 |
ASX Prices
- Companies A-B for Thursday, October 16, 2008
|
ASX prices on these pages
are updated weekly on Thursday evening.
ASX Prices
Australian Stock Exchange Trading Statistics, C-E
Australian Stock Exchange Trading Statistics, F-J
Australian Stock Exchange Trading Statistics, K-O
Australian Stock Exchange Trading Statistics, P-S
Australian Stock Exchange Trading Statistics, T-Z
Note: All prices listed are in Australian Dollars
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
ALINTA LIMITED - OPTIONS | AA1 | 0.00 | 2.05 | 0.00 | 0.00 | 1.92 | 0 | 0.00 | 0.00 |
AUSTRALIAN AGRICULTURAL | AAC | 2.37 | 2.52 | 2.38 | 2.30 | 2.30 | 86,436 | -135.29 | 3.04 |
AGRI ENERGY LIMITED | AAE | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -0.25 | 0.00 |
AUSTRAL AFRICA RESOURCES | AAF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3,000,000 | -0.63 | 0.00 |
ARAGON RESOURCES LIMITED | AAG | 0.00 | 0.14 | 0.00 | 0.00 | 0.14 | 0 | -11.29 | 0.00 |
ARANA THERAPEUTICS LIMIT | AAH | 0.81 | 0.88 | 0.87 | 0.79 | 0.87 | 51,535 | -17.26 | 0.00 |
ALCOA INC. | AAI | 0.00 | 46.00 | 0.00 | 0.00 | 46.00 | 0 | 17.70 | 1.06 |
APAC COAL LIMITED | AAL | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | 0.00 | 0.00 |
A1 MINERALS LIMITED | AAM | 0.00 | 0.09 | 0.00 | 0.00 | 0.09 | 0 | -11.38 | 0.00 |
AUSTRALASIA GOLD LIMITED | AAO | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | -2.82 | 0.00 |
AUSTRALIS AQUACULTURE LI | AAQ | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 12,000 | -4.64 | 0.00 |
ANGLO AUSTRALIAN RESOURC | AAR | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 718,305 | 170.00 | 0.00 |
ASIAN PACIFIC LIMITED | AAS | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | 10.00 | 0.00 |
AUTRON CORPORATION LIMIT | AAT | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | 2.20 | 0.00 |
ADCORP AUSTRALIA LIMITED | AAU | 0.00 | 0.37 | 0.00 | 0.00 | 0.37 | 0 | 5.64 | 13.70 |
AUSENCO LIMITED | AAX | 5.50 | 5.68 | 5.53 | 4.74 | 5.18 | 81,407 | 8.58 | 6.85 |
AUSTRALAND ASSETS TRUST | AAZ | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ABB GRAIN LIMITED | ABB | 7.19 | 7.86 | 7.36 | 7.17 | 7.17 | 70,033 | 50.14 | 1.67 |
ADELAIDE BRIGHTON LIMITE | ABC | 2.91 | 3.06 | 2.91 | 2.85 | 2.85 | 90,003 | 13.19 | 5.44 |
AUSTRALIAN BIODIESEL GRO | ABJ | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 530,625 | -0.44 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
ABN AMRO BANK N.V. | ABO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ABACUS PROPERTY GROUP | ABP | 0.70 | 0.75 | 0.71 | 0.66 | 0.70 | 171,912 | 6.09 | 19.78 |
ALLIED BRANDS LIMITED | ABQ | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 4,000 | 5.49 | 2.99 |
A.B.C. LEARNING CENTRES | ABS | 0.00 | 0.54 | 0.00 | 0.00 | 0.54 | 0 | 1.91 | 14.82 |
ABM RESOURCES NL | ABU | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100,000 | -2.07 | 0.00 |
ADVANCED BRAKING TECHNOL | ABV | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -5.46 | 0.00 |
AURORA BUY-WRITE INCOME | ABW | 0.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0 | 0.00 | 7.88 |
ADITYA BIRLA MINERALS LI | ABY | 0.65 | 0.79 | 0.69 | 0.63 | 0.66 | 338,652 | 1.96 | 15.27 |
A-CAP RESOURCES LIMITED | ACB | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5,000 | -17.36 | 0.00 |
AUSTRALIAN CENTRAL CREDI | ACD | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ADVANCED ENGINE COMPONEN | ACE | 0.09 | 0.09 | 0.09 | 0.08 | 0.08 | 11,517 | -5.33 | 0.00 |
ATCOR MEDICAL HOLDINGS L | ACG | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 70,000 | -2.76 | 0.00 |
AUSTOCK GROUP LIMITED | ACK | 0.00 | 0.35 | 0.00 | 0.00 | 0.35 | 0 | 350.00 | 8.57 |
ALCHEMIA LIMITED | ACL | 0.21 | 0.22 | 0.21 | 0.20 | 0.20 | 44,765 | -2.83 | 0.00 |
ACRUX LIMITED | ACR | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | 20,000 | -23.35 | 0.00 |
ACCENT RESOURCES NL | ACS | 0.12 | 0.16 | 0.12 | 0.12 | 0.12 | 159,672 | -13.33 | 0.00 |
AVANTOGEN LIMITED | ACU | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -10.00 | 0.00 |
ACTINOGEN LIMITED | ACW | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | -6.09 | 0.00 |
ACMA ENGINEERING & CONST | ACX | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | 3.57 | 0.00 |
ATTICUS RESOURCES LIMITE | ACZ | 0.00 | 0.16 | 0.00 | 0.00 | 0.16 | 0 | -266.67 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
ADACEL TECHNOLOGIES LIMI | ADA | 0.00 | 0.36 | 0.00 | 0.00 | 0.36 | 0 | 17.14 | 0.00 |
ADAVALE RESOURCES LIMITE | ADD | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 156,668 | -8.70 | 0.00 |
ADELAIDE ENERGY LIMITED | ADE | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | -22.22 | 0.00 |
ADTRANS GROUP LIMITED | ADG | 2.92 | 2.98 | 2.92 | 2.92 | 2.92 | 2,500 | 5.86 | 8.56 |
ADELPHI ENERGY LIMITED | ADI | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 41,933 | -3.99 | 0.00 |
ADMEREX LIMITED | ADL | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -1.64 | 0.00 |
ADELAIDE RESOURCES LIMIT | ADN | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 96,140 | -6.09 | 0.00 |
ADG GLOBAL SUPPLY LIMITE | ADQ | 0.00 | 0.15 | 0.00 | 0.00 | 0.15 | 0 | 1.76 | 0.00 |
ADAMUS RESOURCES LIMITED | ADU | 0.00 | 0.25 | 0.00 | 0.00 | 0.25 | 0 | -1.58 | 0.00 |
AUDAX RESOURCES LIMITED | ADX | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -1.99 | 0.00 |
ADMIRALTY RESOURCES NL. | ADY | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2,367,805 | -1.28 | 0.00 |
ALTERA RESOURCES LIMITED | AEA | 0.00 | 0.10 | 0.00 | 0.00 | 0.10 | 0 | -10.10 | 0.00 |
AMMTEC LIMITED | AEC | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1,000 | 11.13 | 7.25 |
AED OIL LIMITED | AED | 1.25 | 1.35 | 1.25 | 1.17 | 1.20 | 68,452 | 0.73 | 0.00 |
AURA ENERGY LIMITED | AEE | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 30,000 | -4.50 | 0.00 |
AUSTRALIAN ETHICAL INVES | AEF | 0.00 | 35.00 | 0.00 | 0.00 | 35.00 | 0 | 20.71 | 4.71 |
AERIS ENVIRONMENTAL LTD | AEI | 0.00 | 0.14 | 0.00 | 0.00 | 0.14 | 0 | -4.00 | 0.00 |
ANTAEUS ENERGY LIMITED | AEL | 0.00 | 0.09 | 0.00 | 0.00 | 0.09 | 0 | -0.55 | 0.00 |
ARTIST & ENTERTAINMENT G | AEM | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -1.14 | 0.00 |
AUSTEREO GROUP LIMITED | AEO | 1.34 | 1.31 | 1.34 | 1.29 | 1.29 | 1,129 | 9.26 | 7.75 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
ALLCO EQUITY PARTNERS LI | AEP | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 9,000 | 9.28 | 5.82 |
ADVANCED ENERGY SYSTEMS | AES | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | -22.26 | 0.00 |
AUSMELT LIMITED | AET | 0.45 | 0.50 | 0.45 | 0.45 | 0.45 | 21,000 | 4.13 | 8.89 |
AUSTRALIAN EDUCATION TRU | AEU | 0.32 | 0.33 | 0.32 | 0.30 | 0.30 | 10,250 | 1.79 | 41.17 |
ACCLAIM EXPLORATION NL | AEX | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -5.00 | 0.00 |
APN/UKA EUROPEAN RETAIL | AEZ | 0.13 | 0.15 | 0.14 | 0.13 | 0.13 | 75,891 | -1.17 | 47.00 |
ASF GROUP LIMITED | AFA | 0.00 | 0.09 | 0.00 | 0.00 | 0.09 | 0 | -3.46 | 0.00 |
ALLCO FINANCE GROUP LIMI | AFG | 0.15 | 0.17 | 0.16 | 0.15 | 0.16 | 305,700 | -0.03 | 0.00 |
AUSTRALIAN FOUNDATION IN | AFI | 4.51 | 4.66 | 4.54 | 4.46 | 4.54 | 136,893 | 10.53 | 4.63 |
ALPHA FINANCIAL PRODUCTS | AFP | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
AFRICAN ENERGY RESOURCES | AFR | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -2.79 | 0.00 |
AFT CORPORATION LIMITED | AFT | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 517,049 | -5.00 | 0.00 |
AGL - OPTIONS OVER BASKE | AG1 | 0.00 | 13.60 | 0.00 | 0.00 | 13.17 | 0 | 0.00 | 0.00 |
AGL - OPTIONS OVER BASKE | AG2 | 0.00 | 14.79 | 0.00 | 0.00 | 14.28 | 0 | 0.00 | 0.00 |
AUSTRAL GOLD LIMITED | AGD | 0.00 | 0.20 | 0.00 | 0.00 | 0.20 | 0 | 1.20 | 0.00 |
AMP CAPITAL CHINA GROWTH | AGF | 0.70 | 0.78 | 0.71 | 0.70 | 0.71 | 88,557 | 37.50 | 19.21 |
ANGLOGOLD ASHANTI LIMITE | AGG | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | 300 | -102.22 | 0.49 |
AINSWORTH GAME TECHNOLOG | AGI | 0.00 | 0.10 | 0.00 | 0.00 | 0.10 | 0 | -1.25 | 0.00 |
AGRICULTURAL LAND TRUST | AGJ | 0.00 | 0.25 | 0.00 | 0.00 | 0.25 | 0 | 0.00 | 8.20 |
AGL ENERGY LIMITED | AGK | 13.05 | 13.60 | 13.25 | 13.05 | 13.17 | 185,873 | 25.04 | 4.02 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
AUSTRALIAN GEMSTONE HOUS | AGN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ATLAS IRON LIMITED | AGO | 0.00 | 1.10 | 0.00 | 0.00 | 1.10 | 0 | -6.15 | 0.00 |
ANGLO PACIFIC GROUP PLC | AGP | 0.00 | 3.26 | 0.00 | 0.00 | 3.26 | 0 | 5.30 | 4.99 |
AUSTRALIAN MOTOR FINANCE | AGQ | 0.00 | 0.10 | 0.00 | 0.00 | 0.10 | 0 | -3.81 | 0.00 |
ALLIANCE RESOURCES LIMIT | AGS | 0.42 | 0.47 | 0.42 | 0.35 | 0.39 | 270,107 | -18.75 | 0.00 |
AURIUM RESOURCES LIMITED | AGU | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -5.83 | 0.00 |
AUSTRALIAN GOLD INVESTME | AGV | 0.00 | 0.09 | 0.00 | 0.00 | 0.09 | 0 | 0.00 | 0.00 |
AGENIX LIMITED | AGX | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | -1.42 | 0.00 |
ARGOSY MINERALS INC | AGY | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 5,280 | -2.21 | 0.00 |
AHC LIMITED | AHC | 0.00 | 2.37 | 0.00 | 0.00 | 2.37 | 0 | 6.87 | 2.11 |
AMALGAMATED HOLDINGS LIM | AHD | 0.00 | 4.50 | 0.00 | 0.00 | 4.50 | 0 | 5.82 | 6.67 |
AUTOMOTIVE HOLDINGS GROU | AHE | 1.15 | 1.16 | 1.15 | 1.09 | 1.09 | 24,483 | 0.00 | 15.90 |
ADVANCE HEALTHCARE GROUP | AHG | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -0.43 | 0.00 |
ALLCO HIT LIMITED | AHI | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | -0.01 | 394.12 |
ALPHA URANIUM LIMITED | AHM | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ATHENA RESOURCES LIMITED | AHN | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -0.88 | 0.00 |
ANCHOR RESOURCES LIMITED | AHR | 0.00 | 0.09 | 0.00 | 0.00 | 0.09 | 0 | -11.13 | 0.00 |
ATLAS GROUP HOLDINGS LIM | AHS | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1,104 | -0.73 | 3.33 |
ALLCO HYBRID INVESTMENT | AHU | 0.00 | 4.00 | 0.00 | 0.00 | 4.00 | 0 | -4.64 | 0.00 |
AUCKLAND INTERNATIONAL A | AIA | 0.00 | 1.59 | 0.00 | 0.00 | 1.59 | 0 | 21.69 | 4.56 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
AURORA INFRASTRUCTURE BU | AIB | 0.00 | 7.50 | 0.00 | 0.00 | 7.50 | 0 | 0.00 | 5.30 |
AUTODOM LIMITED | AIE | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -0.30 | 0.00 |
AIRCRUISING AUSTRALIA LI | AIG | 0.00 | 0.13 | 0.00 | 0.00 | 0.13 | 0 | 7.43 | 0.00 |
ABRA MINING LIMITED | AII | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 840 | -13.86 | 0.00 |
AIM RESOURCES LIMITED | AIM | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 34,278 | -3.26 | 0.00 |
ASCIANO GROUP | AIO | 2.65 | 2.72 | 2.66 | 2.25 | 2.35 | 789,309 | -8.28 | 19.57 |
ACTIVEX LIMITED | AIV | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | -4.61 | 0.00 |
AUSTRALIAN INFRASTRUCTUR | AIX | 2.10 | 2.27 | 2.19 | 2.10 | 2.16 | 139,203 | 9.92 | 7.64 |
AUTHORISED INVESTMENT FU | AIY | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | -570.00 | 0.00 |
AIR NEW ZEALAND LIMITED | AIZ | 0.79 | 0.78 | 0.79 | 0.79 | 0.79 | 11,300 | 4.78 | 9.29 |
ASIA DIVERSIFIED FUND LI | AJA | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
AJ LUCAS GROUP LIMITED | AJL | 3.85 | 4.03 | 3.85 | 3.51 | 3.51 | 37,280 | 14.33 | 2.28 |
ARMSTRONG JONES OFFICE F | AJO | 0.00 | 1.79 | 0.00 | 0.00 | 1.79 | 0 | 14.84 | 0.00 |
AUSTIN EXPLORATION LIMIT | AKK | 0.13 | 0.15 | 0.13 | 0.12 | 0.12 | 35,000 | -1.75 | 0.00 |
ALBIDON LIMITED | ALB | 0.62 | 0.60 | 0.62 | 0.54 | 0.54 | 259,333 | -9.84 | 0.00 |
ALLIED GOLD LIMITED | ALD | 0.00 | 0.27 | 0.00 | 0.00 | 0.27 | 0 | -10.00 | 0.00 |
ALEXANDERS SECURITIES LI | ALE | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 19,115 | -1.26 | 0.00 |
AUSTRALIAN LEADERS FUND | ALF | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | 7,000 | -4.95 | 13.89 |
ALAMAR RESOURCES LIMITED | ALG | 0.00 | 0.18 | 0.00 | 0.00 | 0.18 | 0 | 0.00 | 0.00 |
ALKANE RESOURCES LIMITED | ALK | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 20,212 | -95.24 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
ARISTOCRAT LEISURE LIMIT | ALL | 5.97 | 6.35 | 6.05 | 5.85 | 5.96 | 123,164 | 14.43 | 9.90 |
ALUMINEX RESOURCES LIMIT | ALM | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | 0.00 | 0.00 |
ABERDEEN LEADERS LIMITED | ALR | 0.00 | 1.47 | 0.00 | 0.00 | 1.47 | 0 | 6.82 | 6.80 |
ALESCO CORPORATION LIMIT | ALS | 5.50 | 6.09 | 5.53 | 5.40 | 5.50 | 55,431 | 8.18 | 12.18 |
ANALYTICA LIMITED | ALT | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | -6.67 | 0.00 |
ALTIUM LIMITED | ALU | 0.00 | 0.40 | 0.00 | 0.00 | 0.40 | 0 | -12.42 | 0.00 |
ALLSTATE EXPLORATIONS NL | ALX | 0.00 | 0.13 | 0.00 | 0.00 | 0.13 | 0 | -0.46 | 0.00 |
ALCHEMY RESOURCES LIMITE | ALY | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -1.22 | 0.00 |
AUSTRALAND PROPERTY GROU | ALZ | 0.43 | 0.46 | 0.43 | 0.41 | 0.42 | 460,010 | 2.23 | 25.00 |
ALLOMAK LIMITED | AMA | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 20,000 | 4.46 | 13.06 |
AMBITION GROUP LIMITED | AMB | 0.00 | 0.29 | 0.00 | 0.00 | 0.29 | 0 | 3.19 | 18.97 |
AMCOR LIMITED | AMC | 5.50 | 5.88 | 5.62 | 5.49 | 5.61 | 561,650 | 18.64 | 6.06 |
AMCIL LIMITED | AMH | 0.00 | 0.56 | 0.00 | 0.00 | 0.56 | 0 | 6.97 | 5.36 |
AMCOM TELECOMMUNICATIONS | AMM | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 154,384 | 6.85 | 5.19 |
AMBERTECH LIMITED | AMO | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | 17,270 | 5.00 | 11.54 |
AMP LIMITED | AMP | 6.01 | 6.31 | 6.08 | 5.95 | 6.03 | 1,534,983 | 12.70 | 7.96 |
ADVANCED SURGICAL DESIGN | AMT | 0.00 | 0.32 | 0.00 | 0.00 | 0.32 | 0 | 59.26 | 0.00 |
AMADEUS ENERGY LIMITED | AMU | 0.00 | 0.43 | 0.00 | 0.00 | 0.43 | 0 | -60.71 | 0.00 |
AMPELLA MINING LIMITED | AMX | 0.00 | 0.09 | 0.00 | 0.00 | 0.09 | 0 | -0.74 | 0.00 |
ANDEAN RESOURCES LIMITED | AND | 0.82 | 0.85 | 0.82 | 0.80 | 0.81 | 86,766 | -26.74 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
AUSTIN ENGINEERING LIMIT | ANG | 2.10 | 2.22 | 2.10 | 2.00 | 2.10 | 16,985 | 8.49 | 3.57 |
ANSEARCH LIMITED | ANH | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 300,000 | -1.41 | 0.00 |
ADVANCED MAGNESIUM LIMIT | ANM | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,089,093 | -0.57 | 0.00 |
ANSELL LIMITED | ANN | 13.95 | 13.81 | 13.96 | 13.40 | 13.45 | 76,215 | 18.20 | 1.97 |
ANTARIA LIMITED | ANO | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | -2.58 | 0.00 |
ANTISENSE THERAPEUTICS L | ANP | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 170,247 | -12.25 | 0.00 |
ANAECO LIMITED | ANQ | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 100,000 | 0.00 | 0.00 |
ANADIS LIMITED | ANX | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3,000 | -2.28 | 0.00 |
AUSTRALIA AND NEW ZEALAN | ANZ | 17.60 | 18.20 | 17.60 | 17.19 | 17.26 | 1,383,363 | 8.09 | 7.88 |
AUSTRALIAN OIL COMPANY L | AOC | 0.00 | 0.09 | 0.00 | 0.00 | 0.09 | 0 | -4.09 | 0.00 |
AURORA SANDRINGHAM DIVID | AOD | 0.00 | 1.23 | 0.00 | 0.00 | 1.23 | 0 | 0.00 | 3.47 |
ARROW ENERGY LIMITED | AOE | 1.88 | 2.10 | 1.94 | 1.81 | 1.94 | 606,269 | 34.25 | 0.00 |
AUSTEX OIL LIMITED | AOK | 0.00 | 0.10 | 0.00 | 0.00 | 0.10 | 0 | 0.00 | 0.00 |
AUSTRALIA ORIENTAL MINER | AOM | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -15.00 | 0.00 |
APOLLO MINERALS LIMITED | AON | 0.00 | 0.25 | 0.00 | 0.00 | 0.25 | 0 | -4.27 | 0.00 |
APOLLO LIFE SCIENCES LIM | AOP | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -0.93 | 0.00 |
ADVANCED OCULAR SYSTEMS | AOS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | -0.18 | 0.00 |
APOLLO SERIES 2007-1E TR | AOY | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
APOLLO SERIES 2005-1E TR | AOZ | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
APA GROUP | APA | 3.12 | 3.24 | 3.18 | 3.09 | 3.18 | 198,353 | 21.34 | 9.28 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
ARAFURA PEARLS HOLDINGS | APB | 0.00 | 0.09 | 0.00 | 0.00 | 0.09 | 0 | 1.15 | 0.00 |
APN PROPERTY GROUP LIMIT | APD | 0.00 | 0.40 | 0.00 | 0.00 | 0.40 | 0 | 5.17 | 18.75 |
AP EAGERS LIMITED | APE | 9.25 | 9.98 | 9.25 | 9.25 | 9.25 | 1,052 | 7.26 | 6.27 |
AUSTPAC RESOURCES NL | APG | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 220,000 | -21.18 | 0.00 |
ASCENT PHARMAHEALTH LTD | APH | 0.00 | 0.19 | 0.00 | 0.00 | 0.19 | 0 | 6.33 | 2.63 |
AUSTRALIAN PHARMACEUTICA | API | 0.46 | 0.45 | 0.51 | 0.46 | 0.51 | 29,328 | 10.75 | 0.00 |
APOLLO SERIES 2006-1E TR | APJ | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
AUSTRALIAN POWER AND GAS | APK | 0.00 | 0.17 | 0.00 | 0.00 | 0.17 | 0 | -1.45 | 0.00 |
AUSTRALIAN INSTITUTE OF | APM | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | -1.54 | 0.00 |
APN NEWS & MEDIA LIMITED | APN | 2.90 | 2.96 | 2.92 | 2.82 | 2.89 | 133,126 | 8.40 | 10.90 |
APA FINANCIAL SERVICES L | APP | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -0.41 | 0.00 |
APOLLO SERIES 2005-2 TRU | APQ | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
API FUND | APR | 0.00 | 0.69 | 0.00 | 0.00 | 0.69 | 0 | -0.46 | 9.90 |
ASPEN GROUP | APZ | 0.00 | 0.95 | 0.00 | 0.00 | 0.95 | 0 | 3.46 | 16.32 |
AQUILA RESOURCES LIMITED | AQA | 4.70 | 5.06 | 4.81 | 4.70 | 4.80 | 72,132 | 9.58 | 0.00 |
AUSQUEST LIMITED | AQD | 0.19 | 0.19 | 0.19 | 0.15 | 0.15 | 100,000 | -6.44 | 0.00 |
AEQUS CAPITAL LIMITED | AQE | 0.00 | 0.20 | 0.00 | 0.00 | 0.20 | 0 | 10.00 | 7.50 |
AQUACAROTENE LIMITED | AQL | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -11.00 | 0.00 |
AQUARIUS PLATINUM LIMITE | AQP | 4.20 | 4.75 | 4.20 | 3.78 | 3.78 | 93,441 | 3.96 | 6.11 |
AUSSIE Q RESOURCES LIMIT | AQR | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -27.93 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
AQUA GUARDIAN GROUP LIMI | AQU | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ARIADNE AUSTRALIA LIMITE | ARA | 0.00 | 0.32 | 0.00 | 0.00 | 0.32 | 0 | 4.76 | 3.13 |
ARGENT MINERALS LIMITED | ARD | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | 0.00 | 0.00 |
ARGONAUT RESOURCES NL | ARE | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | 7.14 | 0.00 |
ARGO INVESTMENTS LIMITED | ARG | 6.39 | 6.48 | 6.39 | 6.22 | 6.27 | 30,549 | 12.06 | 4.79 |
AUSTRALASIAN RESOURCES L | ARH | 0.46 | 0.51 | 0.46 | 0.42 | 0.42 | 52,850 | -12.14 | 0.00 |
ARK FUND LIMITED (THE) | ARJ | 0.00 | 0.75 | 0.00 | 0.00 | 0.75 | 0 | 5.21 | 12.00 |
AURORA MINERALS LIMITED | ARM | 0.00 | 0.19 | 0.00 | 0.00 | 0.19 | 0 | -1.77 | 0.00 |
AUSTRALIAN COMMERCIAL PR | ARN | 0.00 | 1.15 | 0.00 | 0.00 | 1.15 | 0 | 0.00 | 5.44 |
ASTRO DIAMOND MINES N.L. | ARO | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -2.50 | 0.00 |
ARB CORPORATION LIMITED | ARP | 3.49 | 3.65 | 3.49 | 3.49 | 3.49 | 903 | 11.82 | 4.30 |
ARASOR INTERNATIONAL LIM | ARR | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | -0.09 | 0.00 |
ARAFURA RESOURCES LIMITE | ARU | 0.34 | 0.48 | 0.34 | 0.30 | 0.30 | 297,631 | -6.52 | 0.00 |
ARTEMIS RESOURCES LIMITE | ARV | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | -3.93 | 0.00 |
AUSTRALIAN RENEWABLE FUE | ARW | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 299,447 | -0.10 | 0.00 |
ARC EXPLORATION LIMITED | ARX | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -0.09 | 0.00 |
AUSTAL LIMITED | ASB | 2.00 | 2.00 | 2.00 | 1.92 | 1.92 | 18,849 | 6.77 | 6.79 |
ADULTSHOP.COM LIMITED | ASC | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -0.95 | 0.00 |
AUSDRILL LIMITED | ASL | 1.23 | 1.28 | 1.25 | 1.21 | 1.23 | 149,990 | 5.39 | 8.98 |
ASPERMONT LIMITED. | ASP | 0.32 | 0.35 | 0.32 | 0.32 | 0.32 | 91,132 | 27.35 | 0.41 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
ASSET LOANS LTD | ASQ | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | 1.69 | 0.00 |
AUSTRALIAN RURAL GROUP L | ASR | 0.00 | 0.22 | 0.00 | 0.00 | 0.22 | 0 | 78.57 | 0.00 |
ALPHA TECHNOLOGIES CORPO | ASU | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | 5.00 | 0.00 |
ARGUS SOLUTIONS LIMITED | ASV | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -2.00 | 0.00 |
ADVANCED SHARE REGISTRY | ASW | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 50,000 | 0.00 | 5.77 |
ASX LIMITED | ASX | 30.21 | 31.80 | 30.22 | 29.90 | 30.07 | 132,182 | 14.05 | 6.40 |
ASG GROUP LIMITED | ASZ | 0.00 | 0.67 | 0.00 | 0.00 | 0.67 | 0 | 9.44 | 7.46 |
ASIAN DEVELOPMENT BANK | ATB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ATECH HOLDINGS LIMITED | ATH | 0.00 | 0.20 | 0.00 | 0.00 | 0.20 | 0 | -28.99 | 0.00 |
ATLANTIC LIMITED | ATI | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | 0.51 | 0.00 |
AUTOMOTIVE TECHNOLOGY GR | ATJ | 0.00 | 0.23 | 0.00 | 0.00 | 0.23 | 0 | 0.00 | 0.00 |
ANEKA TAMBANG (PERSERO) | ATM | 0.00 | 2.50 | 0.00 | 0.00 | 2.50 | 0 | 17.24 | 4.16 |
ASHBURTON MINERALS LIMIT | ATN | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -2.15 | 0.00 |
ATLAS SOUTH SEA PEARL LI | ATP | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | 37,999 | 2.56 | 7.14 |
ATOMIC RESOURCES LIMITED | ATQ | 0.00 | 0.12 | 0.00 | 0.00 | 0.12 | 0 | -3.64 | 0.00 |
ASTRON LIMITED | ATR | 0.00 | 1.71 | 0.00 | 0.00 | 1.71 | 0 | 0.94 | 5.85 |
ATLANTIC GOLD NL | ATV | 0.00 | 0.09 | 0.00 | 0.00 | 0.09 | 0 | -10.35 | 0.00 |
ATOS WELLNESS LTD | ATW | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -0.60 | 0.00 |
AUSTBROKERS HOLDINGS LIM | AUB | 3.79 | 3.85 | 3.80 | 3.79 | 3.80 | 6,600 | 13.29 | 4.74 |
AUSMINERALS LIMITED | AUE | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
ASIAN MASTERS FUND LIMIT | AUF | 0.00 | 0.90 | 0.00 | 0.00 | 0.90 | 0 | -85.71 | 0.00 |
AUSTRALIAN UNITED INVEST | AUI | 0.00 | 6.70 | 0.00 | 0.00 | 6.70 | 0 | 13.81 | 3.73 |
AUGUSTUS MINERALS LIMITE | AUJ | 0.13 | 0.12 | 0.13 | 0.13 | 0.13 | 21,000 | 0.00 | 0.00 |
AUGUR RESOURCES LIMITED | AUK | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -2.70 | 0.00 |
AUSTAR UNITED COMMUNICAT | AUN | 0.94 | 0.98 | 0.94 | 0.90 | 0.92 | 353,668 | 25.56 | 0.00 |
AURORA PROPERTY BUY-WRIT | AUP | 0.00 | 4.50 | 0.00 | 0.00 | 4.50 | 0 | 0.00 | 21.00 |
ALARA RESOURCES LIMITED | AUQ | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -0.73 | 0.00 |
AURORA OIL & GAS LIMITED | AUT | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 566 | -5.19 | 0.00 |
AUSTCORP TOWERS TRUST | AUU | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
AUSTRALIS MINING CORPORA | AUV | 0.00 | 0.12 | 0.00 | 0.00 | 0.12 | 0 | 0.00 | 0.00 |
AUSTRALIAN WEALTH MANAGE | AUW | 0.97 | 1.03 | 0.98 | 0.95 | 0.97 | 295,498 | 8.44 | 10.88 |
AUSTRALIAN MINES LIMITED | AUZ | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | 6.25 | 0.00 |
AVIVA CORPORATION LIMITE | AVA | 0.29 | 0.27 | 0.29 | 0.27 | 0.27 | 30,695 | -11.69 | 0.00 |
AVANCO RESOURCES LIMITED | AVB | 0.00 | 0.11 | 0.00 | 0.00 | 0.11 | 0 | -4.80 | 0.00 |
ADVANCE ENERGY LIMITED | AVD | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | -2.00 | 0.00 |
AEVUM LIMITED | AVE | 1.57 | 1.60 | 1.57 | 1.50 | 1.50 | 12,302 | 6.22 | 6.00 |
AUSTRALIAN VINTAGE LTD | AVG | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 659 | 66.67 | 0.00 |
AVITA MEDICAL LTD | AVH | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -0.25 | 0.00 |
AVALON MINERALS LIMITED | AVI | 0.00 | 0.14 | 0.00 | 0.00 | 0.14 | 0 | -3.51 | 0.00 |
AVJENNINGS LIMITED | AVJ | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 10,200 | 10.06 | 4.08 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
ANVIL MINING LIMITED | AVM | 4.05 | 4.20 | 4.05 | 4.05 | 4.05 | 5,000 | 1.63 | 0.00 |
AVOCA RESOURCES LIMITED | AVO | 1.80 | 1.91 | 1.83 | 1.73 | 1.82 | 114,117 | -297.54 | 0.00 |
AXIOM MINING LIMITED | AVQ | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -4.34 | 0.00 |
AVASTRA SLEEP CENTRES LI | AVS | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | -0.42 | 0.00 |
AVEXA LIMITED | AVX | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 106,085 | -1.40 | 0.00 |
AVONLEA MINERALS LIMITED | AVZ | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -8.70 | 0.00 |
AWB LIMITED | AWB | 2.32 | 2.57 | 2.45 | 2.25 | 2.40 | 205,777 | 22.20 | 3.33 |
ALUMINA LIMITED | AWC | 2.21 | 2.43 | 2.24 | 2.14 | 2.15 | 1,123,242 | 12.36 | 10.83 |
AUSTRALIAN WORLDWIDE EXP | AWE | 2.00 | 2.14 | 2.03 | 1.93 | 1.95 | 406,170 | 3.32 | 0.00 |
AUSTRALIAN WINE HOLDINGS | AWL | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -1.07 | 0.00 |
ADVENTURE LEARNING CHANN | AWW | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
AXA ASIA PACIFIC HOLDING | AXA | 4.61 | 5.00 | 4.70 | 4.55 | 4.67 | 383,439 | 22.07 | 4.76 |
AXG MINING LIMITED | AXC | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -5.27 | 0.00 |
ARCHER EXPLORATION LIMIT | AXE | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -13.33 | 0.00 |
AXIOM PROPERTIES LIMITED | AXI | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | 5.65 | 0.00 |
AXA | AXJ | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
APEX MINERALS NL | AXM | 0.36 | 0.38 | 0.38 | 0.35 | 0.35 | 144,433 | -1.84 | 0.00 |
AUROX RESOURCES LIMITED | AXO | 0.24 | 0.25 | 0.25 | 0.22 | 0.23 | 515,342 | -21.91 | 0.00 |
ALLCO MAX SECURITIES AND | AXQ | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 44,909 | -0.07 | 223.00 |
ARGO EXPLORATION LIMITED | AXT | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -16.67 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
ARMS II FUND XV | AXV | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ATOM ENERGY LIMITED | AXY | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11,000 | -1.91 | 0.00 |
AMEX RESOURCES LIMITED | AXZ | 0.00 | 0.10 | 0.00 | 0.00 | 0.10 | 0 | -3.56 | 0.00 |
AUSTRALIAN ENHANCED INCO | AYF | 0.00 | 6.80 | 0.00 | 0.00 | 6.80 | 0 | 0.00 | 10.29 |
ALLOY RESOURCES LIMITED | AYR | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -0.51 | 0.00 |
ADELAIDE MANAGED FUNDS A | AYT | 0.00 | 1.37 | 0.00 | 0.00 | 1.37 | 0 | 0.00 | 19.42 |
AUSTOFIX GROUP LIMITED | AYX | 0.00 | 0.85 | 0.00 | 0.00 | 0.85 | 0 | 0.00 | 0.00 |
ANZON AUSTRALIA LIMITED | AZA | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | 990 | 1.36 | 0.00 |
AUSTRALIAN ZIRCON NL | AZC | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 67,525 | -1.18 | 0.00 |
AMAZING LOANS LIMITED | AZD | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | -0.24 | 0.00 |
AZUMAH RESOURCES LIMITED | AZM | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -1.48 | 0.00 |
AZURE MINERALS LIMITED | AZS | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 108,800 | -2.42 | 0.00 |
AUZEX RESOURCES LIMITED | AZX | 0.00 | 0.45 | 0.00 | 0.00 | 0.45 | 0 | -11.25 | 0.00 |
ANTARES ENERGY LIMITED | AZZ | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 102,091 | -0.30 | 0.00 |
BARRA RESOURCES LIMITED | BAR | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 182,688 | -1.08 | 0.00 |
BASS STRAIT OIL COMPANY | BAS | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -5.29 | 0.00 |
BAUXITE RESOURCES LIMITE | BAU | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 15,000 | -21.25 | 0.00 |
BABCOCK & BROWN COMMUNIT | BBC | 0.30 | 0.32 | 0.30 | 0.27 | 0.28 | 295,676 | 4.10 | 22.91 |
BILLABONG INTERNATIONAL | BBG | 11.16 | 11.30 | 11.17 | 10.95 | 10.95 | 79,026 | 12.78 | 5.07 |
BABCOCK & BROWN INFRASTR | BBI | 0.24 | 0.26 | 0.24 | 0.22 | 0.23 | 1,458,501 | -11.11 | 43.48 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
BRISBANE BRONCOS LIMITED | BBL | 0.00 | 0.27 | 0.00 | 0.00 | 0.27 | 0 | 18.37 | 3.70 |
BABCOCK & BROWN POWER | BBP | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 686,699 | -0.14 | 139.79 |
BRITANNIA BUILDING SOCIE | BBS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BABCOCK & BROWN WIND PAR | BBW | 0.89 | 1.02 | 0.94 | 0.88 | 0.91 | 490,903 | 30.17 | 16.02 |
BBX HOLDINGS LIMITED | BBX | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -27.27 | 0.00 |
BRADFORD & BINGLEY PLC | BBY | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BUCCANEER ENERGY LIMITED | BCC | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 11,500 | -5.17 | 0.00 |
BEACONSFIELD GOLD NL | BCD | 0.00 | 0.13 | 0.00 | 0.00 | 0.13 | 0 | -1.15 | 0.00 |
BC IRON LIMITED | BCI | 0.32 | 0.35 | 0.32 | 0.32 | 0.32 | 12,000 | -23.88 | 0.00 |
BABCOCK & BROWN CAPITAL | BCM | 2.50 | 2.70 | 2.55 | 2.43 | 2.53 | 104,399 | 4.84 | 0.00 |
BEACON MINERALS LIMITED | BCN | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | -1.14 | 0.00 |
BRISCONNECTIONS UNIT TRU | BCS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BIOGEN LIMITED | BDE | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BENDIGO MINING LIMITED | BDG | 0.15 | 0.15 | 0.15 | 0.14 | 0.14 | 244,472 | -2.76 | 0.00 |
BLINA DIAMONDS NL | BDI | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -3.98 | 0.00 |
BRANDRILL LIMITED | BDL | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5,000 | 3.58 | 0.00 |
BIODIEM LIMITED | BDM | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | -1.05 | 0.00 |
BEADELL RESOURCES LIMITE | BDR | 0.00 | 0.10 | 0.00 | 0.00 | 0.10 | 0 | -1.19 | 0.00 |
BECTON PROPERTY GROUP | BEC | 0.32 | 0.32 | 0.32 | 0.28 | 0.28 | 219,364 | 3.86 | 98.91 |
BENTLEY INTERNATIONAL LI | BEL | 0.00 | 0.27 | 0.00 | 0.00 | 0.27 | 0 | -3.73 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
BENDIGO AND ADELAIDE BAN | BEN | 11.70 | 12.15 | 11.70 | 11.11 | 11.30 | 101,629 | 15.11 | 5.75 |
BBI EPS LIMITED | BEP | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BERKLEE LIMITED | BER | 0.00 | 0.41 | 0.00 | 0.00 | 0.41 | 0 | 162.00 | 2.47 |
BELMONT HOLDINGS LIMITED | BET | 0.00 | 1.95 | 0.00 | 0.00 | 1.95 | 0 | 117.47 | 6.41 |
BLACK FIRE ENERGY LIMITE | BFE | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | -2.21 | 0.00 |
BELL FINANCIAL GROUP LIM | BFG | 0.00 | 0.67 | 0.00 | 0.00 | 0.67 | 0 | 16.75 | 4.48 |
BOULDER STEEL LIMITED | BGD | 0.00 | 0.11 | 0.00 | 0.00 | 0.11 | 0 | -4.38 | 0.00 |
BIOGRADE LIMITED | BGE | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BIGAIR GROUP LIMITED | BGL | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -1.85 | 0.00 |
BALLARAT SOUTH GOLD LIMI | BGO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BHP BILLITON FINANCE LIM | BHF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BHP BILLITON LIMITED | BHP | 26.90 | 29.70 | 27.05 | 26.61 | 26.95 | 5,390,195 | 9.42 | 2.93 |
BIGHILL RESOURCES LIMITE | BHR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BIRON APPAREL LIMITED | BIC | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -0.09 | 0.00 |
BIOTRON LIMITED | BIT | 0.00 | 0.11 | 0.00 | 0.00 | 0.11 | 0 | -5.50 | 0.00 |
BABCOCK & BROWN JAPAN PR | BJT | 0.42 | 0.45 | 0.43 | 0.41 | 0.43 | 327,451 | 1.82 | 30.35 |
BACKREEF RESOURCES LIMIT | BKF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BUKA GOLD LIMITED | BKG | 0.00 | 0.09 | 0.00 | 0.00 | 0.09 | 0 | -4.39 | 0.00 |
BRICKWORKS INVESTMENT CO | BKI | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 23,470 | 14.36 | 5.22 |
BLACKMORES LIMITED | BKL | 16.51 | 16.51 | 16.51 | 16.30 | 16.30 | 254 | 13.77 | 5.52 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
BKM MANAGEMENT LIMITED | BKM | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -10.00 | 0.00 |
BRADKEN LIMITED | BKN | 6.55 | 6.95 | 6.55 | 6.40 | 6.41 | 81,780 | 11.72 | 5.77 |
BARAKA PETROLEUM LIMITED | BKP | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -0.48 | 0.00 |
BECKER GROUP LIMITED | BKR | 0.00 | 0.30 | 0.00 | 0.00 | 0.30 | 0 | 14.15 | 0.00 |
BRICKWORKS LIMITED | BKW | 0.00 | 10.49 | 0.00 | 0.00 | 10.49 | 0 | 13.71 | 3.72 |
BERKELEY RESOURCES LIMIT | BKY | 0.21 | 0.30 | 0.21 | 0.21 | 0.21 | 80,015 | -3.09 | 0.00 |
BORAL LIMITED. | BLD | 5.65 | 5.83 | 5.65 | 5.31 | 5.36 | 736,809 | 13.17 | 6.34 |
BLUE ENSIGN TECHNOLOGIES | BLE | 0.00 | 1.64 | 0.00 | 0.00 | 1.64 | 0 | -89.13 | 0.00 |
BLUGLASS LIMITED | BLG | 0.26 | 0.27 | 0.26 | 0.22 | 0.23 | 81,213 | -14.20 | 0.00 |
BLACKHAM RESOURCES LIMIT | BLK | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | 5,000 | -2.03 | 0.00 |
BABCOCK & BROWN RESIDENT | BLP | 0.00 | 0.18 | 0.00 | 0.00 | 0.18 | 0 | 4.12 | 45.83 |
BLACK RANGE MINERALS LIM | BLR | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 205,000 | -3.39 | 0.00 |
BIOLAYER CORPORATION LIM | BLS | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -2.29 | 0.00 |
BENITEC LIMITED | BLT | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -4.69 | 0.00 |
BLUEFREEWAY LIMITED | BLU | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -0.05 | 0.00 |
BOART LONGYEAR LIMITED | BLY | 0.61 | 0.65 | 0.62 | 0.58 | 0.59 | 1,457,184 | 4.89 | 7.73 |
BLAZE INTERNATIONAL LIMI | BLZ | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -4.12 | 0.00 |
BMDI TUTA LIMITED | BMI | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -4.95 | 0.00 |
BOTSWANA METALS LIMITED | BML | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 71,200 | 0.00 | 0.00 |
BELLAMEL MINING LIMITED | BMM | 0.00 | 0.09 | 0.00 | 0.00 | 0.09 | 0 | -15.18 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
BANNERMAN RESOURCES LIMI | BMN | 0.30 | 0.33 | 0.30 | 0.27 | 0.29 | 374,267 | -3.48 | 0.00 |
BMA GOLD LIMITED | BMO | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 150,000 | -7.78 | 0.00 |
BRUMBY RESOURCES LIMITED | BMY | 0.00 | 0.09 | 0.00 | 0.00 | 0.09 | 0 | -1.21 | 0.00 |
BABCOCK & BROWN LIMITED | BNB | 1.21 | 1.49 | 1.25 | 1.12 | 1.23 | 1,613,072 | 0.70 | 26.94 |
BANDANNA ENERGY LIMITED | BND | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | 10,176 | -37.59 | 0.00 |
BONE MEDICAL LIMITED | BNE | 0.00 | 0.30 | 0.00 | 0.00 | 0.30 | 0 | -8.31 | 0.00 |
BANK NEDERLANDSE GEMEENT | BNG | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BALKANS GOLD LIMITED | BNL | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | -1.49 | 0.00 |
BIONOMICS LIMITED | BNO | 0.00 | 0.30 | 0.00 | 0.00 | 0.30 | 0 | -14.29 | 0.00 |
BANK OF SCOTLAND PLC | BNS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BOUNTY INDUSTRIES LIMITE | BNT | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | -8.05 | 0.00 |
BRAND NEW VINTAGE LIMITE | BNV | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | 13.79 | 0.00 |
BOUGAINVILLE COPPER LIMI | BOC | 0.00 | 0.85 | 0.00 | 0.00 | 0.85 | 0 | 404.76 | 0.00 |
BIOMD LIMITED | BOD | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -3.79 | 0.00 |
BOSS ENERGY LIMITED | BOE | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | -1.92 | 0.00 |
BOOM LOGISTICS LIMITED | BOL | 1.05 | 1.15 | 1.05 | 1.00 | 1.01 | 118,163 | 9.27 | 5.45 |
BONDI MINING LIMITED | BOM | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -2.50 | 0.00 |
BONAPARTE DIAMOND MINES | BON | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | -1.37 | 0.00 |
BANK OF QUEENSLAND LIMIT | BOQ | 13.25 | 14.42 | 13.25 | 12.86 | 13.18 | 77,234 | 14.84 | 5.54 |
BIOSIGNAL LIMITED | BOS | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -0.71 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
BOW ENERGY LIMITED | BOW | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | 111,883 | -42.59 | 0.00 |
BURRUP HOLDINGS LIMITED | BOY | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BYTE POWER GROUP LIMITED | BPG | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -2.07 | 0.00 |
BIOPHARMICA LIMITED | BPH | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -2.20 | 0.00 |
BREMER PARK LIMITED | BPK | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17,000 | -1.56 | 0.00 |
BIOPROSPECT LIMITED | BPO | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21,000 | -2.10 | 0.00 |
BEACH PETROLEUM LIMITED | BPT | 0.79 | 0.83 | 0.79 | 0.77 | 0.79 | 871,973 | 11.10 | 2.22 |
BQT SOLUTIONS LIMITED | BQT | 0.00 | 0.15 | 0.00 | 0.00 | 0.15 | 0 | -3.95 | 0.00 |
BRAIN RESOURCE LIMITED | BRC | 0.00 | 0.26 | 0.00 | 0.00 | 0.26 | 0 | -16.25 | 0.00 |
BROCKMAN RESOURCES LIMIT | BRM | 0.61 | 0.68 | 0.61 | 0.55 | 0.60 | 393,408 | -4.17 | 0.00 |
BROAD INVESTMENTS LIMITE | BRO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13,536,730 | -0.63 | 0.00 |
BRAINYTOYS LIMITED | BRT | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -2.15 | 0.00 |
BURU ENERGY LIMITED | BRU | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 72,521 | 0.00 | 0.00 |
BREAKAWAY RESOURCES LIMI | BRW | 0.13 | 0.13 | 0.13 | 0.12 | 0.12 | 53,560 | -3.48 | 0.00 |
BSA LIMITED | BSA | 0.00 | 0.17 | 0.00 | 0.00 | 0.17 | 0 | 3.74 | 25.76 |
BASE IRON LIMITED | BSE | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 35,000 | 0.00 | 0.00 |
BEYOND SPORTSWEAR INTERN | BSI | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | 2.76 | 0.00 |
BLUESCOPE STEEL LIMITED | BSL | 5.38 | 5.34 | 5.39 | 4.90 | 4.94 | 1,080,331 | 6.17 | 9.92 |
BASS METALS LTD | BSM | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5,000 | 6.11 | 0.00 |
BISAN LIMITED | BSN | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -2.01 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
BASSARI RESOURCES LIMITE | BSR | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | 0.00 | 0.00 |
BIOTA HOLDINGS LIMITED | BTA | 0.49 | 0.49 | 0.49 | 0.47 | 0.47 | 59,654 | -13.43 | 0.00 |
BIOTECH CAPITAL LIMITED | BTC | 0.00 | 0.12 | 0.00 | 0.00 | 0.12 | 0 | -1.39 | 0.00 |
BETA PHARMACEUTICAL LIMI | BTH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BT INVESTMENT MANAGEMENT | BTT | 2.75 | 2.98 | 2.75 | 2.75 | 2.75 | 5,000 | 34.59 | 1.27 |
BATHURST RESOURCES LIMIT | BTU | 0.00 | 0.25 | 0.00 | 0.00 | 0.25 | 0 | -12.32 | 0.00 |
BATAVIA MINING LIMITED | BTV | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -3.20 | 0.00 |
BUCHANAN RESOURCES LIMIT | BUC | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BUDERIM GINGER LIMITED | BUG | 0.00 | 0.43 | 0.00 | 0.00 | 0.43 | 0 | 13.57 | 4.65 |
BLUE ENERGY LIMITED | BUL | 0.00 | 0.24 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
BURLESON ENERGY LIMITED | BUR | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | -0.79 | 0.00 |
BUXTON RESOURCES LIMITED | BUX | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -1.79 | 0.00 |
BOUNTY OIL & GAS NL | BUY | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16,500 | -3.68 | 0.00 |
BRAVURA SOLUTIONS LIMITE | BVA | 0.48 | 0.55 | 0.48 | 0.48 | 0.48 | 10,000 | 43.64 | 1.25 |
BELLEVUE RESOURCES LIMIT | BVE | 0.00 | 0.11 | 0.00 | 0.00 | 0.11 | 0 | -2.39 | 0.00 |
BOWEN ENERGY LIMITED | BWN | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | 12,500 | -12.00 | 0.00 |
BUNNINGS WAREHOUSE PROPE | BWP | 1.94 | 1.97 | 1.94 | 1.90 | 1.90 | 79,926 | 826.09 | 6.98 |
BRAMBLES LIMITED | BXB | 7.98 | 8.00 | 7.98 | 7.70 | 7.72 | 869,831 | 16.15 | 4.47 |
BILL EXPRESS LIMITED | BXP | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -21.05 | 0.00 |
BEYOND INTERNATIONAL LIM | BYI | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 57,000 | 7.30 | 8.07 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
BRIERTY LIMITED | BYL | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 200 | -20.44 | 7.14 |
BUREY GOLD LIMITED | BYR | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | -0.31 | 0.00 |
BRAINZ INSTRUMENTS LIMIT | BZI | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | -0.17 | 0.00 |
Terms
& Conditions of using this website. Related Legal Information.
Copyright
© 1996 - MoneyOnline Limited. All Rights Reserved.
A disclosure statement is available free of charge on request by phoning Auckland 09 304 0238 or National Toll Free 0800 437 8489 or through this link
http://www.moneyonline.co.nz/legal/disclosure.htm
