|
Code
|
Company
|
Price
|
Change
|
%Change
|
Open
|
High
|
Low
|
Volume
|
| AGK |
AGL ENERGY LTD |
$16.31
|
+0.12 |
0.74% |
$16.31
|
$16.35
|
$16.18
|
519,181
|
| AIO |
ASCIANO GROUP |
$1.64
|
+0.01 |
0.31% |
$1.64
|
$1.65
|
$1.63
|
1,784,774
|
| ALL |
ARISTOCRAT LEISURE LTD |
$3.43
|
+0.01 |
0.29% |
$3.43
|
$3.49
|
$3.43
|
609,215
|
| AMC |
AMCOR LTD |
$6.41
|
+0.01 |
0.16% |
$6.41
|
$6.49
|
$6.40
|
1,192,192
|
| AMP |
AMP LTD |
$5.28
|
+0.16 |
3.13% |
$5.28
|
$5.34
|
$5.17
|
15,351,176
|
| ANN |
ANSELL LTD |
$13.23
|
+0.10 |
0.76% |
$13.23
|
$13.36
|
$13.07
|
131,414
|
| ANZ |
AUSTRALIA AND NEW ZEALAND BANKING GROUP LTD |
$23.68
|
+0.17 |
0.72% |
$23.68
|
$23.92
|
$23.52
|
4,205,999
|
| AOE |
ARROW ENERGY LTD |
$4.68
|
0.00 |
0.00% |
$4.68
|
$4.69
|
$4.67
|
53,573,712
|
| APA |
APA GROUP |
$4.03
|
+0.05 |
1.26% |
$4.03
|
$4.07
|
$3.99
|
526,959
|
| AQP |
AQUARIUS PLATINUM LTD |
$5.64
|
+0.04 |
0.71% |
$5.64
|
$5.67
|
$5.56
|
590,535
|
| ASX |
ASX LTD |
$32.78
|
+0.50 |
1.55% |
$32.78
|
$33.04
|
$32.14
|
383,824
|
| AWC |
ALUMINA LTD |
$1.84
|
+0.03 |
1.38% |
$1.84
|
$1.85
|
$1.82
|
4,388,390
|
| AWE |
AWE LTD |
$1.55
|
0.00 |
0.00% |
$1.55
|
$1.57
|
$1.55
|
672,889
|
| AXA |
AXA ASIA PACIFIC HOLDINGS LTD |
$5.23
|
+0.04 |
0.77% |
$5.23
|
$5.26
|
$5.17
|
2,374,375
|
| BBG |
BILLABONG INTERNATIONAL LTD |
$8.19
|
+0.16 |
1.99% |
$8.19
|
$8.26
|
$8.08
|
1,141,949
|
| BEN |
BENDIGO AND ADELAIDE BANK LTD |
$9.23
|
+0.11 |
1.21% |
$9.23
|
$9.28
|
$9.12
|
293,516
|
| BHP |
BHP BILLITON LTD |
$40.00
|
+0.54 |
1.37% |
$40.00
|
$40.12
|
$39.78
|
8,442,946
|
| BLD |
BORAL LTD. |
$4.60
|
+0.05 |
1.10% |
$4.60
|
$4.63
|
$4.51
|
887,368
|
| BOQ |
BANK OF QUEENSLAND LTD. |
$11.19
|
+0.05 |
0.45% |
$11.19
|
$11.28
|
$11.05
|
432,162
|
| BSL |
BLUESCOPE STEEL LTD |
$2.20
|
+0.02 |
0.92% |
$2.20
|
$2.21
|
$2.18
|
8,509,645
|
| BXB |
BRAMBLES LTD |
$6.29
|
-0.03 |
-0.47% |
$6.29
|
$6.34
|
$6.25
|
1,647,991
|
| CBA |
COMMONWEALTH BANK OF AUSTRALIA. |
$51.54
|
+0.64 |
1.26% |
$51.54
|
$52.03
|
$51.14
|
1,929,182
|
| CCL |
COCA-COLA AMATIL LTD |
$12.05
|
+0.03 |
0.25% |
$12.05
|
$12.18
|
$12.01
|
1,183,285
|
| CEU |
CONNECTEAST GROUP |
$0.44
|
+0.01 |
1.16% |
$0.44
|
$0.44
|
$0.43
|
1,668,260
|
| CEY |
CENTENNIAL COAL COMPANY LTD |
$6.12
|
-0.04 |
-0.65% |
$6.12
|
$6.17
|
$6.09
|
1,832,078
|
| CFX |
CFS RETAIL PROPERTY TRUST |
$1.91
|
+0.01 |
0.53% |
$1.91
|
$1.91
|
$1.90
|
5,205,929
|
| CGF |
CHALLENGER FINANCIAL SERVICES GROUP LTD |
$4.24
|
+0.02 |
0.47% |
$4.24
|
$4.28
|
$4.21
|
768,466
|
| COH |
COCHLEAR LTD |
$70.10
|
+0.41 |
0.59% |
$70.10
|
$70.83
|
$69.46
|
70,782
|
| CPA |
COMMONWEALTH PROPERTY OFFICE FUND |
$0.94
|
+0.02 |
1.62% |
$0.94
|
$0.94
|
$0.93
|
2,127,791
|
| CPU |
COMPUTERSHARE LTD. |
$10.00
|
+0.21 |
2.15% |
$10.00
|
$10.03
|
$9.84
|
1,047,926
|
| CSL |
CSL LTD |
$33.06
|
+0.12 |
0.36% |
$33.06
|
$33.24
|
$32.86
|
520,812
|
| CSR |
CSR LTD |
$1.81
|
+0.01 |
0.28% |
$1.81
|
$1.81
|
$1.79
|
1,912,000
|
| CTX |
CALTEX AUSTRALIA LTD |
$11.99
|
+0.02 |
0.17% |
$11.99
|
$12.08
|
$11.88
|
195,622
|
| CWN |
CROWN LTD |
$8.51
|
+0.09 |
1.07% |
$8.51
|
$8.56
|
$8.44
|
537,832
|
| DJS |
DAVID JONES LTD |
$5.07
|
+0.07 |
1.40% |
$5.07
|
$5.08
|
$5.02
|
1,843,029
|
| DOW |
DOWNER EDI LTD |
$4.77
|
-0.03 |
-0.63% |
$4.77
|
$4.87
|
$4.76
|
386,972
|
| DUE |
DUET GROUP |
$1.72
|
0.00 |
0.00% |
$1.72
|
$1.74
|
$1.71
|
756,806
|
| DXS |
DEXUS PROPERTY GROUP |
$0.85
|
-0.00 |
-0.24% |
$0.85
|
$0.85
|
$0.84
|
10,652,662
|
| EAU |
ELDORADO GOLD CORPORATION |
$19.09
|
-0.01 |
-0.05% |
$19.09
|
$19.50
|
$19.04
|
26,178
|
| ERA |
ENERGY RESOURCES OF AUSTRALIA LTD |
$13.27
|
+0.10 |
0.76% |
$13.27
|
$13.37
|
$13.16
|
98,660
|
| FGL |
FOSTER'S GROUP LTD |
$6.12
|
-0.03 |
-0.49% |
$6.12
|
$6.16
|
$6.07
|
6,444,007
|
| FMG |
FORTESCUE METALS GROUP LTD |
$5.33
|
+0.06 |
1.14% |
$5.33
|
$5.33
|
$5.21
|
3,880,171
|
| FXJ |
FAIRFAX MEDIA LTD |
$1.43
|
-0.02 |
-1.04% |
$1.43
|
$1.46
|
$1.43
|
2,503,866
|
| GFF |
GOODMAN FIELDER LTD. |
$1.29
|
-0.03 |
-1.90% |
$1.29
|
$1.32
|
$1.29
|
2,464,214
|
| GMG |
GOODMAN GROUP |
$0.64
|
+0.01 |
0.79% |
$0.64
|
$0.64
|
$0.63
|
8,056,608
|
| GPT |
GPT GROUP |
$2.91
|
+0.01 |
0.34% |
$2.91
|
$2.96
|
$2.91
|
1,806,882
|
| HVN |
HARVEY NORMAN HOLDINGS LTD |
$3.80
|
+0.04 |
1.06% |
$3.80
|
$3.81
|
$3.77
|
591,384
|
| IAG |
INSURANCE AUSTRALIA GROUP LTD |
$3.62
|
+0.05 |
1.40% |
$3.62
|
$3.63
|
$3.56
|
3,848,751
|
| ILU |
ILUKA RESOURCES LTD |
$6.13
|
+0.10 |
1.66% |
$6.13
|
$6.19
|
$6.07
|
1,056,882
|
| IOF |
ING OFFICE FUND |
$0.61
|
+0.01 |
1.67% |
$0.61
|
$0.61
|
$0.60
|
1,671,397
|
| IPL |
INCITEC PIVOT LTD |
$3.55
|
-0.01 |
-0.28% |
$3.55
|
$3.60
|
$3.53
|
2,580,641
|
| ITO |
INTOLL GROUP |
$1.49
|
-0.01 |
-0.33% |
$1.49
|
$1.50
|
$1.49
|
6,148,581
|
| JBH |
JB HI-FI LTD |
$20.51
|
-0.10 |
-0.49% |
$20.51
|
$20.80
|
$20.45
|
341,269
|
| JHX |
JAMES HARDIE INDUSTRIES SE |
$5.63
|
+0.03 |
0.54% |
$5.63
|
$5.65
|
$5.58
|
380,201
|
| LEI |
LEIGHTON HOLDINGS LTD |
$33.81
|
+0.98 |
2.99% |
$33.81
|
$33.96
|
$33.08
|
483,225
|
| LGL |
LIHIR GOLD LTD. |
$4.48
|
+0.10 |
2.28% |
$4.48
|
$4.51
|
$4.37
|
41,060,968
|
| LLC |
LEND LEASE GROUP |
$7.61
|
-0.09 |
-1.17% |
$7.61
|
$7.77
|
$7.58
|
1,013,889
|
| MAP |
MAP GROUP |
$2.88
|
+0.01 |
0.35% |
$2.88
|
$2.91
|
$2.87
|
3,484,229
|
| MGR |
MIRVAC GROUP |
$1.34
|
+0.02 |
1.13% |
$1.34
|
$1.36
|
$1.33
|
3,489,704
|
| MQG |
MACQUARIE GROUP LTD |
$36.45
|
+0.29 |
0.80% |
$36.45
|
$36.76
|
$36.23
|
646,426
|
| MTS |
METCASH LTD |
$4.41
|
+0.03 |
0.68% |
$4.41
|
$4.42
|
$4.37
|
1,230,240
|
| NAB |
NATIONAL AUSTRALIA BANK LTD |
$25.45
|
+0.45 |
1.80% |
$25.45
|
$25.66
|
$25.02
|
5,126,709
|
| NCM |
NEWCREST MINING LTD |
$40.72
|
+0.72 |
1.80% |
$40.72
|
$40.72
|
$40.25
|
1,729,833
|
| NUF |
NUFARM LTD |
$3.65
|
-0.07 |
-1.88% |
$3.65
|
$3.73
|
$3.63
|
2,157,099
|
| NWS |
NEWS CORPORATION |
$15.80
|
+0.11 |
0.70% |
$15.80
|
$15.88
|
$15.74
|
408,550
|
| ORG |
ORIGIN ENERGY LTD |
$15.95
|
+0.11 |
0.69% |
$15.95
|
$16.06
|
$15.82
|
978,599
|
| ORI |
ORICA LTD |
$25.81
|
-0.14 |
-0.54% |
$25.81
|
$26.24
|
$25.71
|
386,699
|
| OSH |
OIL SEARCH LTD |
$6.27
|
+0.04 |
0.64% |
$6.27
|
$6.27
|
$6.19
|
2,411,475
|
| OST |
ONESTEEL LTD |
$2.95
|
+0.02 |
0.68% |
$2.95
|
$2.96
|
$2.92
|
2,139,511
|
| OZL |
OZ MINERALS LTD |
$1.49
|
+0.02 |
1.37% |
$1.49
|
$1.50
|
$1.47
|
8,241,464
|
| PDN |
PALADIN ENERGY LTD |
$3.58
|
-0.18 |
-4.79% |
$3.58
|
$3.67
|
$3.56
|
3,930,010
|
| PPT |
PERPETUAL LTD |
$30.45
|
+0.62 |
2.08% |
$30.45
|
$30.74
|
$29.92
|
80,431
|
| PRY |
PRIMARY HEALTH CARE LTD |
$3.50
|
+0.03 |
0.86% |
$3.50
|
$3.59
|
$3.46
|
702,437
|
| QAN |
QANTAS AIRWAYS LTD |
$2.81
|
-0.01 |
-0.35% |
$2.81
|
$2.84
|
$2.80
|
4,409,438
|
| QBE |
QBE INSURANCE GROUP LTD |
$17.26
|
+0.14 |
0.82% |
$17.26
|
$17.38
|
$17.21
|
2,236,50
|
|
