 |
ASX
Prices - Companies F-J Thursday, October 16, 2008 |
ASX prices on these pages
are updated weekly on Thursday evening.
ASX Prices
Australian Stock Exchange Trading Statistics, A-B
Australian Stock Exchange Trading Statistics, C-E
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 |
FACILITATE DIGITAL HOLDI | FAC | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | 33.33 | 0.00 |
FANTASTIC HOLDINGS LIMIT | FAN | 2.34 | 2.35 | 2.35 | 2.34 | 2.35 | 917 | 12.01 | 5.28 |
FIRST AUSTRALIAN RESOURC | FAR | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8,000 | -3.30 | 0.00 |
FAIRSTAR RESOURCES LIMIT | FAS | 0.08 | 0.08 | 0.08 | 0.06 | 0.06 | 75,244 | -0.43 | 0.00 |
FAT PROPHETS AUSTRALIA F | FAT | 0.00 | 0.73 | 0.00 | 0.00 | 0.73 | 0 | 15.84 | 7.19 |
FLETCHER BUILDING LIMITE | FBU | 5.35 | 5.42 | 5.40 | 5.30 | 5.35 | 26,488 | 7.24 | 7.78 |
FUTURIS CORPORATION LIMI | FCL | 1.10 | 1.17 | 1.13 | 1.08 | 1.13 | 376,923 | 23.34 | 8.44 |
FALCON MINERALS LIMITED | FCN | 0.10 | 0.11 | 0.10 | 0.09 | 0.09 | 55,000 | -31.48 | 0.00 |
FCPB INVESTMENTS LIMITED | FCP | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -4.44 | 0.00 |
COMDEK LIMITED | FDS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
FINDLAY SECURITIES LIMIT | FDY | 0.00 | 0.12 | 0.00 | 0.00 | 0.12 | 0 | -2.00 | 0.00 |
FOREST ENTERPRISES AUSTR | FEA | 0.00 | 0.40 | 0.00 | 0.00 | 0.40 | 0 | 3.37 | 6.25 |
FERMISCAN HOLDINGS LIMIT | FER | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 13,000 | -4.15 | 0.00 |
FIRSTFOLIO LIMITED | FFF | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20,000 | -9.38 | 0.00 |
FFI HOLDINGS LIMITED | FFI | 0.00 | 3.00 | 0.00 | 0.00 | 3.00 | 0 | 6.57 | 6.00 |
FORGE GROUP LIMITED | FGE | 0.00 | 0.40 | 0.00 | 0.00 | 0.40 | 0 | 4.07 | 0.00 |
FLAT GLASS INDUSTRIES LI | FGI | 0.00 | 0.85 | 0.00 | 0.00 | 0.85 | 0 | 6.28 | 7.65 |
FOSTER'S GROUP LIMITED | FGL | 5.30 | 5.46 | 5.38 | 5.30 | 5.34 | 1,364,157 | 92.07 | 4.92 |
UBS FIXED INCOMEPLUS | FIP | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
FISSION ENERGY LIMITED | FIS | 0.10 | 0.14 | 0.10 | 0.10 | 0.10 | 75,000 | -22.73 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
FKP PROPERTY GROUP | FKP | 1.12 | 1.26 | 1.12 | 0.93 | 0.99 | 1,266,812 | 1.78 | 32.18 |
FREIGHT LINKS EXPRESS HO | FLE | 0.00 | 0.31 | 0.00 | 0.00 | 0.31 | 0 | 31.96 | 4.84 |
FOLKESTONE LIMITED | FLK | 0.00 | 0.59 | 0.00 | 0.00 | 0.59 | 0 | 5.84 | 11.02 |
FRANKLAND RIVER OLIVE CO | FLR | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -0.75 | 0.00 |
FLUOROTECHNICS LIMITED | FLS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
FLIGHT CENTRE LIMITED | FLT | 16.70 | 17.14 | 16.70 | 16.23 | 16.29 | 21,060 | 11.11 | 5.28 |
FELIX RESOURCES LIMITED | FLX | 9.89 | 11.09 | 9.89 | 9.56 | 9.80 | 116,147 | 10.22 | 5.41 |
FIRSTMAC MORTGAGE FUNDIN | FMA | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
FIRSTMAC BOND SERIES 2-2 | FMB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
FORTESCUE METALS GROUP L | FMG | 2.85 | 3.45 | 3.02 | 2.80 | 2.97 | 4,463,949 | -1.91 | 0.00 |
FOCUS MINERALS LTD | FML | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 613,580 | -4.72 | 0.00 |
FIRSTMAC BOND SERIES 3-2 | FMM | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
FIRSTMAC BOND SERIES 1C- | FMN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
FLINDERS MINES LIMITED | FMS | 0.06 | 0.07 | 0.06 | 0.05 | 0.06 | 5,757,874 | -43.85 | 0.00 |
FINDERS RESOURCES LIMITE | FND | 0.00 | 0.55 | 0.00 | 0.00 | 0.55 | 0 | -7.31 | 0.00 |
FREEDOM NUTRITIONAL PROD | FNP | 0.00 | 0.48 | 0.00 | 0.00 | 0.48 | 0 | 24.00 | 4.17 |
FRONTIER RESOURCES LIMIT | FNT | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -0.68 | 0.00 |
FIRST OPPORTUNITY FUND L | FOF | 0.00 | 0.50 | 0.00 | 0.00 | 0.50 | 0 | 37.31 | 0.00 |
FISHER & PAYKEL APPLIANC | FPA | 1.27 | 1.31 | 1.27 | 1.27 | 1.27 | 20,000 | 7.68 | 10.83 |
FOREST PLACE GROUP LIMIT | FPG | 0.00 | 1.45 | 0.00 | 0.00 | 1.45 | 0 | 3.87 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
FISHER & PAYKEL HEALTHCA | FPH | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 500 | 43.72 | 3.83 |
FIDUCIAN PORTFOLIO SERVI | FPS | 2.15 | 2.20 | 2.15 | 2.15 | 2.15 | 11,374 | 11.28 | 6.05 |
FRESHTEL HOLDINGS LIMITE | FRE | 0.00 | 0.14 | 0.00 | 0.00 | 0.14 | 0 | -3.23 | 0.00 |
FINBAR GROUP LIMITED | FRI | 0.00 | 0.50 | 0.00 | 0.00 | 0.50 | 0 | 5.71 | 12.00 |
FARM PRIDE FOODS LIMITED | FRM | 0.00 | 0.27 | 0.00 | 0.00 | 0.27 | 0 | 4.28 | 0.00 |
FRIGRITE LIMITED | FRR | 0.00 | 0.11 | 0.00 | 0.00 | 0.11 | 0 | -1.20 | 0.00 |
FERRAUS LIMITED | FRS | 0.30 | 0.29 | 0.30 | 0.25 | 0.25 | 201,335 | -6.85 | 0.00 |
FALL RIVER RESOURCES LTD | FRV | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -0.18 | 0.00 |
FSA GROUP LIMITED | FSA | 0.00 | 0.25 | 0.00 | 0.00 | 0.25 | 0 | 10.55 | 0.00 |
FIRESTONE ENERGY LIMITED | FSE | 0.03 | 0.02 | 0.03 | 0.02 | 0.02 | 182,540 | -6.77 | 0.00 |
FUSION RESOURCES LIMITED | FSN | 0.00 | 0.23 | 0.00 | 0.00 | 0.23 | 0 | -1.30 | 0.00 |
FIG TREE DEVELOPMENTS LT | FTD | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | 0.08 | 0.00 |
FORTUNA MINERALS LIMITED | FTN | 0.00 | 0.20 | 0.00 | 0.00 | 0.20 | 0 | -6.01 | 0.00 |
FULCRUM EQUITY LIMITED | FUL | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -0.23 | 0.00 |
FUNTASTIC LIMITED | FUN | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 20,000 | 6.84 | 0.00 |
FUTURE CORPORATION AUSTR | FUT | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | -20.00 | 0.00 |
FLEETWOOD CORPORATION LI | FWD | 7.30 | 7.55 | 7.30 | 6.98 | 7.00 | 13,893 | 10.23 | 3.57 |
FERROWEST LIMITED | FWL | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 25,000 | -2.00 | 0.00 |
FOX INVEST LIMITED | FXI | 0.00 | 0.68 | 0.00 | 0.00 | 0.68 | 0 | -2.96 | 17.65 |
FAIRFAX MEDIA LIMITED | FXJ | 2.01 | 2.21 | 2.07 | 2.01 | 2.05 | 856,190 | 8.33 | 9.76 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
FLEXIGROUP LIMITED | FXL | 0.37 | 0.40 | 0.39 | 0.37 | 0.39 | 173,305 | 2.60 | 14.29 |
FOX RESOURCES LIMITED | FXR | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 60,058 | -0.99 | 0.00 |
GALE PACIFIC LIMITED | GAP | 0.00 | 0.22 | 0.00 | 0.00 | 0.22 | 0 | 11.46 | 0.00 |
GREAT AUSTRALIAN RESOURC | GAU | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | -0.80 | 0.00 |
GRANDBRIDGE LIMITED | GBA | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -1.82 | 0.00 |
GLOBE METALS & MINING LI | GBE | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 40,000 | -6.49 | 0.00 |
GINDALBIE METALS LTD | GBG | 0.44 | 0.48 | 0.44 | 0.40 | 0.43 | 760,274 | 4.82 | 0.00 |
GENERA BIOSYSTEMS LIMITE | GBI | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 5,000 | 0.00 | 0.00 |
GENESIS BIOMEDICAL LIMIT | GBL | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -1.41 | 0.00 |
GREATER BENDIGO GOLD MIN | GBM | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 50,000 | -1.62 | 0.00 |
GLOBAL PETROLEUM LIMITED | GBP | 0.00 | 0.13 | 0.00 | 0.00 | 0.13 | 0 | 1.43 | 0.00 |
GBST HOLDINGS LIMITED | GBT | 0.00 | 1.30 | 0.00 | 0.00 | 1.30 | 0 | 10.45 | 7.31 |
GB ENERGY LIMITED | GBX | 0.00 | 0.09 | 0.00 | 0.00 | 0.09 | 0 | -4.37 | 0.00 |
GBM RESOURCES LIMITED | GBZ | 0.00 | 0.13 | 0.00 | 0.00 | 0.13 | 0 | 0.00 | 0.00 |
GREENCAP LIMITED | GCG | 0.00 | 0.17 | 0.00 | 0.00 | 0.17 | 0 | 6.80 | 2.94 |
GLOUCESTER COAL LTD | GCL | 5.00 | 5.66 | 5.00 | 4.68 | 4.81 | 191,974 | 16.70 | 4.37 |
GOCONNECT LIMITED | GCN | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -8.00 | 0.00 |
GOLDEN CROSS RESOURCES L | GCR | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33,948 | -9.23 | 0.00 |
GLOBAL CONSTRUCTION SERV | GCS | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | 27,500 | 0.00 | 10.07 |
GONDWANA RESOURCES LIMIT | GDA | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -1.47 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
GOLDEN STATE RESOURCES L | GDN | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 50,000 | -8.60 | 0.00 |
GOLDSTAR RESOURCES NL | GDR | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 22,000 | -3.25 | 0.00 |
GEODYNAMICS LIMITED | GDY | 0.84 | 0.88 | 0.85 | 0.82 | 0.84 | 52,528 | -23.00 | 0.00 |
GE CAPITAL AUSTRALIA FUN | GEA | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
GOLDEN DEEPS LIMITED. | GED | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -0.90 | 0.00 |
GEMSTAR DIAMONDS LIMITED | GEM | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
GENESIS RESEARCH AND DEV | GEN | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | 7.02 | 0.00 |
GREENEARTH ENERGY LIMITE | GER | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | 0.00 | 0.00 |
GLOBAL IRON LIMITED | GFE | 0.00 | 0.10 | 0.00 | 0.00 | 0.10 | 0 | -1.64 | 0.00 |
GOODMAN FIELDER LIMITED. | GFF | 1.45 | 1.52 | 1.48 | 1.45 | 1.47 | 425,233 | 69.76 | 9.22 |
GLOBAL MASTERS FUND LIMI | GFL | 0.00 | 0.90 | 0.00 | 0.00 | 0.90 | 0 | -111.11 | 0.00 |
GRAND GULF ENERGY LIMITE | GGE | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 425,000 | -4.13 | 0.00 |
GREENLAND MINERALS AND E | GGG | 0.00 | 0.23 | 0.00 | 0.00 | 0.23 | 0 | -0.96 | 0.00 |
GLOBAL GOLD HOLDINGS LIM | GGH | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | 33.33 | 0.00 |
GOLDEN GATE PETROLEUM LT | GGP | 0.27 | 0.27 | 0.27 | 0.22 | 0.22 | 69,449 | -2.04 | 0.00 |
GAS2GRID LIMITED | GGX | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -7.69 | 0.00 |
GLENGARRY RESOURCES LIMI | GGY | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 93,000 | -2.42 | 0.00 |
GEOTHERMAL RESOURCES LIM | GHT | 0.00 | 0.40 | 0.00 | 0.00 | 0.40 | 0 | -62.70 | 0.00 |
GIACONDA LIMITED | GIA | 0.00 | 0.13 | 0.00 | 0.00 | 0.13 | 0 | -3.39 | 0.00 |
GENERATOR INCOME TRUST. | GIN | 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 |
GIPPSLAND LIMITED | GIP | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 29,170 | -5.73 | 0.00 |
GIRALIA RESOURCES NL | GIR | 0.60 | 0.62 | 0.61 | 0.56 | 0.56 | 141,233 | 3.03 | 0.00 |
GALILEO JAPAN TRUST | GJT | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 189,353 | 5.38 | 48.49 |
GLADIATOR RESOURCES LIMI | GLA | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -3.91 | 0.00 |
GLOBE INTERNATIONAL LIMI | GLB | 0.00 | 0.37 | 0.00 | 0.00 | 0.37 | 0 | -0.62 | 0.00 |
GLG CORP LTD | GLE | 0.00 | 0.30 | 0.00 | 0.00 | 0.30 | 0 | 3.39 | 0.00 |
GULF RESOURCES LIMITED | GLF | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | -0.90 | 0.00 |
GLOBAL HEALTH LIMITED | GLH | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -6.25 | 0.00 |
GOLDLINK INCOMEPLUS LIMI | GLI | 0.00 | 0.19 | 0.00 | 0.00 | 0.19 | 0 | 28.36 | 2.63 |
GULF MINES LIMITED | GLM | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 17,000 | -18.20 | 0.00 |
GLENEAGLE GOLD LIMITED | GLN | 0.13 | 0.23 | 0.13 | 0.12 | 0.12 | 50,000 | 0.00 | 0.00 |
GULFX LTD | GLX | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 60,000 | -3.67 | 0.00 |
GENESIS MINERALS LIMITED | GMD | 0.00 | 0.15 | 0.00 | 0.00 | 0.15 | 0 | -1.63 | 0.00 |
GME RESOURCES LIMITED | GME | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -42.11 | 0.00 |
GOODMAN GROUP | GMG | 1.65 | 1.68 | 1.65 | 1.56 | 1.57 | 776,762 | 0.00 | 16.24 |
GLOBAL MINING INVESTMENT | GMI | 1.08 | 1.16 | 1.08 | 1.04 | 1.04 | 22,470 | 5.51 | 8.65 |
GATEWAY MINING LIMITED | GML | 0.00 | 0.09 | 0.00 | 0.00 | 0.09 | 0 | -50.00 | 0.00 |
GOODMAN PLUS TRUST | GMP | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
GOLDEN RIM RESOURCES LTD | GMR | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -1.77 | 0.00 |
GOLDMINEX RESOURCES LIMI | GMX | 0.00 | 1.15 | 0.00 | 0.00 | 1.15 | 0 | -12.51 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
GENERATOR AUSTRALIA #1 T | GNA | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
GRAINCORP LIMITED | GNC | 7.07 | 7.18 | 7.07 | 6.90 | 6.90 | 31,855 | -12.61 | 0.00 |
GLOBALNET ASIA PACIFIC L | GNE | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
GLOBAL NICKEL INVESTMENT | GNI | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -1.45 | 0.00 |
GUJARAT NRE MINERALS LIM | GNM | 0.95 | 0.95 | 0.95 | 0.92 | 0.92 | 16,000 | -92.00 | 0.00 |
GUNNS LIMITED | GNS | 1.17 | 1.26 | 1.20 | 1.17 | 1.17 | 199,188 | 8.20 | 8.41 |
GREEN INVEST LIMITED | GNV | 0.32 | 0.36 | 0.32 | 0.30 | 0.30 | 2,000 | 0.00 | 0.00 |
GOLD AURA LIMITED | GOA | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -0.73 | 0.00 |
GOLD BULLION SECURITIES | GOL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
GIPPSLAND OFFSHORE PETRO | GOP | 0.04 | 0.04 | 0.05 | 0.04 | 0.05 | 30,000 | -4.20 | 0.00 |
GOWING BROS LIMITED | GOW | 0.00 | 2.75 | 0.00 | 0.00 | 2.75 | 0 | 7.48 | 3.64 |
GLOBAL PROPERTIES LIMITE | GPB | 0.00 | 0.19 | 0.00 | 0.00 | 0.19 | 0 | 33.04 | 0.00 |
GREEN PACIFIC ENERGY LIM | GPE | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -0.37 | 0.00 |
GUINNESS PEAT GROUP PLC. | GPG | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | 8,800 | 5.25 | 2.18 |
GEO PROPERTY GROUP | GPM | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | 110,000 | -1.34 | 38.93 |
GREATER PACIFIC GOLD LIM | GPN | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | 2.00 | 0.00 |
GREENPOWER ENERGY LIMITE | GPP | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | 0.00 | 0.00 |
GEOPACIFIC RESOURCES NL | GPR | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | -7.09 | 0.00 |
GPT GROUP | GPT | 1.08 | 1.10 | 1.08 | 1.04 | 1.07 | 1,714,032 | 5.30 | 17.56 |
GAGE ROADS BREWING CO LI | GRB | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -0.62 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
GRD LIMITED | GRD | 0.60 | 0.61 | 0.60 | 0.59 | 0.59 | 75,417 | -32.42 | 10.17 |
GREEN ROCK ENERGY LIMITE | GRK | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -2.72 | 0.00 |
GREAT PACIFIC CAPITAL LI | GRP | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | -0.03 | 0.00 |
GRANGE RESOURCES LIMITED | GRR | 0.44 | 0.54 | 0.44 | 0.40 | 0.40 | 116,596 | 48.78 | 0.00 |
GARRATT'S LIMITED | GRT | 0.00 | 0.35 | 0.00 | 0.00 | 0.35 | 0 | 1.84 | 5.71 |
GREENVALE MINING NL | GRV | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | -1.88 | 0.00 |
GRYPHON MINERALS LIMITED | GRY | 0.00 | 0.15 | 0.00 | 0.00 | 0.15 | 0 | -4.17 | 0.00 |
GLOBAL GEOSCIENCE LIMITE | GSC | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -2.78 | 0.00 |
GOLDSEARCH LIMITED | GSE | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -6.41 | 0.00 |
GSF CORPORATION LIMITED | GSF | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -0.72 | 0.00 |
GREAT WESTERN EXPLORATIO | GTE | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -0.46 | 0.00 |
GENETIC TECHNOLOGIES LIM | GTG | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | -3.67 | 0.00 |
GLOBE SECURITIES LIMITED | GTI | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | 35.00 | 0.00 |
GREAT SOUTHERN LIMITED | GTP | 0.40 | 0.47 | 0.44 | 0.40 | 0.44 | 329,876 | 16.67 | 25.00 |
GTI RESOURCES LIMITED | GTR | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -1.93 | 0.00 |
GOLDEN TIGER MINING NL | GTX | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -4.70 | 0.00 |
G.U.D. HOLDINGS LIMITED | GUD | 5.34 | 5.59 | 5.34 | 5.24 | 5.27 | 18,224 | 8.42 | 12.90 |
GUILFORD INVESTMENTS LIM | GUI | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -0.52 | 0.00 |
GULLEWA LIMITED | GUL | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | 2.77 | 0.00 |
GUNSON RESOURCES LIMITED | GUN | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -20.83 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
GOLDEN WEST RESOURCES LI | GWR | 0.75 | 0.75 | 0.75 | 0.71 | 0.71 | 34,890 | -6.65 | 0.00 |
GWA INTERNATIONAL LIMITE | GWT | 2.80 | 2.96 | 2.80 | 2.69 | 2.69 | 84,490 | 16.40 | 6.69 |
GREEN X GLOBAL LIMITED | GXG | 0.00 | 0.24 | 0.00 | 0.00 | 0.24 | 0 | -8.22 | 0.00 |
GREENCROSS LIMITED | GXL | 0.80 | 0.73 | 0.80 | 0.80 | 0.80 | 1,000 | 7.25 | 0.00 |
GALAXY RESOURCES LIMITED | GXY | 0.43 | 0.42 | 0.43 | 0.43 | 0.43 | 3,700 | -48.85 | 0.00 |
GRAYNIC METALS LIMITED | GYN | 0.00 | 0.10 | 0.00 | 0.00 | 0.10 | 0 | -2.25 | 0.00 |
GAZAL CORPORATION LIMITE | GZL | 0.00 | 1.55 | 0.00 | 0.00 | 1.55 | 0 | 9.87 | 9.03 |
HAOMA MINING NL | HAO | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -1.50 | 0.00 |
HFA ACCELERATOR PLUS LIM | HAP | 0.00 | 0.60 | 0.00 | 0.00 | 0.60 | 0 | -5.35 | 4.17 |
HAVILAH RESOURCES NL | HAV | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | 15,000 | -10.56 | 0.00 |
HAWTHORN RESOURCES LIMIT | HAW | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | -25.00 | 0.00 |
HAZELWOOD RESOURCES LTD | HAZ | 0.00 | 0.10 | 0.00 | 0.00 | 0.10 | 0 | -4.10 | 0.00 |
HELICON GROUP LIMITED | HCG | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | -1.50 | 0.00 |
HASTINGS DIVERSIFIED UTI | HDF | 2.31 | 2.60 | 2.43 | 2.31 | 2.39 | 86,538 | 0.00 | 11.57 |
HODGES RESOURCES LIMITED | HDG | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 50,000 | -0.64 | 0.00 |
HANDINI RESOURCES LIMITE | HDI | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
HADDINGTON RESOURCES LIM | HDN | 0.00 | 0.15 | 0.00 | 0.00 | 0.15 | 0 | -7.90 | 0.00 |
HEALTH CORPORATION LIMIT | HEA | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -1.98 | 0.00 |
HILL END GOLD LIMITED | HEG | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 31,000 | -5.58 | 0.00 |
HEMISPHERE RESOURCES LIM | HEM | 0.00 | 0.10 | 0.00 | 0.00 | 0.10 | 0 | -3.09 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
HERALD RESOURCES LIMITED | HER | 0.00 | 1.05 | 0.00 | 0.00 | 1.05 | 0 | -19.44 | 0.00 |
HYPOTHEKENBANK IN ESSEN | HES | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
HFA HOLDINGS LIMITED | HFA | 0.37 | 0.44 | 0.42 | 0.37 | 0.41 | 272,616 | 4.07 | 13.66 |
HENDERSON GROUP PLC. | HGG | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
HENDERSON GROUP PLC | HGI | 1.63 | 1.76 | 1.68 | 1.63 | 1.67 | 245,637 | 6.22 | 7.95 |
HUDSON INVESTMENT GROUP | HGL | 0.00 | 0.12 | 0.00 | 0.00 | 0.12 | 0 | 4.44 | 0.00 |
HALCYGEN PHARMACEUTICALS | HGN | 0.00 | 0.22 | 0.00 | 0.00 | 0.22 | 0 | -4.83 | 0.00 |
HILLGROVE RESOURCES LIMI | HGO | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 99,560 | -6.60 | 0.00 |
HUNTER HALL INTERNATIONA | HHL | 6.19 | 6.40 | 6.19 | 6.00 | 6.05 | 3,905 | 8.37 | 12.78 |
HAMPTON HILL MINING NL | HHM | 0.00 | 0.19 | 0.00 | 0.00 | 0.19 | 0 | -28.36 | 0.00 |
HUNTER HALL GLOBAL VALUE | HHV | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 10,500 | -3.95 | 8.33 |
HASTINGS HIGH YIELD FUND | HHY | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 13,000 | 0.00 | 17.57 |
HUNTLEY INVESTMENT COMPA | HIC | 0.00 | 0.66 | 0.00 | 0.00 | 0.66 | 0 | 16.88 | 7.58 |
HIGHLANDS PACIFIC LIMITE | HIG | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 55,000 | 0.27 | 0.00 |
HIRE INTELLIGENCE INTERN | HII | 0.00 | 0.17 | 0.00 | 0.00 | 0.17 | 0 | 7.69 | 11.77 |
HILLS INDUSTRIES LIMITED | HIL | 4.05 | 4.38 | 4.26 | 4.05 | 4.18 | 47,565 | 15.71 | 6.58 |
HEARTWARE INTERNATIONAL | HIN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
HYPERION FLAGSHIP INVEST | HIP | 0.00 | 1.35 | 0.00 | 0.00 | 1.35 | 0 | 10.40 | 6.30 |
HITECH GROUP AUSTRALIA L | HIT | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | 5.00 | 0.00 |
HAMILTON JAMES & BRUCE G | HJB | 0.06 | 0.05 | 0.06 | 0.06 | 0.06 | 40,000 | -0.40 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
HALCYON SECURITIES LIMIT | HLC | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
HEADLINE GROUP LIMITED | HLD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 17,433 | -5.87 | 0.00 |
HARVEST LIVING LIMITED | HLE | 0.00 | 0.25 | 0.00 | 0.00 | 0.25 | 0 | -6.68 | 0.00 |
HEDLEY LEISURE AND GAMIN | HLG | 0.46 | 0.50 | 0.46 | 0.40 | 0.40 | 51,479 | -0.65 | 62.50 |
HLI LIMITED | HLI | 0.00 | 0.12 | 0.00 | 0.00 | 0.12 | 0 | -150.00 | 0.00 |
HILLCREST LITIGATION SER | HLS | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | 3.24 | 0.00 |
HELIX RESOURCES LIMITED | HLX | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 15,000 | -18.00 | 0.00 |
HYDROMET CORPORATION LIM | HMC | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | 7.38 | 3.39 |
HAMPTON MINING LIMITED | HMP | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
HGL LIMITED | HNG | 0.00 | 1.40 | 0.00 | 0.00 | 1.40 | 0 | 63.64 | 10.86 |
HANNANS REWARD LIMITED | HNR | 0.00 | 0.20 | 0.00 | 0.00 | 0.20 | 0 | -5.21 | 0.00 |
HOMELOANS LIMITED | HOM | 0.00 | 0.35 | 0.00 | 0.00 | 0.35 | 0 | -2.82 | 9.14 |
HOT ROCK LIMITED | HRL | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 15,000 | -6.40 | 0.00 |
HERON RESOURCES LIMITED | HRR | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 5,647 | -4.64 | 0.00 |
HUDSON RESOURCES LIMITED | HRS | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 20,000 | 68.42 | 0.00 |
HEEMSKIRK CONSOLIDATED L | HSK | 0.70 | 0.82 | 0.70 | 0.70 | 0.70 | 50,000 | 17.50 | 1.43 |
HANSEN TECHNOLOGIES LIMI | HSN | 0.00 | 0.40 | 0.00 | 0.00 | 0.40 | 0 | 3.87 | 9.70 |
HEALTHSCOPE LIMITED | HSP | 4.52 | 4.80 | 4.52 | 4.40 | 4.49 | 85,747 | 16.73 | 4.34 |
HASTIE GROUP LIMITED | HST | 1.65 | 1.69 | 1.65 | 1.60 | 1.60 | 82,628 | 5.48 | 10.00 |
HUTCHISON TELECOMMUNICAT | HTA | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 504,643 | -0.39 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
HITEC ENERGY LIMITED | HTE | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 60,000 | 470.00 | 0.00 |
HYDROTECH INTERNATIONAL | HTI | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 35,000 | -1.25 | 0.00 |
HERITAGE GOLD NZ LIMITED | HTM | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | -5.88 | 0.00 |
HARVEY TRUST 2006-1 | HTR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
SERIES 2007-1 HARVEY TRU | HTV | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
HEARTWARE LIMITED | HTW | 0.00 | 0.60 | 0.00 | 0.00 | 0.60 | 0 | -5.00 | 0.00 |
HEALTHLINX LIMITED | HTX | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -1.67 | 0.00 |
HARVEY NORMAN HOLDINGS L | HVN | 2.54 | 2.65 | 2.60 | 2.53 | 2.54 | 326,910 | 7.52 | 5.51 |
HENRY WALKER ELTIN GROUP | HWE | 0.00 | 0.50 | 0.00 | 0.00 | 0.50 | 0 | 4.89 | 0.00 |
HOUSEWARES INTERNATIONAL | HWI | 0.00 | 0.99 | 0.00 | 0.00 | 0.99 | 0 | 6.00 | 10.61 |
HEXIMA LIMITED | HXL | 0.00 | 0.60 | 0.00 | 0.00 | 0.60 | 0 | -13.33 | 0.00 |
HY-FI SECURITIES LIMITED | HYF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
HYRO LIMITED | HYO | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 500,000 | -0.71 | 0.00 |
HYPO REAL ESTATE BANK IN | HYP | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
HEALTHZONE LIMITED | HZL | 0.36 | 0.55 | 0.38 | 0.35 | 0.38 | 23,000 | 5.14 | 0.00 |
HORIZON OIL LIMITED | HZN | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | 107,537 | -8.45 | 0.00 |
ISHARES S&P ASIA 50 | IAA | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INSURANCE AUSTRALIA GROU | IAG | 3.61 | 3.80 | 3.65 | 3.54 | 3.58 | 925,079 | -25.05 | 6.29 |
IAG FINANCE (NEW ZEALAND | IAN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INTERNATIONAL ALL SPORTS | IAS | 0.00 | 0.15 | 0.00 | 0.00 | 0.15 | 0 | -3.76 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
IATIA LIMITED | IAT | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -8.33 | 0.00 |
INTREPID MINES LIMITED | IAU | 0.00 | 0.13 | 0.00 | 0.00 | 0.13 | 0 | -3.70 | 0.00 |
INTEGRATED LEGAL HOLDING | IAW | 0.00 | 0.17 | 0.00 | 0.00 | 0.17 | 0 | 6.20 | 13.33 |
IBA HEALTH GROUP LIMITED | IBA | 0.67 | 0.72 | 0.68 | 0.67 | 0.68 | 331,561 | 30.91 | 0.00 |
IRONBARK CAPITAL LIMITED | IBC | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 85,296 | -10.36 | 6.74 |
IRONBARK GOLD LIMITED | IBG | 0.00 | 0.15 | 0.00 | 0.00 | 0.15 | 0 | -60.00 | 0.00 |
ISHARES MSCI BRIC | IBK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
IC2 GLOBAL LIMITED | ICC | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | -2.66 | 0.00 |
IMPACT CAPITAL LIMITED | ICD | 0.00 | 0.18 | 0.00 | 0.00 | 0.18 | 0 | 6.00 | 0.00 |
INSTITUTO DE CREDITO OFI | ICF | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INFOCHOICE LIMITED | ICH | 0.00 | 0.49 | 0.00 | 0.00 | 0.49 | 0 | -5.58 | 0.00 |
ICON ENERGY LIMITED | ICN | 0.16 | 0.18 | 0.16 | 0.15 | 0.16 | 315,768 | -24.60 | 0.00 |
ICASH PAYMENT SYSTEMS LI | ICP | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -7.32 | 0.00 |
ICSGLOBAL LIMITED | ICS | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 25,000 | -8.00 | 0.00 |
INCITIVE LIMITED | ICV | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -0.80 | 0.00 |
INTER-AMERICAN DEVELOPME | IDB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
IDEAS INTERNATIONAL LIMI | IDE | 0.00 | 0.13 | 0.00 | 0.00 | 0.13 | 0 | -13.00 | 0.00 |
INDUSTREA LIMITED | IDL | 0.25 | 0.28 | 0.26 | 0.25 | 0.25 | 895,790 | 6.20 | 4.00 |
INDUSTRIAL MINERALS CORP | IDM | 0.00 | 0.25 | 0.00 | 0.00 | 0.25 | 0 | -20.00 | 0.00 |
INDO MINES LIMITED | IDO | 0.00 | 0.50 | 0.00 | 0.00 | 0.50 | 0 | 13.89 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
IDT AUSTRALIA LIMITED | IDT | 1.88 | 1.88 | 1.88 | 1.85 | 1.85 | 11,700 | 11.21 | 6.49 |
ING REAL ESTATE ENTERTAI | IEF | 0.00 | 0.49 | 0.00 | 0.00 | 0.49 | 0 | -8.91 | 20.51 |
ISHARES MSCI EMERGING MA | IEM | 0.00 | 158.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INTERNATIONAL EQUITIES C | IEQ | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | 17.95 | 0.00 |
ISHARES S&P EUROPE 350 | IEU | 0.00 | 117.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
IFC CAPITAL LIMITED | IFC | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -2.39 | 0.00 |
IRONCLAD MINING LIMITED | IFE | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2,273 | -4.17 | 0.00 |
IOOF HOLDINGS LIMITED | IFL | 5.08 | 5.56 | 5.38 | 5.03 | 5.07 | 19,648 | 14.83 | 5.92 |
INFOMEDIA LTD | IFM | 0.37 | 0.37 | 0.38 | 0.37 | 0.37 | 156,000 | 9.10 | 8.77 |
INTERNATIONAL GOLDFIELDS | IGC | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 108,750 | 16.91 | 0.00 |
INGENA GROUP LIMITED | IGG | 0.00 | 0.42 | 0.00 | 0.00 | 0.42 | 0 | 7.24 | 5.95 |
INDEPENDENCE GROUP NL | IGO | 1.84 | 2.00 | 1.84 | 1.72 | 1.77 | 83,208 | 3.97 | 5.65 |
INTEGRA MINING LIMITED | IGR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 31,007 | -4.50 | 0.00 |
IGDX HOLDINGS LTD | IGX | 0.00 | 0.39 | 0.00 | 0.00 | 0.39 | 0 | -27.27 | 0.00 |
ING REAL ESTATE HEALTHCA | IHF | 0.72 | 0.74 | 0.75 | 0.72 | 0.75 | 43,040 | 2.34 | 11.60 |
INTELLECT HOLDINGS LIMIT | IHG | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -0.18 | 0.00 |
ISHARES MSCI HONG KONG | IHK | 0.00 | 20.93 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ING INDUSTRIAL FUND | IIF | 1.03 | 1.10 | 1.03 | 0.99 | 1.01 | 472,189 | 28.71 | 17.66 |
INTEGRATED INVESTMENT GR | IIG | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -6.25 | 0.00 |
ICON RESOURCES LTD | III | 0.00 | 0.13 | 0.00 | 0.00 | 0.13 | 0 | -2.27 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
IINET LIMITED | IIN | 1.25 | 1.29 | 1.25 | 1.21 | 1.21 | 248 | 7.77 | 5.81 |
ISHARES S&P MIDCAP 400 | IJH | 0.00 | 90.67 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ISHARES MSCI JAPAN | IJP | 0.00 | 14.29 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ISHARES S&P SMALLCAP 600 | IJR | 0.00 | 66.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ISHARES MSCI SOUTH KOREA | IKO | 0.00 | 63.09 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ILLAWARRA SERIES 2006-1 | ILA | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ING REAL ESTATE COMMUNIT | ILF | 0.19 | 0.20 | 0.19 | 0.17 | 0.18 | 273,646 | -1.97 | 55.07 |
ILUKA RESOURCES LIMITED | ILU | 3.70 | 3.86 | 3.70 | 3.59 | 3.59 | 151,767 | 43.78 | 0.00 |
ILLAWARRA SERIES 2005-1 | ILW | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
IMAGE RESOURCES NL | IMA | 0.30 | 0.35 | 0.30 | 0.30 | 0.30 | 41,500 | -6.38 | 0.00 |
IMDEX LIMITED | IMD | 0.75 | 0.77 | 0.75 | 0.68 | 0.69 | 270,952 | 4.05 | 5.80 |
IMF (AUSTRALIA) LTD | IMF | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 22,500 | 5.32 | 6.25 |
INTERSTAR MILLENNIUM SER | IMG | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
IM MEDICAL LTD | IMI | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 103,000 | -1.09 | 0.00 |
INTERSTAR MILLENNIUM SER | IMK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INTERSTAR MILLENNIUM SER | IMN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INTERSTAR MILLENNIUM SER | IMO | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
IMPERIAL CORPORATION LIM | IMP | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 150,000 | -4.12 | 0.00 |
INTERSTAR MILLENNIUM SER | IMQ | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INTERSTAR MILLENNIUM SER | IMT | 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 |
IMUGENE LIMITED | IMU | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 120,000 | -3.57 | 0.00 |
INTERSTAR MILLENNIUM SER | IMV | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INTERSTAR MILLENNIUM SER | IMX | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INTERSTAR MILLENIUM SERI | IMZ | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INTERSTAR MILLENIUM SERI | INB | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INDIA EQUITIES FUND LIMI | INE | 0.41 | 0.42 | 0.41 | 0.40 | 0.40 | 79,500 | 7.86 | 0.00 |
INTERSTAR MILLENNIUM SER | INH | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INTEC LTD | INL | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 200 | -4.12 | 0.00 |
INTERSTAR MILLENNIUM SER | INN | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INNAMINCKA PETROLEUM LIM | INP | 0.30 | 0.31 | 0.30 | 0.29 | 0.29 | 113,612 | -8.53 | 0.00 |
INTERMOCO LIMITED | INT | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -0.76 | 0.00 |
ING OFFICE FUND | IOF | 1.16 | 1.27 | 1.21 | 1.16 | 1.19 | 418,605 | 5.99 | 9.09 |
IRON ORE HOLDINGS LIMITE | IOH | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 14,255 | -6.30 | 0.00 |
ION LIMITED | ION | 0.00 | 0.93 | 0.00 | 0.00 | 0.93 | 0 | 7.44 | 0.00 |
ISHARES S&P GLOBAL 100 | IOO | 0.00 | 82.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
IPLDA OPTIONS | IP8 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
IPLN OPTIONS | IP9 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INDIGO PACIFIC CAPITAL L | IPA | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | 2.23 | 0.00 |
IMPEDIMED LIMITED | IPD | 0.00 | 0.70 | 0.00 | 0.00 | 0.70 | 0 | -4.70 | 0.00 |
ING PRIVATE EQUITY ACCES | IPE | 0.00 | 0.60 | 0.00 | 0.00 | 0.60 | 0 | 20.55 | 13.25 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
INCITEC PIVOT LIMITED | IPL | 4.20 | 4.63 | 4.26 | 4.16 | 4.22 | 1,349,146 | 0.67 | 4.68 |
INCREMENTAL PETROLEUM LI | IPM | 0.76 | 0.85 | 0.76 | 0.73 | 0.75 | 113,955 | 3.84 | 8.00 |
IPGA LIMITED | IPP | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -22.22 | 0.00 |
IPERNICA LIMITED | IPR | 0.12 | 0.12 | 0.12 | 0.11 | 0.11 | 43,400 | 1.90 | 9.09 |
IMPACT MINERALS LIMITED | IPT | 0.00 | 0.05 | 0.00 | 0.00 | 0.05 | 0 | -4.17 | 0.00 |
INTRAPOWER LIMITED | IPX | 0.00 | 0.30 | 0.00 | 0.00 | 0.30 | 0 | 0.00 | 10.00 |
INTERMIN RESOURCES LIMIT | IRC | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 30,000 | 53.70 | 0.00 |
IRON ROAD LIMITED | IRD | 0.00 | 0.18 | 0.00 | 0.00 | 0.18 | 0 | 0.00 | 0.00 |
IRESS MARKET TECHNOLOGY | IRE | 3.98 | 4.40 | 4.10 | 3.95 | 4.10 | 239,349 | 15.70 | 6.83 |
INTEGRATED RESEARCH LIMI | IRI | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 83,600 | 8.65 | 10.00 |
INDIA RESOURCES LIMITED | IRL | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -0.39 | 0.00 |
IRON MOUNTAIN MINING LIM | IRM | 0.12 | 0.13 | 0.12 | 0.11 | 0.11 | 43,000 | -5.73 | 0.00 |
INDOPHIL RESOURCES NL | IRN | 0.53 | 0.62 | 0.53 | 0.52 | 0.53 | 258,616 | -27.32 | 0.00 |
ISHARES RUSSELL 2000 | IRU | 0.00 | 77.21 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ISHARES MSCI SINGAPORE | ISG | 0.00 | 14.74 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ISHARES INC. | ISI | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ISLAND SKY AUSTRALIA LIM | ISK | 0.00 | 0.19 | 0.00 | 0.00 | 0.19 | 0 | -44.19 | 0.00 |
ISS GROUP LIMITED | ISS | 0.00 | 0.42 | 0.00 | 0.00 | 0.42 | 0 | 10.47 | 4.17 |
ISHARES TRUST | IST | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
IMPRESS ENERGY LIMITED | ITC | 0.00 | 0.04 | 0.00 | 0.00 | 0.04 | 0 | -8.44 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
ITL LIMITED | ITD | 0.00 | 0.11 | 0.00 | 0.00 | 0.11 | 0 | 18.03 | 2.27 |
I.T.& E LIMITED | ITE | 0.00 | 0.03 | 0.00 | 0.00 | 0.03 | 0 | -1.04 | 0.00 |
INTERRA RESOURCES LIMITE | ITR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INTERSTAFF RECRUITMENT L | ITS | 0.00 | 0.20 | 0.00 | 0.00 | 0.20 | 0 | 0.00 | 0.00 |
INTERMET RESOURCES LIMIT | ITT | 0.00 | 0.06 | 0.00 | 0.00 | 0.06 | 0 | -2.59 | 0.00 |
ISHARES MSCI TAIWAN | ITW | 0.00 | 17.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
ITX GROUP LIMITED | ITX | 0.00 | 0.67 | 0.00 | 0.00 | 0.67 | 0 | 4.89 | 8.21 |
IMAGINE UN LIMITED | IUL | 0.00 | 0.01 | 0.00 | 0.00 | 0.01 | 0 | -0.10 | 0.00 |
IVANHOE AUSTRALIA LIMITE | IVA | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 7,000 | 0.00 | 0.00 |
INVOCARE LIMITED | IVC | 4.50 | 4.79 | 4.65 | 4.50 | 4.60 | 56,624 | 16.25 | 5.00 |
ISHARES MSCI EAFE | IVE | 0.00 | 81.91 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INVENTIS LIMITED | IVT | 0.00 | 0.07 | 0.00 | 0.00 | 0.07 | 0 | -0.33 | 0.00 |
ISHARES S&P 500 | IVV | 0.00 | 149.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
INTERNATIONAL WINE INVES | IWI | 0.85 | 0.82 | 0.85 | 0.85 | 0.85 | 10,000 | -7.10 | 23.53 |
IMX RESOURCES NL | IXR | 0.27 | 0.33 | 0.27 | 0.27 | 0.27 | 10,000 | -9.00 | 0.00 |
ISHARES FTSE/XINHUA CHIN | IZZ | 0.00 | 167.42 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 |
JAGUAR MINERALS LIMITED | JAG | 0.00 | 0.08 | 0.00 | 0.00 | 0.08 | 0 | -2.89 | 0.00 |
JACKSON MINERALS LIMITED | JAK | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 46,750 | -1.86 | 0.00 |
JAMESON RESOURCES LIMITE | JAL | 0.00 | 0.17 | 0.00 | 0.00 | 0.17 | 0 | -9.50 | 0.00 |
JATOIL LIMITED | JAT | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 150,000 | 0.00 | 0.00 |
Issuer/Index |
ASX
Code |
Open |
Prev.
Close |
High |
Low |
Last |
Volume |
P/E
Ratio |
Div
Yield |
JB HI-FI LIMITED | JBH | 10.00 | 10.46 | 10.20 | 9.86 | 10.06 | 114,652 | 16.28 | 2.58 |
JETSET TRAVELWORLD LTD | JET | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3,500 | 8.44 | 3.57 |
JACKGREEN LIMITED | JGL | 0.00 | 0.12 | 0.00 | 0.00 | 0.12 | 0 | -9.43 | 0.00 |
JAMES HARDIE INDUSTRIES | JHX | 4.78 | 4.85 | 4.78 | 4.64 | 4.65 | 259,549 | -26.68 | 4.75 |
JUMBUCK ENTERTAINMENT LI | JMB | 0.00 | 0.59 | 0.00 | 0.00 | 0.59 | 0 | 10.54 | 0.00 |
JABIRU METALS LIMITED | JML | 0.15 | 0.16 | 0.16 | 0.15 | 0.15 | 1,013,997 | -1.45 | 0.00 |
JUPITER MINES LIMITED | JMS | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 10,000 | -6.35 | 0.00 |
JUPITER ENERGY LIMITED | JPR | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 56,000 | -4.34 | 0.00 |
JINDALEE RESOURCES LIMIT | JRL | 0.00 | 0.40 | 0.00 | 0.00 | 0.40 | 0 | 307.69 | 0.00 |
JERVOIS MINING LIMITED | JRV | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | -11.54 | 0.00 |
JUTT HOLDINGS LIMITED | JUT | 0.00 | 0.02 | 0.00 | 0.00 | 0.02 | 0 | -0.23 | 0.00 |
JV GLOBAL LIMITED | JVG | 0.00 | 0.10 | 0.00 | 0.00 | 0.10 | 0 | -4.13 | 0.00 |
JOYCE CORPORATION LIMITE | JYC | 0.00 | 0.75 | 0.00 | 0.00 | 0.75 | 0 | 7.50 | 8.00 |
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
