.11 1.885
WAM Resrch
1.205 ­2.5 1290 6.43f 10.1 1.23 1.095
Warr Cheese
7.82
f 20.5 9.45 7.25
Water Res
.001
.005 .001
Waterco
1.10
90 5.45f 42.3 1.30 1.025
Watermark
.845
­1 1459 5.92f 9.4 1.08 .845
Watpac
.80
+1 714 7.50p 8.3 1.03 .71
WDS
.19
­.5 2528 38.16f 2.1 1.19 .125
Webjet
2.86
­10 719 4.72f 11.8 3.56 2.22
Webster
1.27
+5 739 2.76f 20.5 1.40 .83
Wellcom
3.45
5.51f 15.7 3.46 2.75
Wesfarmers
43.70 +25 23207 4.35f 18.6 45.756 39.61
+7 68220
10.01 6.70
Westfield ▲ 9.88
Westoz IC
1.065
842 8.45f 6.4 1.345 .875
Westpac
34.64
­4 59039 5.25f 14.2 35.99 30.00
frn aug22
104.14
­16 280
105.95 102.15
frn aug23
102.25 ­48
113
104.10 99.92
cps
101.10 +30
94 2.01
110.38 97.652
perpetual
99.28
­17
71
104.90 97.80
perptl ii
97.65
22 1.04
103.99 96.557
WestpacTPS
97.59 +29
58
98.58 95.20
Whitefield
4.40
+1
35 3.86f 26.7 4.40 3.82
Wide Bay
5.61
­10
34 4.99f 14.5 6.31 5.06
+5 439 2.99f 19.6 .92 .52
Wilson HTM ▲ .92
Woolworths
31.60
+6 54458 4.34f 16.1 38.92 29.11
frn nov36
104.45 +64
24
107.00 103.00
World.Net
.03
.033 .03
Worldreach
.115
3.3 .264 .076
WorleyPars
9.65
­1 15827 8.81p 9.6 18.97 8.52
X
Xero
14.74
­21 155
42.96 13.76
XRF Scientfc
.19 +1.5 1000 5.79f 10.6 .30 .17
XTEK
.425 ­2.5 214
.61 .041
Y
Yanghao
.30
500.0 .30 .10
Yellow Brick
.60
459
.77 .48
Yowie
.60
.92 .23
Z
Z Energy
4.59
+2 1024 4.38 93.7 4.90 3.30
Zeta Res
.38
200
.8 .74 .38
Zicom
.225
­.5
711 4.00 13.9 .265 .185
Zingmobile
.06 % +2.8 1500
28.6 .075 .032
ZipTel
.505 +1.5 4081
.585 .001