1. Ingeniería

INDUSTRIALS
Company
Last
Sale
+ No. Div
or Sold Yld P/E 52 week
­ 100s % Ratio High Low Company
3
­3
360 Cap Gp ▲ 1.05
360 Cap Ind
2.75
+3
360 Cap Office 2.12
+1
3P Learning
2.24
­1
8
8common
.20
8I Hldgs
.41
9
99 Wuxian
.38
A
A1 Invest
.001
Abacus
3.11
+6
Aberdeen
1.125
Academies
1.20
+1
Aconex
1.95
­4
Acorn Capital
.72
Acrux
1.45
­8
Actinogen
.058
Acuvax
.001
Adacel
.28
Adcorp Aust
.051
Adelaide Brtn
3.65
+7
ADMEDUS
.115
­1
Adslot Ltd
.105
­.5
ADV Brake
.007 % ­.1
Adv Share
.61
Aeris Env
.28
­2
Affinity Edu
1.38
+7
AFT Corp
.001
AG Financial ▼ .017 % ­.8
Agenix
.011 % ­.3
AGL Energy
14.37
+17
frn jun39
105.10
+10
Agri Land
.076
AIMS Prop
.125
Ainsworth
2.89
­6
Air NZ
2.47
+2
­.5
AJ Lucas ▼ .36
­.1
Alchemia ▼ .069
Alcoa
22.40 +40
ALE Prop Grp
3.40
­4
Alexium
.70
­.5
Algae.Tec
.07
­.1
Allegra Ortho
.08
Alliance Avn
.52
ALS
4.98
+8
Alt Inv Tr
.155
­.5
Altium
2.95
­5
Am Patriot
.13
AMA Group
.375
Amalg Hldg
11.60
­16
Ambertech
.20
Ambition
.135 ­1.5
AMCB Fd5
57.30
Amcil
.87
­1
Amcom
2.85
­1
Amcor
13.00 +22
AMP
5.80
+3
frn dec23
103.30 ­70
AMP China
1.135
­2
AnaeCo
.004
Analytica
.025
­.2
Anatara
.30
Ansell
22.61
­6
Antaria
.021
­.1
Anteo
.092
­.4
Antisense
.11
­.5
ANZ
33.37 +37
frn jun22
103.70
­25
pref cps2
101.50 +40
pref cps3
100.92
­8
cap note
100.66 +56
cap note2
98.50 +30
AP Eagers
6.12
­7
+21
APA Group ▲ 8.33
APN N&M
.82
+1
APN Outdoor
2.65
­3
APN Prop
.38
Appen
.565
+.5
Applabs Tech
.20
APT Pipeline 106.00 +50
Aquaint Cap
.35
ARB Corp
11.74
+16
Ardent Lsr
2.76
­2
Arena REIT
1.58
­.5
Argo
7.98
­1
Ariadne
.385
Aristocrat
6.90
­12
Armidale
.105
Arowana
1.00
Arowana Intl
.91
­3
Arrium
.195
­1
Arunta Res
.002
Asaleo Care
1.65
Asciano
5.98
­5
ASF Group
.22
ASG Group
.665
+.5
Ashley Grp
1.545
­.5
Asia Pac Data
1.25
+1
Asia Pac Dig
.35
Asian Am Med
.08
Asian Master
1.33
­1
ASK Funding
.10
Aspen
1.24
Aspermont
.02
Astivita
.071
­.4
Astro Japan
5.00
Astron
.275
ASX
▲ 38.63 +49
Atcor Med
.096
­.1
Atlas Pearls
.063
+.1
Au Dairy Farms .27
Auckland Air
4.19
­9
Audio Pixel
9.05
Aurizon
4.97
+2
Aurora ARF
.965
Aurora Fd
.55
Aurora Glb
.825
Aurora Prop
5.45
Aurora Tr
.90
Aus Gov Mstr
1.97
+1
Aus Unity
102.60 ­113
Ausdrill
.375
Ausenco
.435
+2
AusNet
1.44
+4
Aust Agri
.01
Aust Agric
1.555 ­4.5
Aust Careers
1.70
­5
Aust China
.001
Aust EIF
6.42
Aust Ethical
38.00
Aust Found
6.18
+4
6.25% cn
119.28 +106.6
Aust Ind Reit▲ 2.30
Aust Leaders
1.40
Aust Mast Y1 80.92
Aust Mast Y2 90.45
Aust Mast Y3 94.25
+8
Aust Mast Y4 84.87
+4
Aust New Agri
.16
Aust Pharm
.925 +1.5
Aust Rural
.55
Aust Utd Inv
8.18
+5
Aust Vintage
.45
Aust Wealth
.195
­.5
Austal
1.585 +3.5
Austbroker
8.82
Austin Eng
.68 ­1.5
Austock
.36
Auth Invest
.025
Auto Hldgs
3.77
­1
Aveo Grp
2.29
+1
Avexa
.017
Avita Med
.086
AVJ
.58
+1
Axiom
.055
Axxistech
.001
Azure Health
.28 ­1.5
B
Bailador Tech
.90
+.5
Bank of Qld
12.67
+16
pref
106.15
+5
Barrackst
.85
Beacon Ltg
1.595
Bega
5.09
­2
Bell Fin Grp
.44
­1
Bellamys Au
1.76
+1
Ben & Ad Bk
13.53
+15
pref b
99.85
­5
pref
105.35 +35
pref 2
96.75 ­40
Benitec
.80
+3
Bentley
.145
Beta Agric
8.68
Beta Au 200
12.82
+7
­8
BetaBearFund▼ 17.21
Beta Comm
11.38 +20
Beta CrOil
24.75 +106
Beta DivHarv
25.19
­15
Beta Euro
14.35
Beta Financ
11.85
­2
+1
Beta GBP ▲ 19.29
Beta Gold
13.21
­10
Beta HiIntCsh 50.10
­13
Beta Res
4.60
+12
Beta S&P 500 16.53
­10
821 4.82
1009 6.82
393
98
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: Monday, February 2, 2015.
8.7 1.09 .65
6.1 2.78 1.991
2.15 1.92
2.60 1.94
100
696
380.0
.295
.43
.20
.25
.73
.30
.002 .001
5286 5.47 14.0 3.23 2.20
839 6.44f 37.3 1.36 1.04
13 4.58f 12.2 1.40 .835
19
1.99 1.65
.96 .715
11965 5.52f 8.6 2.20 .75
.079 .011
50000
.001 .001
.49 .20
.095 .04
11126 4.52f 16.5 4.375 3.12
32100
.185 .094
14599
.17 .062
22826
.014 .005
6.31f 16.6 .72 .595
225
.30 .08
6929
1.446 1.07
.001 .001
346
.063 .017
22
1.7 .029 .01
14646 4.38f 14.1 15.590 12.55
45
109.00 102.401
6.84
.105 .075
276 1.60 2.4 .13 .072
3926 3.46 15.2 4.65 2.03
151 3.70 11.2 2.58 1.484
2328
1.20 .35
11819
.68 .067
1 .42
22.95 12.70
1080 4.84 17.9 3.47 2.82
18753
.80 .082
200
.16 .06
.08 .044
29 10.96f 5.3 1.55 .36
20509 6.22p 17.5 9.30 4.33
301
387.5 .16 .125
5064 4.07 27.1 3.49 2.07
254
.21
.11
1843 4.27f 22.1 .385 .225
453 3.62f 23.3 11.84 8.03
.20
.11
162
.18 .10
5.29f 16.1 58.783 44.068
325 2.87f 37.3 1.010 .83
2113 2.18f 31.3 2.99 1.84
60137 3.31 27.8 13.78 9.88
52555 4.14p 25.6 5.96 4.11
12
105.49 101.17
3394 1.69
1.22 .63
10825
.015 .003
17708
.05 .021
55
.49 .28
3544 1.85 72.7 23.00 17.73
2000
210.0 .031 .008
6697
.285 .086
2232
.232 .084
49167 5.33f 12.5 35.07 28.84
42
105.91 102.70
248 3.98f
104.30 99.251
90 3.97f
105.90 98.499
61 4.19f
107.60 98.131
142 4.18f
105.48 97.40
49 3.92f 16.6 6.32 4.65
24741 4.35 20.3 8.34 5.717
12157
92.1 .865 .351
1309
2.77 2.42
7378 3.29f 9.6 .38 .25
1415
.675 .48
25
.285 .14
15
109.00 104.00
2.86
.55 .255
998 2.47f 20.0 12.674 9.656
35968 4.78 22.8 3.49 1.955
1346 6.27 7.4 1.70 1.06
1725 3.51f 26.4 8.14 7.18
2.60p 12.6 .43 .32
20716 2.32
7.18 4.39
6.1 .125 .08
1.00 1.00
81 2.64f 1.4 1.05 .441
74328 46.15 1.3 1.630 .15
.006 .001
17444
2.13 1.605
21485 2.38f 22.9 6.61 5.13
174
88.0 .255 .097
8044
f 15.3 .82 .345
52
1.94 1.29
471 5.40 6.6 1.255 1.01
.575 .25
1.25
.096 .07
264 2.26
1.35 .99
f
.115 .092
332 6.85
1.40 1.15
.035 .015
19
.16 .071
406 2.00 2.2 5.21 3.57
.425 .173
5890 4.61f 19.5 38.75 34.07
644
.145 .08
806
10.3 .14 .058
545
.38 .003
336 1.49 27.0 4.40 3.197
90
14.50 3.15
32920 3.32 42.1 5.265 4.15
6.55f 68.0 1.08 .955
41 1.82f 7.0 .72 .48
8.01
.935 .803
7.86
5.52 5.09
328 6.58 16.1 1.035 .88
966 4.57f 26.4 2.03 1.82
3
105.75 101.50
8087 12.00f
1.37 .36
337
.725 .375
57157 5.81p 46.6 1.45 1.205
.014 .007
7576
1.67 1.15
215
1.85 1.235
10.0 .003 .001
123 7.79p 9.8 6.72 6.30
1 5.26f 15.3 47.00 29.00
3084 3.72f 26.3 6.30 5.80
5
122.00 113.25
2079 4.95 18.9 2.315 1.96
2483 8.57f 6.9 1.80 1.295
5.13f 20.7 103.00 79.52
4.36f 23.0 101.54 89.25
2 5.77f 18.6 94.786 92.51
2 3.82f 24.9 90.91 84.71
.18 .09
13209 3.78f 18.5 .975 .49
.65 .06
66 3.91f 22.0 9.24 7.64
1511 4.89f 8.8 .465 .30
3000
.42 .16
5692
17.6 1.60 .75
2774 4.37f 15.1 11.29 8.21
465 6.62f 59.6 3.54 .645
14 5.56f
.37 .20
6.6 .029 .02
6573 5.57f 14.0 4.16 3.42
5949 1.75 38.8 2.39 1.927
1176
.027 .011
.135 .076
1285 3.45f 11.7 .67 .52
8.6 .06 .03
.002 .00
8007
13.7 .49 .20
120
1.00 .83
16063 5.21f 16.4 13.25 10.615
29 5.13f
110.15 103.00
1.10 .81
807
f
1.60 .96
1395 1.67f 11.7 5.63 4.69
410 3.41f 24.6 .74 .42
1684
1.835 1.21
9798 4.73f 15.4 13.61 10.83
13 2.92f
100.61 97.20
25 5.17f
110.00 103.15
35 2.78f
99.50 95.70
572
2.38 .52
13.45f 13.4 .165 .135
12.00 8.25
175
p
12.97 11.51
700
19.44 17.17
98
16.82 11.18
231
57.30 23.52
234
25.38 24.41
15.31 13.63
5
p
11.89 10.00
1
19.29 17.28
82
14.80 11.86
1152
50.24 50.07
20
p
5.95 4.26
169
16.71 14.36
Last
Sale
+ No. Div
or Sold Yld P/E 52 week
­ 100s % Ratio High Low Company
Beta US 1000 26.00 ­30
Beta USD
12.63
+2
Beta YldMax
11.08
+7
Beta Geared
21.33
+19
Beyond Int'l
1.18
BigAir Grp
.85
Billabong
.625 ­1.5
Bio Capital
.10
Bionomics
.425
+.5
Biotron
.115
Bioxyne
.011
Birch&Prestg
.41
Bisalloy
.33
Bisan
.007
BKI Invest
1.68 +1.5
BKM Mgt
.001
Blackmores
40.26
­10
Blackwall
.32
­2
Blackwall Tr
.11
+.5
Blue Sky Fd
.98
+4
Blue Sky Inv
2.95
+5
Bluechiip
.075
­.7
BlueScope
5.08
+5
BluGlass
.087
­.3
Boart
.17
+.5
Bone Medical
.007 % ­.1
Boom
.13
Boral
5.61
+1
BPH Energy
.006
BPS Tech
.77
­2
Bradken
2.72
­1
Brain Res
.26
Brambles
10.48
­12
Breville
7.29
+3
Brickworks
12.21
+10
Brierty
.42
­1
Bris Bronco
.255
Broad Inv
.003
Bronson Gr
.015
Brook Prime
5.05
BSA Aust
.145
­.5
BT Invest
7.13
­7
Bud Ginger
.60
+1
Burson
2.45
+5
BWP Trust
2.90
+5
Byte Power
.002 % ­.1
C
Cabcharge
4.33
­2
Cadence
1.41
­1
Caltex
33.54
+12
notesep37
106.25
­15
Capilano
7.90
+5
Capitol Hlth
.87
+1
Capral
.12
­.5
Carbon Consc
.022 % +.3
Cardia
.002
Cardno
2.87
­9
Carindale
6.69
­1
Carlton Inv
29.25
Carnegie
.062
­.3
carsales.com 10.35
+5
Cash Conv
1.105
­3
Catapult Intl▼ .54
CBA
89.68 +35
bonddec15
100.30
­12
perls vi
102.20
­14
perls vii
95.90
­10
CBG Capital
1.005 +2.5
CC Amatil
9.72
+2
Cedar Woods
5.62 ­20
Cellmid
.025
Cellnet
.275
­3
Centrept All
.48
Centuria
.88 ­2.5
+3
Centuria REIT▲ 2.20
Century Aust
.90
Ceram Cell
.004
Cervantes
.01
Challenger
6.36
+5
cap note
99.00 +10.1
Chalmers
2.85
Chandler
.535
Chapmans
.01
Chart Hall Ret 4.40
+1
Charter Hall
4.80
­4
Charter Pac
.023
+.2
China Int
.20
ChongHerr
.007
Chorus
2.51
+2
CI Res
.80
CIC Aust
.83
Circadian
.15 % ­2.5
Citadel Grp
2.15
+5
Clarius
.28
Clean Seas
.078
­.1
+1
Clean TeQ ▲ .15
Clearview
.91
Clime Cap
.93
Clime Inv
.725 ­1.5
Clinuvel
3.65
­10
Clover
.295
CMI
1.30
CML Grp
.215 +1.5
Cochlear
83.26 +26
Codan
.82
+.5
Coffey Int
.245
­2
CogState
.185
Coll House
2.09
Collaborate
.019
­.1
Collins Fd
2.51
­2
Colonial
103.78
­2
+2
Colorpak ▼ .53
Commod Grp
.068
+.3
CommStrat
.056
ComOps
.024
Compumedic
.115
Computershr
11.51
­12
Connexion
.28
+2
Cont Inves
.055
Contango
1.065
+.5
5.5 cn20
100.75 +65
Coretrack
.004 % +.1
Corp Travel
10.19 +43
Corum Grp
.125 % ­1.5
Countplus
1.115 ­1.5
Coventry
2.41
+1
Cover­More
1.89
­.5
CPT Global
.74
Credit Corp ▲ 11.90 +20
+4
Cromwell ▲ 1.10
+1
Crowd
▲ .225
Crown Resrts 13.77
+16
notesep72
106.40
+15
Cryosite
.39
CSG
1.175 ­2.5
CSL
88.10
+15
+5
CSR
▲ 4.05
CTI Logistic
1.31
­4
CVC
1.43
CVC Prop
.014
Cyclopharm
.295
Cynata
.36
D
Data#3
.66
+.5
DataDot
.03
+.1
Decimal
.11
­.5
Decmil Grp
1.29 +3.5
Delecta
.003
Desane
.85
+2
Devine
.90
­3
+7
Dexus Prop ▲ 7.78
Dick Smith
2.05
+1
Dicker Data
1.61
Digga
1.22
Digital CC
.089
­.9
Diploma
.031
Disruptive
.013
Diversa
.40
+2
Diversified
3.46
­1
new
3.37
DJW Invest
4.60
+2
Dominos
26.12
­12
Donaco Intl
.545
Dorsavi
.40
Downer EDi
4.13
­8
Draig Res
.015
Dromana
.001
DTI Grp
.35
+1
DUET Grp
2.52
+2
DuluxGrp
6.05
+7
DWS
1.08
Dyesol
.20
­.5
E
E&A
.37
+.5
Easton
.65
eBet
4.01
EBOS Grp
8.57
Ecargo Hldgs
.32
­1
Echo Ent
4.03
­2
Ecosave
.95
Elanor
1.595
­.5
Elders
3.16
­13
hybrids
69.00
Elec Optic
.73
+3
Ellerston
1.15
+3
Ellex
.305
+.5
Embelton
6.45
Emeco Hldg
.115
­.5
18
7033
1271
218
p
p
7.63 9.1
7261 1.29f 27.4
16160
1580
5902
53.1
1.7
f
1017 4.20f 21.9
18 3.15f
53 7.81f
2500 10.00
1439
481 2.37f
1950
44978
1180
1852
22065
6355
38660 2.67f
27.0
4.0
3.7
36.2
25.3
50
20937 9.56
21.4
45577 2.58p
6263 3.70f
416 3.44f
599 7.14f
1.96f
12.2
19.5
17.6
4.7
14.7
1.58 12.4
776
514 4.91p 14.5
102
1712
16511 5.07 11.9
3094
26.36
12.65
11.79
21.95
1.72
1.05
.735
.10
.80
.296
.037
.41
.80
.05
1.73
.004
41.83
.35
.15
1.02
3.03
.215
6.64
.20
.48
.033
.18
5.965
.014
1.00
5.30
.36
10.90
10.10
14.98
.567
.30
.003
.03
5.75
.164
7.45
.701
2.60
2.93
.003
24.99
10.37
10.50
17.31
1.05
.61
.43
.018
.37
.068
.005
.41
.25
.005
1.535
.001
20.51
.19
.075
.89
1.90
.031
4.70
.087
.085
.004
.115
4.67
.006
.70
2.59
.19
8.61
6.06
11.52
.281
.24
.001
.003
4.05
.089
5.65
.478
1.895
2.19
.001
5304 5.77f 9.3 6.05 3.655
2521 7.09f 10.2 1.535 1.34
4773 1.10f 18.2 35.48 18.89
12
109.50 104.50
154 1.90f 14.6 8.20 3.718
6258 1.03f 51.8 .90 .375
3716
23.5 .18 .105
7550
.035 .018
28898
.004 .001
3760 12.54f 5.5 7.34 2.52
17 4.63 6.5 6.80 5.34
14 3.42f 22.0 29.52 24.75
7845
.07 .043
8777 3.10f 25.7 12.61 8.69
8589 3.62f 19.5 1.205 .86
2527
.66 .525
21338 4.47f 16.8 90.00 72.14
99
101.40 99.70
99 4.44f
107.40 100.00
160 1.82f
98.49 94.96
10
1.05 .95
8770 5.35p 159.3 11.93 8.19
1422 4.89f 10.3 7.96 5.33
7400
.039 .023
211
.335 .14
4.58f 15.0 .575 .287
912 3.13f 7.6 .97 .74
400
2.20 2.05
385 5.56f 21.2 .945 .825
11869
.048 .004
.013 .001
21233 4.09p 9.6 8.27 5.605
70 1.81
99.98 97.90
2.63f 20.0 3.00 2.50
52385 5.98f 19.7 .54 .29
.04 .008
13416 6.22 18.4 4.50 3.50
8157 4.88 18.7 4.95 3.67
5000
.075 .019
.20 .20
.011 .003
1066
7.1 2.60 1.225
f 5.2 .95 .77
f 7.5 .83 .66
1006
.274 .15
1694
2.39 2.00
25
.31 .19
17186
6.8 .092 .04
61221
.155 .04
2.20f 29.1 1.15 .665
76 4.95f 18.6 1.07 .90
235 7.59f 10.7 .90 .68
151
5.20 1.30
70 3.39f 50.0 .59 .26
550 4.62f 12.6 1.715 1.25
3195 5.12f 13.9 .32 .14
1244 3.05p 50.6 84.03 51.79
650 3.66f 15.8 1.01 .592
577
13.6 .365 .20
13
.385 .16
2142 3.83f 14.2 2.30 1.675
72436
.035 .01
4173 4.38f
2.55 1.81
66
104.98 101.021
3573 5.66f
.80 .495
1101
.081 .039
.056 .015
793
.045 .022
21.3 .16 .07
18048 2.52p 24.0 13.17 10.78
3582
.32 .005
.16 .05
1119 8.08p 5.1 1.195 .99
3
101.00 99.90
21676
.015 .003
1898 1.18f 53.6 10.73 4.871
2181 8.80p 7.4 .16 .10
734 8.97f 11.0 1.82 1.05
289 9.13f 150.6 3.45 2.25
4224
f
2.460 1.676
6.08f 12.6 .93 .575
1223 3.53f 15.8 12.10 8.52
74348 7.05 10.4 1.10 .935
22408
.235 .002
22189 2.69p 15.3 17.97 11.66
20
112.39 104.20
3.85 36.1 .453 .296
187 4.26 29.4 1.355 .805
7577 1.40 30.7 89.07 63.77
24395 3.33 18.5 4.11 2.87
10 6.11f 8.4 2.49 1.22
3.50f 6.8 1.555 1.076
15.6 .015 .007
15.0 .35 .20
56
.545 .28
487 6.82f 13.5 .945
23721
.039
1039
.32
1937 10.08f 4.1 2.25
.012
124 2.35f 20.7 .88
281
1.17
36967 4.83 15.7 7.80
10627 3.90f 25.6 2.36
131 2.39f 39.7 1.97
f
1.885
512
.41
2.6 .05
31851
.03
333
.513
446 4.05f 22.3 3.850
2289
3.39
1008 5.65f 24.8 4.95
1353 1.41f 51.7 29.41
24.5 1.609
1388
.59
14510 5.57f 8.6 5.59
.035
.023
2442
.35
50988 6.85 16.4 2.551
11561 3.39f 21.5 6.17
155 8.10f 10.8 1.39
568
.30
1150 14.86f
74 1.37p
4.00
178
23310 1.99f
f
500
3076
1
243
1418
100
4.73f
19623
.54
.02
.10
1.11
.003
.654
.60
.995
1.805
.95
1.07
.025
.031
.006
.37
3.27
3.13
4.36
15.69
.535
.36
3.93
.011
.001
.305
2.005
5.11
.94
.20
5.7 .675 .355
.97 .60
21.1 4.215 2.728
14.7 9.50 7.872
.415 .205
31.2 4.10 2.13
1.40 .82
1.64 1.24
54.5 3.53 .85
69.00 17.00
1.25 .295
1.17 1.00
41.8 .435 .23
11.5 7.40 6.45
.30
.11
Last
Sale
+ No. Div
or Sold Yld P/E 52 week
­ 100s % Ratio High Low Company
Emerchants
.60
+1
Emerg Mkts
1.83
Empired
.64
­1
+.2
Eneabba Gas▲ .033
Energy Act
2.71
Energy Dev
5.80 +35
Energy One
.38
Energy Tech
.008
Energy Ven
.003
Enerji
.009 % +.1
Enero
.90
+5
Engenco
.11 % +2.5
Enhncd Oil Gas
.011
Ensogo
.11
­1
Entellect
.001
ENV Clean Tec .007
Env Mission
.04
Enverro
.90
Environ Grp
.017
­.1
Ephraimres
.002
Equity Tr
19.83
­17
Erin Res
.005
ERM Power
2.16
­1
eServGlobal
.495
+.5
Estia Hlth
4.90
­10
ETFS BrCrude 41.06 +169
ETFS PhyPMB▲ 124.54 +46
ETFS PhySilv
21.36
+19
Ethane Pipe
1.745
­.5
Etherstack
.50
Eumundi
.052
Eureka Grp
.30
­1
Euroz
1.07
+1
Evolve Edu
1.00
+2
EVZ
.031
EZA Corp
.11
+1
F
F&P Health
5.78
­10
Fairfax
.89
­1
Fantastic
1.83
­1
Farm Pride
.24
Fatfish Grp
.235
+7
Fed Centres ▲ 3.10
FFI Hldg
3.85
Fiducian
1.80
Finbar
1.27
­.5
Firstfolio
.011
Flagship
1.505
­.5
Flat Glass
.06
Fleetwood
1.375 ­8.5
Fletcher Bld
7.91
+9
FlexiGroup
2.95
+1
Flight Centre 37.56
­25
Folkestn Ed
2.04
+4
Folkestone
.215
+.5
Fonterra SH
5.42
­4
Freedom FGL
3.20
+1
Freelancer
.70
+2
Freshtel
.001 % ­.1
FSA Group
1.20 ­3.5
Funtastic
.027
+.2
Future Gen Inv
1.12
+1
G
G8 Educate
4.29
+9
Gage Roads ▼ .10 % ­5
Gale Pac
.19
+1
Galicia Engy
.005
Galileo JP
1.77 ­1.5
Gazal
2.75
GBL Master
1.60
GBST Hldgs
3.78
GDI Prop Grp
.855
+1
Gen Health
1.54
­1
Gene Tech
.02 % ­.5
Genera Bio
.23
Genesis Ene
2.07
­3
Gentrack
2.00
Genworth
3.51
­3
Geodynamic
.037
+.1
GI Dynamics
.265
­2
GLG Corp
.205
Global Const
.525 +2.5
Global Hlth
.24
Global Res
1.54
+1
Globalval
1.05
+2
Globe Intl ▲ .78
GoConnect
.005
Godfreys Grp
3.07
+1
Goldfields
1.05
+7
Goodman ▲ 6.20
Goodman Fldr .645
+.5
Goodman Plus 103.80 +55
Gowing Brs
3.00
GPS Alliance
.17
GPT
4.59
+7
GPT Metro
2.00
+2
GR Engin
.80
GrainCorp
9.23 +32
Grandbridge
.036
Grays Ecom
1.21
­4
Green Inv
.025
Greencross
8.80
­10
Growthpoint
2.88
+1
GUD
7.80
­5
Guinness
.42
­.5
GWA Group
2.68
+3
H
Hansen Tech
1.725
­1
+1
Harvey Norm▲ 3.96
Hasting HY
.175
Healthscope
2.67
­3
Helloworld
.25
Henderson
4.59
­3
Heritage Bk
106.80
+8
HFA Hldgs
1.57
+2
HGL
.25
Hillcrest
.005 % +.1
Hills
1.085
+.5
Hitech Grp
.042
HJB Corp
.02
Holista
.03 % +.5
Homeloans
.625
Hotel Prop
2.60
­4
HUB24
.88
Hudson Inv
.042
Hunter Hall
1.92
­9
HuntHall GV
1.295
+.5
­10
Huon Aqua ▼ 4.55
Hutchison
.061
+.1
I
IAG
6.45
+5
cps
102.98
+19
IAG Fin NZ
103.00 ­40
iCar Asia
1.10
­1
iCash
.074 % +3.2
ICollege
.13
ICS Global
1.01
IDT Aust
.145
­.5
iiNet
7.26
­24
IM Medical
.001
Imdex
.295
IMF Bentham
2.14
­1
bnd jun19
104.35
Immuron
.20
Impedimed
.94
­6
Imperial Pac
.70
Imugene
.009
Inabox Grp
.95 ­3.5
Incitec Pv
3.62
+1
Indskydive
.48
Industria
2.01
­1
Infigen
.25
Infomedia
.95
+3
Infratil
2.65
Ingenia
.42
+.5
Innate
.20
INT Corp
.02
INT Resrch
1.32
+2
Inter Eq
.06
Intueri Edu
2.76
Inventis
.011
Investa Offc
3.89
+3
Invigor Grp
.08
Invion
.05
+.2
InvoCare
13.04
­1
IOOF
9.48
+4
IPE
.315
+.5
IPH
3.75
iProperty
2.91
+14
IRESS
10.24
­9
Ironbark
.545
iSelect
1.23
+1
Isentia Grp
2.77
­7
iSENTRIC
.17
­1
iShASX20
25.44
+8
iShAust200
24.32
+18
iShChinaLCap 53.35
­67
iShEurope
55.17
­75
iShGl100ETF 96.00 ­117
iShGlb100
93.70
­79
iShHighDiv
15.00
+2
iShMsciEmM 50.68
­61
iShMsciJpn
14.87
­13
iShS&P500
258.50 ­263
iSonea
.084
+.6
ITL
.235
+.5
iWebGate
.22
306
179 3.28
3063 1.56f
22333
2 2.71f
1317 4.83f
2857
143
1500
10239
14305
3904
618
529
173 4.74f
997 5.56f
668
1897
23
1
100
363 9.07p
f
300
1317 10.05f
46
100
.89 .445
23.5 1.84 1.55
14.8 .83 .485
.034 .008
19.9 3.80 1.90
21.0 6.03 4.82
20.0 .495 .10
.014 .007
.01 .003
.015 .001
1.30 .64
.19 .085
.017 .008
.682 .074
.003 .001
.014 .002
.083 .036
1.00 .80
2.6 .059 .017
.25 .002
22.4 22.10 16.80
.025 .003
2.60 1.51
8.8 1.10 .45
5.15 4.25
76.79 37.29
124.54 103.31
25.01 16.96
39.3 1.78 .725
.55 .20
3.7 .053 .042
37.5 .35 .10
5.9 1.43 .965
1.02 .97
.043 .01
.135 .051
6488 2.05 33.7 6.05
36601 4.49f 9.4 1.065
496 3.28f 32.2 2.03
6.1 .26
10165
.29
72367 5.23 10.0 3.11
193 4.55f 10.6 4.50
14 5.06f 14.1 2.10
1922 7.87f 7.7 1.80
.02
320 4.49f 111.5 1.705
.056
1059 2.91f 1145.8 3.05
4014 3.91 17.3 9.27
5223 5.59f 15.5 4.39
4959 4.05f 18.3 55.72
3081 6.05 7.3 2.08
2139
30.7 .254
2050 1.44 29.6 5.94
538 .94f 37.0 3.51
1693
1.76
5000
.005
1573 5.00f 11.1 1.535
23236 18.52f
.16
3310
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
1.50
.171
5.23
2.41
.515
.001
.93
.022
.004
36513 4.43f 34.8 5.63 3.12
78208
.26 .095
3916 13.95 6.9 .30 .17
.185 .004
3473 5.93 4.0 1.85 1.495
6.55f 12.7 3.00 2.60
192.8 1.60 1.13
618 2.25f 25.1 4.20 2.66
11319
.98 .83
345 5.32 14.6 1.57 1.176
418139
.074 .012
.38 .09
70
2.14 1.565
180
p
2.57 1.85
16946 .80f 54.0 3.90 2.90
1638
.095 .035
1483
.79 .195
3.5 .26 .205
460
10.9 .60 .36
195
5.4 .80 .225
116
1.70 1.42
180
1.06 .97
100
f
.78 .30
1270
.019 .004
320
3.25 2.78
23
80.8 1.10 .915
22618 3.34 16.2 6.24 4.55
29880 3.10f
.695 .475
13
110.00 99.00
4.00f 10.4 3.00 2.55
.21 .12
91208 4.53 15.1 4.62 3.565
3040
2.01 1.88
492 8.75f 8.5 .965 .51
7711 2.17f 42.0 9.30 7.50
.064 .03
227
1.98 1.13
.046 .017
3725 1.42f
10.78 7.15
2316 6.74 11.2 3.00 2.368
2200 4.87f 18.4 7.99 5.09
7
56.0 .66 .37
3558 2.05f 44.2 3.19 2.44
1649 3.48f
26107 3.54f
143 20.51
27332
f
24552 3.31
108
283 5.56
16.00f
83
1408 6.45f
f
125
8.00f
1773 3.38
113
250 6.98p
1980 5.02p
203
773
72118 6.05f
20 4.58f
15
3705
12000
248
2.97
486
10041 3.03f
9000
5493
f
1376 4.67f
1
12377
7.14f
12621
335
38806 2.98p
8811
2328
8748 3.98f
3.98
2972 2.74
1050
810 3.79p
36
6085 4.83
120
1611
2450 2.70f
10011 5.01f
391 19.05f
1343
4921
1651 3.96p
1010 5.50f
742
745
935
253 4.66p
1728 3.91p
165
483
205
122
96 12.19
166
397
250
2253
210 4.26f
5524
18.8 1.865 1.15
19.9 4.00 2.839
7.6 .18 .096
2.75 2.09
.39 .235
10.8 4.87 3.40
109.65 104.50
22.1 1.745 .895
.59 .24
.009 .002
10.5 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
6.2 1.33 .99
4.96 4.55
.115 .054
11.5
6.61 5.32
107.50 100.85
109.50 100.60
1.88 .76
.093 .03
.20 .013
16.8 1.087 .80
.39 .14
18.6 8.50 6.41
.003 .001
.77 .275
32.6 2.25 1.52
105.80 100.80
.36 .006
1.00 .17
.90 .70
.018 .008
12.2 1.39 .95
24.1 3.65 2.65
.916 .46
2.10 1.805
.305 .185
23.6 1.32 .61
4.4 2.65 1.800
23.3 .533 .405
.30 .155
.035 .001
26.2 1.34 .92
5.5 .06 .011
70.6 3.01 2.28
.014 .005
13.0 3.93 2.995
.12 .004
.099 .043
29.6 13.29 9.82
21.7 9.93 8.01
15.1 .431 .30
3.85 2.96
4.04 2.10
45.7 11.13 7.93
10.8 .582 .52
51.3 1.44 1.01
3.14 2.30
.315 .004
2.9 26.06 22.95
3.5 24.83 21.73
55.39 36.25
56.38 47.02
97.86 80.70
96.05 91.96
11.4 17.44 13.91
52.06 40.00
15.16 11.53
262.57 194.10
.36 .066
9.8 .30 .20
.25 .031
Last
Sale
+ No. Div
or Sold Yld P/E 52 week
­ 100s % Ratio High Low Company
J
James Hardie 13.05
+3 14074 3.37 78.7 14.982 11.16
Japara
1.945
+.5 11508
2.79 1.825
JB Hi­Fi
17.05 +30 22141 4.93f 13.3 21.45 14.35
JCurve
.015
+.1 2000
.065 .011
Joyce
.63
5.71 11.1 .675 .40
Jumbo Int
.945
553 3.17f 14.8 1.95 .945
JV Global
.003
.003 .001
K
K&S Corp
1.28
­2 183 4.69f 14.2 1.90 1.125
K2 Asset Mgt
.55
­1 200 14.55f 7.8 .83 .48
K2 Energy
.015
37.5 .026 .006
Kangaroo Isl
3.80
4.00 1.85
Katana
.94
6.38 5.2 .999 .825
Kathmandu ▼ 1.355 % ­51.5 75471 6.87f 7.1 3.85 1.34
Keybridge
.18
.20 .16
Kingston
.02
­.2 1000
.034 .01
KipMcGrath
.31
18.1 .42 .19
Kogi Iron
.029
607
.108 .021
Kollakorn
.008 % ­.1 11000
.023 .002
Konekt
.125
9.3 .15 .045
Koon Hldgs
.15
37.5 .17 .14
Korvest
4.73 +23 148 10.15f 12.3 6.99 4.50
Kresta
.25
f
.255 .16
L
Landmark
.50
374 7.50f 11.9 .52 .41
Lantern Hotel
.08
6230
.089 .063
Laserbond
.092
4.35f 12.6 .12 .079
LAT Am
.235
+.5 5120
.27 .21
LBT Innov
.075
+.1 540
22.7 .255 .05
Leaf Res
.15 % +2
40
.23 .037
Legend Corp
.23
­1 598 7.61f 7.4 .365 .21
Leighton
20.65
+2 3945 5.67p 16.1 23.48 15.39
Lend Lease
16.56
­12 11747 4.29 11.0 16.95 10.135
Life corp
.11
.27 .084
Life Hlthcare
2.57
+4 915 2.92f 4.8 2.79 1.975
Lifestyle
1.975 +4.5 607
16.1 2.08 1.11
Lindsay Aust
.45
+1 580 4.44f 16.1 .50 .29
Lion Selectn
.25
.54 .18
Lionhub
.175
580
.24 .019
Living Cell
.062
+.2 241
.088 .045
LogiCamms
.675 ­2.5 881 8.15f 9.4 1.22 .57
London City
.22
4.55f 11.3 .29 .20
Lovisa Hldgs
2.45
+1 1670
2.65 2.00
Lycopodium
1.30
75 5.00f 13.0 4.43 1.30
M
M Pharma
.63
+.5 9121
16.9 1.045 .562
M'plex Sites
88.60
­5
23
94.50 82.50
+4 6355 2.88f 24.2 9.06 5.27
M2 Grp
▲ 9.04
Macmahon
.058
+.1 23210
2.4 .145 .057
Macq Atlas
2.95
8562 4.47
3.53 2.54
Macq Group ▲ 62.42 +27 8792 4.65p 12.9 62.68 52.51
cap.nte
102.38 +43
28 5.54p
107.00 99.65
Macq Income 80.301 ­108.9
23
89.25 78.50
cap note
98.00
52 2.41p 16.6 99.79 96.00
Macq Radio
1.07
9.35f 14.1 1.40 .99
Macq Telcom
5.02
2.39f
8.45 4.56
Magellan Fin ▲ 19.50 +37 3841 1.96f 36.6 19.63 10.55
Magellan Flg
1.87
­4 3785 1.07 13.3 1.975 1.375
Magontec
.021
+.1
91
.039 .019
Managed Acct
.18
397
.265 .165
Mantra Grp
2.78
+3 3051
2.96 1.69
Mariner Corp
.14
.23 .015
Mastermyne
.225 ­1.5 3811 10.67f 5.6 .70 .225
Matrix Ce
.585
­.5
119
18.3 1.60 .57
MaxiTRANS
.52
+1 5940 11.54f 5.6 1.295 .47
Maxsec
.04
40.0 .078 .008
MBD Corp
.01
.04 .01
McAleese
.29
761
1.19 .165
McMillan
11.17
­33 3622 4.66f 15.1 11.98 8.82
McPherson
1.185
­.5 1704 9.28f
1.46 1.03
MDS Fin
.003
283033
.009 .002
Medibank Pte
2.40
+2 84695
2.44 2.08
Medibio
.003
3233
.005 .002
Medical Au
.095
67.9 .371 .059
Medical Dev
1.82
­1 639
f 121.3 1.92 .945
+.3 450
.048 .013
Medigard ▲ .048
Medtech
.14
­1
77
.225 .06
Melb IT
1.315 ­5.5 755 5.32p
1.835 1.21
Mercantile
.12
1923
.145 .115
Merchant
.215
­.5 2199 4.65 1.9 .235 .16
Meridian Engy
1.78
1000 5.34 21.3 1.84 .92
Mesoblast
4.09
+7 2360
6.07 3.64
­4 82930 10.92f 7.3 3.25 1.415
Metcash
▼ 1.42
+7 250
420.5 1.85 1.55
Metro Glass ▲ 1.85
MGM Wire
1.12
.98 13.2 1.45 .85
MGT Res
.045
.068 .015
Mighty River
3.20
+6 138 3.84 22.6 3.37 1.805
Migme
.69
1.07 .024
Millinium
6.51
1.92 61.6 6.59 6.20
Milton
4.70
+4 1367 3.81f 23.8 4.896 4.11
Mineral Res
6.51
­23 12407 9.52f 5.2 12.74 6.27
Mint Payments .066
+.1 1100
.37 .055
Mirrabooka
2.47
­3 406 4.05f 48.6 2.90 2.378
Mirvac
▲ 1.955 +2.5 115046 4.60 16.0 1.975 1.63
Mission New
.025
.03 .006
MMA Offshore
.83
+3 47055 15.06f 4.4 2.896 .782
MNC Invest
3.60
3.91 1.51
Mobilarm
.052
.067 .02
Mobile Embr
.185
2565
24.0 .305 .13
MOKO Media
.15
­.5 7680
.28 .125
­10 8895 15.26f 5.1 19.00 7.87
Monadel
▼ 8.06
Monash IVF
1.33
­1 6768
1.97 1.305
Money3
1.67
­.5
611 2.69f 20.5 1.74 .95
Mongolian Res .061
200
.12 .018
Montec
.001
.003 .001
Montech
.042
.2 .05 .022
Moreton Res
.004
1300
1.7 .006 .003
Mort Choice
2.36
­5 2026 6.57f 14.7 3.23 2.13
Motopia
.001
15000
.002 .001
MUI Corp
.001
.001 .001
Multiplex EU
.039
­.1 100
6.2 .045 .016
Multistack
.01
.011 .008
Murchison
.13
.15 .10
Mustera Prop
.23
500
.23 .20
MV Au Em Res
6.73
p
10.40 6.28
MV Au Eq Wt
21.65
+3
7
p
21.68 19.66
MV Aust Banks 27.70
­6
2
p
27.76 23.71
+16
6
18.80 14.52
MV Aust Prop▲ 18.80
MV Aust Res
17.75
p
21.40 16.331
MV WrldQual
17.38
­18 187
17.62 15.19
My Net Fone
2.83
+3 2107 1.59f 30.6 4.00 1.75
Myer
1.555
35030 9.32f 9.3 2.82 1.285
MYOB Finance 104.00 +50
32
105.75 96.05
MyState
4.82
+5
213 5.91f 14.2 5.04 4.37
N
NAB
35.65
+2 45753 5.55f 16.1 36.00 31.33
natincsec
77.29 +29
92
83.00 74.25
notejun22
103.51
+4
92
105.70 102.30
cps
99.20 +32 166 4.16f
104.249 97.51
cps ii
98.25
115 4.23f
105.30 97.05
Namoi Cotton .305
1.64 3.9 .37 .26
Nanosonics
1.42
+7 13974
1.45 .735
NAOS
1.03
+1 1979 5.58f 24.1 1.14 .995
NAOS Abs Opp
.99
.995 .955
Narhex LS
.006
.009 .002
Natl Storage
1.47
8535 2.59
1.55 1.075
Navitas
5.25
­12 5498 3.71f 38.3 7.88 4.43
Nearmap
.56
­1 9924
25.8 .835 .375
Neptune
1.16
1.50 1.00
Netcomm
.52
3003
65.8 .82 .315
Neuren
.165
­1 15402
.185 .064
Newfield
.65
1081
.80 .235
Newhaven
.95
7.37f 12.5 .95 .735
News Corp
18.56
­9 2885
42.6 20.20 16.16
a nonvote
19.09
­12
2
20.62 16.61
NewSat
.105
+.5 35316
87.5 .515 .078
Newzulu
.10
.215 .05
Next DC
1.975 +2.5 3615
2.34 1.445
NIB Hldgs
3.35
+4 3694 3.28f 21.1 3.455 2.414
Nick Scali
2.77
+7
98 4.69f 15.7 3.12 2.40
Nine Ent
1.735 ­3.5 15868 2.42 26.3 2.39 1.62
Nomad
.042
8380
.061 .035
Noni B
.50
3.00f
.66 .34
Novarise
.11
250
5.9 .195 .08
50274 5.91 17.0 2.36 1.86
Novion Prop ▲ 2.32
Novogen
.12
6998
.27 .081
NRW Hldgs ▼ .27 ­1.5 17294 33.33f 1.7 1.517 .265
NSX
.07
100
.19 .067
Nufarm
5.79
+10 13054 1.38 60.3 6.12 3.77
16
83.25 73.00
Nufarm Fin ▲ 83.00
Nuplex
2.95
5.58 12.2 3.25 2.55
NuSep
.063
.085 .041
O
Oakajee
.031
.045 .023
Oakdale Res
.13
.21 .007
OBJ
.077
­.8 177225
.13 .032
Objective
1.515 +1.5 105 2.31f 25.3 1.76 .64
Oceania Cp
1.385
1.80 1.275
Oilfield
.25
.31 .17
Oldfield H
.076
.11 .076
OnCard Intl
.287
11179
19.1 .30 .16
Oncosil Med
.073
144
.15 .067
Onevue Hldgs
.26
­1 550
.36 .23
Onthehouse
.595
­.5 1303
114.4 .72 .425
+10 728
2.25 1.80
oOh! Media ▲ 2.15
Optiscan
.061
+.1 15923
.185 .028
Opus Grp
.45
.60 .32
Orbital
.32
­1 920
9.4 .48 .14
Orica
18.53 +39 19316 5.18p 11.3 24.63 16.87
Oriental Tech
.13
.035 .010
Origin Engy
11.05 +37 59624 4.52 23.0 16.21 10.28
frn dec71
100.50
+10 100
105.50 98.40
Orion Eq
.19
.28 .19
Orionhealt
5.00
6.05 4.85
Orora
2.13
34649
2.22 1.235
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
OrotonGrp
2.64
­6 1732 6.06f 13.1 4.98 2.55
Orthocell
.40
1340
.54 .30
Osprey Med
.505
80
.68 .45
Otoc
.135
1000
4.8 .235 .097
Oz Brewing
.004
.015 .001
OzForex Grp
2.50
­4 24573 2.35f 50.1 3.50 2.03
Ozgrowth
.18
1230 8.33f 6.0 .23 .145
P
Pac Brands
.48
­1 14050 4.17f
.745 .42
Pacific Engy
.435
+.5
33 5.75f 10.8 .58 .39
Pacific Enviro .092
7.1 .195 .049
Pacific Star
.30
5.33 16.7 .34 .23
Pacsmiles
1.89
­1
75
1.97 1.67
Pact Gp Hldg
4.78
+5 11175 1.99p 13.7 4.80 3.10
Panorama
.285
­2 25575
.545 .04
PaperlinX
.039
2914
.076 .032
PaperlinX SPS 13.30 ­70 100
16.50 7.00
Papyrus
.025
.062 .007
Paragon
.455 ­1.5 2086 2.75f 22.8 .475 .225
Pasgroup
.65
­2 452
1.14 .62
Patrys
.017
2600
.052 .014
Patties
1.375
­.5 142 5.16f 11.5 1.45 1.105
Payce Cons
5.55
1.80 105.9 6.00 3.98
PBD Dev
.016
28244
.026 .012
Peet
1.04
99 3.37 14.9 1.44 1.005
Pental
.45
2005 4.00f 8.8 .57 .36
Perls III
196.50 ­40
24
f
198.00 192.05
Perpetual
.975
+1 2412
.985 .965
Perpetual
48.15 ­103 3928 3.63f 24.5 53.16 41.30
PharmAust
.006
1665
.019 .006
Pharmaxis
.10
­.5 1715
.21 .04
Phileo
5.80
.34f
6.15 3.05
.065 .025
Phoslock ▲ .053 % ­1 57922
Phosphagen
.074
­.5 1296
.12 .061
PHW Cons
.003 % +.1 314748
.576 .002
Phylogica
.024
1500
.039 .01
Phytotech
.42 % ­5.5 41430
.92 .305
Pine Capital
.155
.18 .155
Pioneer Cr
1.91
22
f
1.96 1.54
+10 5860 3.86f 26.8 8.80 5.72
Plat Asset ▲ 8.80
Platinum
1.85
1689 4.32f 11.4 2.03 1.54
PLD Corp
.005
11700
.017 .004
PM Global
.99
876
1.00 .89
PM Global
1.075
+1 1798
1.11 .76
PMP
.42 +1.5 234
38.2 .515 .375
Polynovo
.088
+.3 2000
.16 .071
­3
62 6.14f 11.9 .88 .57
PPK Group ▼ .57
9866
.28 .125
Praemium ▲ .27
Prana
.185
+.5 356
1.305 .155
Premier Inv
10.66 +39 2721 3.75f 22.7 11.27 7.31
Prescient
.11
+.5 621
.40 .10
Prim Gold
.018 % ­.2 250
.055 .01
Prima BioM
.036
31624
.059 .03
Primary
4.62
­1 12297 4.33f 14.3 5.04 4.09
bondsep15
101.60
+5
9
105.00 101.10
Primary Opin
.049
.10 .035
Prime Fin
.099
­.1 225 8.08f 5.5 .14 .085
Prime Media
.805
2869 8.45f 8.8 1.08 .78
Pro Pac
.48
1075 4.17f 16.5 .525 .42
Probiotec
.235
35
13.7 .65 .235
Progen
.165 ­1.5 266
1.29 .155
Programmed
2.17
2775 8.06f 9.2 3.09 2.10
Promedicus
1.44 +6.5 1989 1.39f 96.0 1.50 .71
Prophecy
.56 ­3.5 227 4.91 33.5 .62 .35
PS&C
.77
+1 657 3.90f 7.5 .985 .65
pSivida Corp
4.90
+3
5.40 3.61
PTB Group
.30
f
.36 .26
Public
.022
.055 .02
Pulse Hlth
.415
­.5 691 1.20f 56.8 .745 .38
Q
Q Tech
.009
.034 .009
Qantas
2.51
­10 122280
2.64 1.025
QBE Ins
10.49
­12 45363 2.57f
13.23 10.13
QRxPharma
.018 % ­.2 5785
.93 .015
Quant Energy
.011
.048 .01
Qube Hldgs
2.35
+1 26416 2.17f 25.5 2.62 1.96
Quest Inv
.05
.058 .03
Queste
.14
.15
.11
Questus
.036
18.0 .063 .02
Quickflix
.003 % +.1 25100
.018 .002
Quickstep
.22
­.7 2016
.245 .16
+1 1189
1.08 .945
Qvequities ▲ 1.07
R
Raffles Cap
.20
.30 .20
+91 2963 1.41f 41.9 60.59 41.06
Ramsay
▲ 60.36
cares
105.79
+14
42 4.96f
109.49 102.57
RCG Corp
.725
­.5 1226 6.21f 15.4 .88 .56
RCR
2.00
­5 1776 5.00f 6.3 3.50 1.50
REA Group
49.95 +40 2111 1.14f 43.9 52.45 39.45
Real Est Cap
.105
­.5
15
.4 .335 .10
Recall Hldgs
7.14
­1 6998
7.75 4.30
Reckon
1.91
390 4.71p 14.4 2.29 1.72
Reclaim
.024
61054
.039 .006
Rectifier
.002
4.0 .006 .002
Redflex
.85
­5
11
p
1.26 .78
Redflow
.295 ­1.5 5864
.41 .093
Redhill Ed
1.36
­3 200
8.5 1.51 .74
Reece
32.01
­25
9 2.00f 25.8 33.43 29.19
Reef Casino
3.00
­1 206 8.76 11.2 4.22 2.60
Refresh Grp
.068
1.47f 11.3 .068 .035
Reg Ex Hldg
1.045 ­1.5 894
f 14.9 1.10 .69
Regeneus
.16
­.5 1568
.53 .10
Regis Hlth
4.38
+1 1913
4.44 3.75
Reject Shop
5.75
­7 1809 5.22f 11.4 11.06 5.71
Res Equip
.26
36391
.265
.11
Res&Engy Grp
.07
.10 .002
ResMed
7.97
­11 38952 1.32 30.8 8.465 4.68
Resonance
.036
­.3 1211
.082 .031
Reva Medic
.53
+4 1553
.565
.11
Reverse
.135
+.5 860
7.8 .17 .069
Rewardle
.25 +1.5 4113
.30 .195
5648
.054 .017
Rhinomed ▼ .019
Rhipe
1.025 +1.5 4156
201.0 1.20 .031
Richfield
.15
10.1 .165 .08
Ridley
.95
+4 5659 3.68f 16.7 .99 .755
RNY Prop Tr
.33 ­1.5 3902
27.0 .345 .265
Royal Wolf
2.52
24 4.17 15.8 3.70 2.51
RPM
.58
29
.76 .545
RTL Food
6.20
+3 3001 3.55f 23.4 6.26 3.67
Rubicor Grp
.036
.0 .08 .03
7.1 .565 .155
Rubik Fin ▼ .16 ­1.5 24429
Ruralco
3.74
+10 189 4.28f 24.5 4.00 3.04
Ruralfunds
1.025 ­2.5 470
1.11 .72
Russell AGB
21.90
+9 1167
22.00 19.62
Russell ASCB 20.43
+3
65
20.80 20.14
Russell ASGB 20.94
2501
21.60 20.02
Russell AV
32.71
p
35.28 30.52
Russell HD
31.14
+18 196
p
31.24 27.35
RXP Services
.40
702
7.1 .79 .32
S
Saferoads
.125
.215 .064
SAI Global
3.99
+6 9214 3.88p 23.8 5.26 3.49
Salmat
1.59 ­1.5
54 9.43f 993.8 2.11 1.085
Sandon
.94
f 59.1 .979 .86
Saunders
.71
­6 3198 8.45f 8.7 1.05 .62
+2 18317 5.74 11.3 1.965 1.48
SCA Prop ▲ 1.95
Scantech
.61
.76 .41
+5 97750
1.9 3.93 3.07
Scentre
▲ 3.85
Schaffer
5.40
4.63f 12.2 6.29 5.15
SciGen
.012
7.1 .055 .011
SDI
.65 ­2.5
98 1.08f 12.0 .72 .43
SEALINK Trvl
2.29
­1 250 3.21f 21.0 2.36 1.54
Sedgman
.56 +3.5 425 7.14f
.68 .395
Seek
17.93
+8 7162 1.67f 31.1 18.54 11.76
Select
6.60
­2 1452 3.03 13.1 7.24 4.73
Select Exp
.005
.011 .003
Senetas
.072
­.3 11917
25.7 .082 .026
Servcorp
5.05
­3 803 3.96p 18.7 5.95 4.20
Seven Grp
5.21
+8 4819 7.68f 6.8 9.42 5.05
pref
84.35
­15
31 6.14f
92.74 83.38
Seven West
1.28
­3 27132 9.38f 8.6 2.26 1.21
Seymour
1.37 % ­17.5 3239 5.47f 10.4 2.24 1.17
Sgfleet
1.87
­.5 566
f
2.15 1.61
Shearer J.
1.70
282
1.70 1.14
Shenhua
.55
7.27 8.2 .60 .38
Shine Corp
2.80
­5 1330 1.25 19.6 3.15 1.67
Shoply
.016 % +.2 26747
.041 .011
Sietel
4.71
46.5 5.00 3.60
Sigma Pharm
.82
+2 12684 4.88f 14.9 .86 .56
Silex
.515
­1 380
2.27 .47
Silver Chef
6.53
130 4.59f 15.0 7.03 4.62
Simavita
.45
41
1.11 .42
Simonds Grp
1.57
­3 1388
1.75 1.44
Sims Metal
10.95
+8 6700 .91f
12.30 9.15
SingTel
3.91
5296 3.82 19.4 3.92 3.00
Sirtex Med
27.66
+71 6441 .51f 65.1 29.49 13.80
Site Group
.13
+1 200
.18 .10
Skilled Grp
1.295 ­1.5 11022 13.13f 6.9 3.27 1.04
Sky Network
5.51
­19 2081 4.82 13.9 6.52 5.23
SkyCity
3.63
­7 2391 4.65 23.0 3.90 3.09
Skyfii
.18 ­1.5
56
.26 .007
+1 13173 1.20f 21.9 6.80 4.13
Slater & G ▲ 6.65
­.6 3511
.205 .088
Smart Park ▼ .089
Smartgroup
1.52
+3 724
1.60 1.215
Smartpay
.18
1656
14.1 .35 .17
Smiles
5.96
­2
35 2.43f 28.4 6.97 5.35
SMS M&T
3.54
­6 762 3.53f 19.6 4.44 3.12
Soil Sub
.001 % ­.1 79000
.012 .001
SomnoMed
2.80
+11 634
294.7 3.20 1.33
Sonic Hlth
18.95
+11 6039 3.54p 19.7 19.30 15.80
Soul WH
12.82
­14 282 3.74f 23.3 15.97 12.18
Spark Infr
2.18
+4 32635 5.16 20.7 2.19 1.62
Spark NZ
3.14
­1 15666 4.93 13.4 3.28 2.11
SPDR 200
52.08 +26 1030 4.31p 7.0 53.36 46.99
SPDR 200Fin
21.92
­5
5.11p 6.0 22.00 18.78
SPDR 200Res
8.25
+5
9 3.30p 5.9 10.64 7.68
SPDR 50 fd
54.80 +20
171 6.07p 7.6 56.04 50.40
Last
Sale
+ No. Div
or Sold Yld P/E 52 week
­ 100s % Ratio High Low
SPDR 500 ETF 256.92 ­244
1
260.40 212.42
SPDR ASHDY 30.66
+10
11 4.47p 10.1 31.47 27.92
+12
23
26.68 24.56
SPDR ABond ▲ 26.66
SPDR DJ Reit
21.34
­47 124
p
21.88 15.38
+12 614 4.73p 12.2 11.91 9.03
SPDR Prop ▲ 11.86
SPDR SmOrd
11.05
+8
22 2.61 8.4 12.16 10.29
SPDR WDiv
18.56 ­30 232
p
18.98 15.40
SPDR Wemg
18.00
­3
15
18.28 14.79
SPDR WexAU 23.56 ­48
4
24.12 19.26
SPDR WexAuH 18.44
­29 240
19.02 16.25
Specialty
.72
­2 2058 5.56f 11.1 1.01 .69
SpeedCast
1.855
+.5 2551
2.16 1.69
Spotless Gp
1.89 +2.5 16384
2.05 1.64
Sprintex
.003
.012 .002
SRG
.59
425 6.78f 29.5 .665 .465
SRV Stream
.20
­.5
18
f 26.3 .25 .155
Starpharma
.475
+1 789
.985 .41
Steadfast
1.465
8327 3.07f 27.0 1.75 1.25
Steamship
28.80
2.73 14.6 40.00 28.00
Sterling Plant
.016
.115 .015
Sthn X Elec
.44
­1 562 6.14f 9.2 .91 .35
Sthn X Media
1.00 ­5.5 15172 7.50f
1.645 .79
+4 66143 5.43 19.4 4.47 3.59
Stockland ▲ 4.42
Stokes
.50
.50 .30
Stream Grp
.12
f
.237 .12
Struct Mon
.38
­1 125
.66 .145
STW Comm
.965 +4.5 15110 8.91f 7.8 1.535 .855
Style
.008
8.9 .014 .006
Subzero Grp
.005
.13 .005
Suda
.039
­.2 6875
.075 .035
Summerset
2.95
1.24 44.6 3.40 2.20
Sun Biomed
.009
.013 .005
Sunbridge
.063
­.2 23692 .95 4.4 .26 .054
Suncorp
14.77
+5 27698 5.08f 25.9 15.08 11.548
pref cps2
103.65
­34
18 4.95f
108.60 101.20
nte nov23
103.90 ­20
37 5.30
105.73 100.87
pref cps3
100.00
+10
15 3.66f
105.39 98.10
Sunland
1.70
2992 2.35f 21.3 1.85 1.52
Sunvest
.30
12.0 .41 .25
Super Retail
8.74
+1 11793 4.58f 15.9 11.71 6.70
Supply Net
2.00
4.50f 11.4 2.65 1.96
Surfstitch
1.07 +1.5 1869
1.10 .90
Swick Min
.18
­1 247 2.22f 25.4 .305 .18
SWW Energy
.003
.01 .003
Syd Airport
4.99
32935 4.71 50.1 5.02 3.86
T
+6 23060 3.46f 26.9 4.645 3.27
Tabcorp
▲ 4.63
notemar37
104.50 ­20
23
107.25 102.65
Tag Pacific
.11
.175 .085
Tamawood
3.55
98 5.92f 18.0 4.10 2.70
Tandou
.45
+1
60 2.22 346.2 .534 .40
Tassal Grp
3.84
+7 3341 2.99p 13.7 4.265 3.31
+9 40039 3.42f 28.0 3.96 2.85
Tatts Grp ▲ 3.95
bondjul19
104.95
­5
4
107.90 102.80
Tech One
3.38
+6 4574 1.82f 33.6 3.57 2.11
Techniche
.085
­.4 755 2.59 7.7 .105 .061
Telpacific
.76
f 1.5 1.296
.11
Telstra
6.53
+3 249139 4.52f 19.0 6.56 4.96
Templeton
1.44
1488 2.43f 65.5 1.50 1.23
23.3 .115 .032
Tempo
▼ .035 % ­.4 2000
Ten Network
.20
17035
.365 .18
Tfield Srvcs
1.435 +1.5 11325
13.4 1.97 .737
TFS Corp
1.415 ­5.5 5783 2.12f 4.9 2.24 1.005
Think Child
1.12
+4 178
1.18 1.01
ThinkSmart
.35
­.5 346
f 24.1 .45 .31
Thomas Cof
.01
.4 .02 .009
Thorn Grp
2.87
+1 2290 4.01f 14.3 3.20 1.965
Thorney Opp
.43
­.5 2421
.593 .40
Tissue Th
.29
.465 .25
+5 19347 4.49f 15.6 6.32 5.01
Toll Hldgs ▲ 6.24
Tower
2.15
+5 253 5.23 19.5 2.27 1.41
Tox Free
2.86
­5 3301 2.10f 17.5 3.76 2.15
TPG Telecom
6.93 +23 15746 1.33f 32.1 7.83 4.89
Trade Me
3.40
10089 4.33 18.1 3.86 3.06
Traffic
.054 % +.7 209
f
.073 .045
Trans Sol
.004
.008 .003
Transmetro
1.00
5.00f 30.1 1.11 1.00
Transpacific
.815
­1 48783 1.84f 81.5 1.23 .735
Transurban
9.30
+9 27469 4.03p 50.8 9.33 6.619
Treasury
12.18
+4 555 4.11f 21.5 12.99 8.27
Treasury Wn
4.95
+3 10884 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
­.5
31
4.04 .20
TTN Energy
.145
3130 51.72f .6 2.191 .13
TW Hold
.002
.01 .002
Tyrian
.001
10.0 .002 .001
TZ Limited
.13
+.5 865
.21 .098
U
UBS Aus Div
20.49
p
21.67 19.25
UBS IQ RPASF
21.13
12.10p 6.0 23.97 19.70
4.6 3.351 1.71
UGL
▼ 1.73 ­6.5 15228
Uni Biosensor
.215 ­1.5 2325
.49 .135
Unilife Co
.85 ­8.5 10579
1.045 .385
United OS Aus
.50
+1 600 5.00 7.4 .585 .44
Unity Pacific
1.04
78.8 1.08 .27
Urbanise
.86
.90 .60
US Masters
.20
.20 .20
US ResProp
2.17
543 4.61 1085.0 2.28 1.77
7.75nte19
104.00
104.00 101.00
US Select II
2.10
104
12.7 2.10 1.60
US Select POF 2.00
154
30.0 2.00 1.64
USCOM
.20
1000
.32 .14
UXC
.725
­2 3676 5.17f 14.6 1.075 .675
V
Valmec
.185
+.5 1441
1.1 .285 .17
Vangd 300
71.09 +42 536
p
72.80 63.86
Vangd AGBI
49.63
­4 160
50.91 46.08
97
p
74.99 56.69
Vangd APSI ▲ 74.43 +44
Vangd AustFI 50.70
­1 272
51.50 47.42
Vangd Emerg 57.72 ­114
24
60.00 46.69
Vangd HiYld
65.95
+9 239
p
69.68 61.15
Vangd LgeCo
63.14 +28
10
p
64.69 57.26
Vangd MSCI
54.79 ­49
32
58.00 50.60
Vangd MSCI H 50.50 ­40
27
51.53 48.47
Vangd SmlCo
43.16
+4
7
p
47.08 40.60
Vangd US
133.00 ­117
151
134.90 100.50
Vangd World 60.60 ­58
115
61.85 52.80
VDM Grp
.008
5277
.017 .007
Veda Grp
2.28
­2 7525 1.75 71.2 2.55 1.835
Viagold Cap
.49
.49 .49
+2 220
.30 .22
Victor Grp ▲ .30
Viento Grp
.03
2.2 .30 .03
Vietnam Ind
.08
.12 .08
Villa World
2.12
+2 3738 7.08f 9.7 2.29 1.685
Village
6.08
­2 2329 4.44f 21.2 8.275 5.385
Viralytics
.315
+1 3127
.37 .265
Virgin Aus
.46
­1 14583
.475 .28
Virtus Hlth
7.90
­13 1804 3.29f 20.4 8.93 6.90
Vision Eye
.725
+1 1273 1.72f 9.2 .82 .56
Vista Intl
3.65
3.70 2.28
Vita Group
1.42 +1.5 2091 3.27f
1.45 .59
Vita Life
1.49
­1 323 2.35 11.6 1.85 1.38
Vmoto
.037
­.1 9752
30.8 .06 .033
Vocation
.25
f
3.40 .135
Vocus
6.15
­6 2583 .29f 38.8 6.59 3.12
Vtxholding
.013
­.1 29984
.04 .007
W
WAM Active
1.225 ­3.5 817 7.84f 12.6 1.50 1.06
WAM Capital
2.04
+3 5082 6.62f 9.9 2.11 1.885
WAM Resrch
1.20
+.5 1978 6.46f 10.1 1.23 1.095
Warr Cheese
7.82
f 20.5 9.44 7.25
Water Res
.001
.005 .001
Waterco
1.10
5.45f 42.3 1.30 1.025
Watermark
.855
+2 902 5.85f 9.5 1.08 .835
Watpac
.785 ­2.5 1163 7.64p 8.1 1.03 .71
WDS
.18
+1 1412 40.28f 2.0 1.19 .125
Webjet
2.85
­7 891 4.74f 11.8 3.56 2.22
Webster
1.335
­.5 372 2.62f 21.5 1.40 .83
Wellcom
3.40
­1 104 5.59f 15.5 3.49 2.75
Wesfarmers
43.98 +39 18317 4.32f 18.8 45.756 39.61
+15 53609
10.14 6.70
Westfield ▲ 10.01
Westoz IC
1.055 +1.5 610 8.53f 6.4 1.345 .875
Westpac
34.85 +39 51823 5.22f 14.3 35.99 30.00
frn aug22
104.18
­22 144
105.95 102.15
frn aug23
102.40
­15
101
104.10 99.92
cps
101.16
40 2.01
110.38 97.652
perpetual
99.95
+5
80
104.90 97.80
perptl ii
97.333 ­16.7
41 1.04
103.99 96.557
WestpacTPS
98.11
+12
33
98.58 95.20
Whitefield
4.40
+1 355 3.86f 26.7 4.40 3.82
crps
115.50
+1
7 6.06f
117.00 111.00
Wide Bay
5.70
­4
117 4.91f 14.7 6.31 5.06
Wilson HTM
.935
+.5 275 2.94f 19.9 .95 .52
Woolworths
32.17 +39 43997 4.26f 16.4 38.92 29.11
frn nov36
104.01
­19
15
107.00 103.00
World.Net
.03
.033 .03
Worldreach
.12
­1 2219
3.5 .264 .076
WorleyPars
9.58
­4 13707 8.87p 9.5 18.97 8.52
X
Xero
14.90
+21 142
42.96 13.76
XRF Scientfc
.19
5.79f 10.6 .295 .17
XTEK
.425
1
.61 .041
Y
Yanghao
.30
500.0 .30 .10
Yellow Brick
.605
+.5 2537
.77 .48
Yowie
.58
­2 5220
.92 .23
YPB Grp
.30 ­1.5 964
.418 .147
Z
Z Energy
4.72
­3 1579 4.26 96.3 4.90 3.33
Zeta Res
.38
.8 .74 .38
Zicom
.23
1018 3.91 14.2 .265 .185
Zingmobile
.058
27.6 .075 .032
ZipTel
.45
­4 5914
.585 .001