The Bull

Saturday 25

October, 201411:33AM


Major ASX stocks

Friday 24th Oct 6:59 PM
All prices and ASX news delayed 20 minutes
 

Sponsored by

Forex
Code: ?
Last Traded Stock Company Last Change % High Low Volume Turnover
6:50 pm AAD ARDENT LEI 3.39 +0.09 +2.7% 3.39 3.32 2,277,596 $7,688,492
6:50 pm ABC ADEL BRTN 3.36 +0.02 +0.6% 3.39 3.35 1,357,715 $4,573,233
6:50 pm ABP ABACUS 2.64 +0.02 +0.8% 2.67 2.63 279,107 $738,874
6:07 pm AGI AINSWORTH 3.04 -0.02 -0.7% 3.13 3.03 646,032 $1,982,279
6:50 pm AGK AGL ENERGY 13.51 -0.08 -0.6% 13.56 13.35 2,296,471 $30,874,518
6:07 pm AGO ATLAS IRON 0.36     0.37 0.355 5,904,963 $2,126,616
6:50 pm AHE AHG LTD 3.76 +0.02 +0.5% 3.79 3.73 527,381 $1,980,999
6:50 pm AHY ASALEO 1.99     1.995 1.975 1,004,906 $1,997,046
6:50 pm AIO ASCIANO 6.03 -0.06 -1.0% 6.115 5.98 5,041,145 $30,523,614
6:50 pm ALL ARISTOCRAT 6.59 +0.15 +2.3% 6.64 6.50 2,097,232 $13,810,140
6:50 pm ALQ ALS 5.57 +0.04 +0.7% 5.70 5.55 1,291,256 $7,229,732
6:50 pm AMC AMCOR 11.28 +0.05 +0.4% 11.43 11.20 2,874,675 $32,426,288
6:05 pm AMP AMP 5.56 +0.17 +3.2% 5.61 5.43 11,514,544 $63,856,875
6:50 pm ANN ANSELL 19.55 +0.26 +1.3% 19.70 19.40 657,538 $12,838,575
6:50 pm ANZ ANZ BANK 33.02 +0.09 +0.3% 33.22 32.96 4,953,710 $163,799,375
6:07 pm AOG AVEO GROUP 2.08     2.09 2.06 2,157,856 $4,494,553
6:50 pm APA APA GROUP 7.68 +0.12 +1.6% 7.68 7.50 1,857,560 $14,183,038
6:07 pm ARI ARRIUM 0.34 -0.005 -1.4% 0.35 0.34 19,355,672 $6,642,042
6:50 pm ARP ARB CORP 12.94 -0.03 -0.2% 13.09 12.88 145,734 $1,892,040
6:05 pm AST AUSNET 1.34     1.345 1.335 2,740,939 $3,671,796
6:50 pm ASX ASX 35.35 +0.27 +0.8% 35.48 35.07 496,368 $17,508,015
6:50 pm AWC ALUMINA 1.685 +0.03 +1.8% 1.685 1.645 9,346,133 $15,611,819
6:50 pm AWE AWE LTD 1.78 +0.02 +1.1% 1.805 1.762 2,571,855 $4,574,867
6:50 pm AZJ AURIZON 4.57 +0.04 +0.9% 4.595 4.55 6,842,715 $31,250,235
6:50 pm BCI BCIRON 1.395 -0.015 -1.1% 1.43 1.39 1,096,093 $1,543,911
6:07 pm BDR BEADELL 0.33 -0.015 -4.3% 0.345 0.33 3,368,090 $1,130,463
6:50 pm BEN BEN ADE BK 12.06 +0.23 +1.9% 12.07 11.87 1,177,102 $14,134,079
6:50 pm BGA BEGA 5.14     5.20 5.13 344,900 $1,777,709
6:50 pm BHP BHP BLT 33.74 +0.10 +0.3% 33.85 33.43 5,625,366 $189,447,311
6:50 pm BKN BRADKEN 3.59 +0.22 +6.5% 3.60 3.44 1,849,710 $6,515,147
6:50 pm BLD BORAL LTD 4.95     5.025 4.94 1,937,106 $9,626,906
6:50 pm BOQ BANK QLD 12.49 +0.11 +0.9% 12.55 12.43 1,227,878 $15,332,199
6:50 pm BPT BEACH 1.30 +0.02 +1.6% 1.305 1.287 10,596,070 $13,757,991
6:50 pm BRG BREVILLE 7.09 +0.05 +0.7% 7.15 7.06 332,466 $2,359,746
6:50 pm BSL BLUESCOPE 5.06 +0.04 +0.8% 5.13 5.035 965,542 $4,894,729
6:50 pm BWP BWP TRUST 2.46 +0.02 +0.8% 2.485 2.43 1,903,673 $4,689,693
6:50 pm BXB BRAMB LTD 9.43 +0.07 +0.7% 9.48 9.395 2,593,832 $24,445,828
6:50 pm CAB CABCHARGE 4.78 +0.03 +0.6% 4.84 4.78 760,188 $3,646,001
6:50 pm CBA CWLTH BANK 78.77 +0.60 +0.8% 78.97 78.30 2,342,250 $184,327,753
6:05 pm CCL CC AMATIL 8.71 +0.02 +0.2% 8.75 8.68 1,767,166 $15,397,177
6:50 pm CDD CARDNO 5.62 +0.16 +2.9% 5.71 5.54 1,148,749 $6,460,690
6:50 pm CFX CFS RETAIL 2.05     2.07 2.03 6,104,315 $12,510,124
6:50 pm CGF CHALLENGER 6.69 -0.02 -0.3% 6.82 6.68 3,237,852 $21,782,015
6:07 pm CHC CHARTER HG 4.30 +0.01 +0.2% 4.33 4.28 606,308 $2,609,321
6:07 pm CMW CROMWELL 0.975 -0.005 -0.5% 0.985 0.975 3,602,904 $3,525,761
6:50 pm COH COCHLEAR 72.23 +0.40 +0.6% 72.88 71.82 268,458 $19,422,681
6:50 pm CPU CSHARE 11.95 +0.09 +0.8% 12.12 11.93 1,345,930 $16,137,804
6:50 pm CQR CHRETAILRT 3.91 +0.01 +0.3% 3.96 3.90 816,213 $3,203,202
6:50 pm CRZ CARSALES 10.41 +0.35 +3.5% 10.50 10.25 1,208,141 $12,574,392
6:50 pm CSL CSL 75.66 +0.76 +1.0% 75.82 75.14 881,863 $66,620,379
6:50 pm CSR CSR 3.38 +0.01 +0.3% 3.43 3.37 1,798,524 $6,096,607
6:50 pm CTX CALTEX 30.39 +0.17 +0.6% 30.48 30.10 756,337 $22,929,756
6:50 pm CVO COVERMORE 2.13 -0.04 -1.8% 2.18 2.13 1,020,385 $2,182,061
6:50 pm CWN CROWN 14.07 +0.11 +0.8% 14.14 14.00 1,367,553 $19,225,695
6:07 pm DLS D/SEARCH 1.175 +0.03 +2.6% 1.205 1.16 1,690,163 $1,984,607
6:07 pm DLX DULUXG 5.38     5.43 5.36 801,190 $4,312,369
6:50 pm DMP DOMINOS 28.99 -0.01   29.41 28.89 165,951 $4,820,486
6:50 pm DOW DOWNER EDI 4.70 +0.16 +3.5% 4.78 4.61 3,065,230 $14,396,723
6:50 pm DUE DUET 2.43 +0.02 +0.8% 2.43 2.41 7,705,563 $18,647,647
6:05 pm DXS DEXUS PROP 1.19 +0.005 +0.4% 1.20 1.18 26,921,940 $32,076,244
6:50 pm EGP ECHO ENT 3.51 -0.01 -0.3% 3.58 3.51 5,053,330 $17,883,223
6:50 pm EVN EVOLUTION 0.64 -0.005 -0.8% 0.66 0.64 1,090,578 $702,616
6:50 pm FBU FLETBUILD 7.57 -0.06 -0.8% 7.705 7.57 826,372 $6,295,970
6:50 pm FDC FED CNTRES 2.69 +0.02 +0.7% 2.70 2.65 3,747,991 $10,050,054
6:50 pm FLT FLIGHT CTR 42.04 +0.04 +0.1% 42.59 41.75 405,573 $17,048,092
6:05 pm FMG FORTESCUE 3.47 -0.06 -1.7% 3.53 3.43 14,020,746 $48,653,451
6:07 pm FXJ FAIRFAX 0.78 -0.005 -0.6% 0.79 0.775 3,046,122 $2,381,941
6:50 pm FXL FLEXIGROUP 3.54 +0.01 +0.3% 3.56 3.53 427,060 $1,513,136
6:50 pm GEM G8 EDUCATE 5.10 +0.08 +1.6% 5.17 5.04 4,086,312 $20,862,569
4:10 pm GFF GOODMAN 0.63     0.63 0.625 4,734,158 $2,972,816
6:50 pm GMA GENWORTH 3.54 -0.01 -0.3% 3.64 3.53 986,230 $3,536,030
6:05 pm GMG GOOD GROUP 5.47 +0.02 +0.4% 5.50 5.45 2,598,235 $14,236,730
6:50 pm GNC GRAINCORP 8.73 +0.11 +1.3% 8.84 8.58 509,110 $4,448,463
6:05 pm GPT GPT 4.02 +0.03 +0.8% 4.04 3.99 6,834,431 $27,441,257
6:50 pm GUD G.U.D 7.12 +0.11 +1.6% 7.12 6.98 221,274 $1,562,942
6:50 pm GWA GWA GROUP 2.76 +0.06 +2.2% 2.79 2.70 758,266 $2,084,239
6:50 pm GXL GREENCROSS 8.93 -0.28 -3.0% 9.26 8.82 1,163,844 $10,512,072
6:50 pm HGG HEND GROUP 3.64 +0.03 +0.8% 3.67 3.615 4,436,090 $16,162,323
6:50 pm HSO HEALTHSCPE 2.45 +0.03 +1.2% 2.47 2.41 6,826,632 $16,677,742
6:50 pm HVN HARVEY 3.59 +0.12 +3.5% 3.59 3.50 2,832,617 $10,050,160
6:07 pm HZN HOR OIL 0.285     0.29 0.27 1,583,880 $446,264
6:50 pm IAG INSUR.AUST 6.12 +0.04 +0.7% 6.16 6.095 4,167,169 $25,531,846
6:07 pm IFL IOOF 8.97 +0.20 +2.3% 9.00 8.77 1,603,211 $14,300,794
6:50 pm IGO IND GROUP 4.46 +0.03 +0.7% 4.53 4.43 946,911 $4,242,610
6:50 pm IIN IINET 7.91 -0.01 -0.1% 7.98 7.87 350,139 $2,771,966
6:50 pm ILU ILUKA RES 7.54 -0.02 -0.3% 7.67 7.52 865,956 $6,562,435
6:50 pm IOF INVESTA 3.47 +0.02 +0.6% 3.51 3.46 1,347,756 $4,687,333
6:05 pm IPL INCITEC PV 2.84     2.89 2.84 3,340,996 $9,529,723
6:50 pm IRE IRESS 9.78     9.84 9.765 180,418 $1,768,853
6:50 pm IVC INVOCARE 11.64 +0.11 +1.0% 11.71 11.53 207,764 $2,418,521
6:50 pm JBH JB HI-FI 14.84 +0.14 +1.0% 14.94 14.725 620,814 $9,198,171
6:50 pm JHC JAPARA 2.40 +0.01 +0.4% 2.40 2.38 283,859 $678,990
6:50 pm JHX J HARDIE 12.07 +0.04 +0.3% 12.24 12.02 1,450,477 $17,568,464
6:50 pm KAR KAROON 3.01 +0.01 +0.3% 3.07 2.97 1,583,749 $4,777,599
6:50 pm KMD KATHMANDU 2.82 +0.08 +2.9% 2.82 2.75 383,640 $1,069,470
6:50 pm LEI LEIGHTON 21.07 +1.08 +5.4% 21.105 20.19 702,223 $14,640,532
6:50 pm LLC LEND LEASE 15.35 +0.22 +1.5% 15.47 15.21 2,029,287 $31,124,916
6:05 pm LNG LNG LTD 3.02 +0.01 +0.3% 3.06 2.98 1,049,681 $3,171,314
6:07 pm LYC LYNAS 0.068 -0.005 -6.8% 0.073 0.065 41,883,726 $2,883,120
6:50 pm MFG MAG FINC 13.24 +0.03 +0.2% 13.39 13.10 266,659 $3,537,918
6:50 pm MGR MIRVAC GRP 1.73 -0.01 -0.6% 1.767 1.727 20,607,306 $35,873,243
6:50 pm MGX MT GIBSON 0.49 -0.01 -2.0% 0.51 0.49 2,955,908 $1,474,908
6:50 pm MIN MINERALRES 8.60 +0.13 +1.5% 8.66 8.47 440,557 $3,781,890
6:07 pm MML MEDUSA 0.71 -0.01 -1.4% 0.745 0.70 1,960,084 $1,417,971
6:50 pm MMS MCMILLAN 10.08 +0.07 +0.7% 10.17 10.05 231,829 $2,342,361
6:50 pm MND MONADEL 12.75 +0.29 +2.3% 12.83 12.535 410,068 $5,219,100
6:50 pm MQA MACQ ATLAS 3.03 -0.06 -1.9% 3.10 3.00 1,198,186 $3,638,887
6:50 pm MQG MACQ GROUP 59.75 +0.22 +0.4% 59.98 59.63 638,899 $38,215,611
6:50 pm MRM MERMAID MR 1.90 +0.035 +1.9% 1.93 1.87 742,290 $1,412,472
6:50 pm MSB MESOBLAST 3.81 +0.06 +1.6% 3.87 3.75 529,676 $2,023,032
6:05 pm MTS METCASHLTD 2.78 +0.04 +1.5% 2.79 2.73 2,908,576 $8,054,013
6:50 pm MTU M2 GROUP 7.88 +0.03 +0.4% 7.92 7.87 588,866 $4,646,262
6:50 pm MYR MYER 1.79 -0.03 -1.6% 1.83 1.785 4,648,574 $8,353,936
6:50 pm NAB NAT. BANK 34.27 +0.23 +0.7% 34.38 34.14 5,146,404 $176,327,548
6:50 pm NCM NEWCREST 10.03 -0.11 -1.1% 10.16 9.99 4,406,044 $44,292,159
6:50 pm NEC NINE ENT 1.995 -0.005 -0.2% 2.02 1.992 2,108,471 $4,220,574
6:07 pm NST NTH STAR 1.235 -0.105 -7.8% 1.335 1.222 9,835,219 $12,421,178
6:50 pm NUF NUFARM 4.92 +0.06 +1.2% 4.93 4.85 442,198 $2,168,132
6:50 pm NVT NAVITAS 5.54 +0.02 +0.4% 5.61 5.53 854,713 $4,747,537
6:50 pm NWS NEWS CORP 17.30 +0.27 +1.6% 17.35 17.10 155,058 $2,679,935
6:07 pm OFX OZFOREX 2.52     2.52 2.48 540,175 $1,354,661
6:07 pm ORA ORORA 1.63     1.67 1.62 3,125,146 $5,117,102
6:50 pm ORG ORIGIN ENE 14.32 +0.17 +1.2% 14.42 14.25 1,761,643 $25,232,965
6:50 pm ORI ORICA 19.37 -0.03 -0.2% 19.74 19.31 843,165 $16,376,126
6:50 pm OSH OIL SEARCH 8.61 +0.01 +0.1% 8.71 8.565 2,725,093 $23,501,969
6:50 pm OZL OZMINER 4.07 +0.01 +0.2% 4.10 4.01 803,425 $3,260,081
6:07 pm PBG PACBRANDS 0.45     0.45 0.44 1,204,468 $537,657
6:50 pm PDN PALADIN 0.33 -0.015 -4.3% 0.35 0.325 4,226,668 $1,409,029
6:50 pm PGH PACT GROUP 3.88 +0.04 +1.0% 3.88 3.83 578,181 $2,232,285
6:50 pm PMV PREM INV 10.09 +0.11 +1.1% 10.18 10.02 169,970 $1,715,030
6:50 pm PNA PANAUST 1.715 +0.025 +1.5% 1.715 1.695 1,611,666 $2,750,661
6:50 pm PPT PERPETUAL 45.82 +0.35 +0.8% 45.92 45.31 113,561 $5,185,600
6:07 pm PRY PRIMARY 4.52 +0.06 +1.3% 4.52 4.47 2,269,325 $10,200,935
6:50 pm PTM PLAT MGMT 6.40 +0.02 +0.3% 6.43 6.35 741,098 $4,739,458
6:05 pm QAN QANTAS 1.425 +0.05 +3.6% 1.435 1.39 33,474,102 $47,165,302
6:50 pm QBE QBE INSUR 11.14 +0.14 +1.3% 11.25 11.08 4,681,564 $52,258,309
6:07 pm QUB QUBE 2.40 +0.01 +0.4% 2.43 2.40 1,704,982 $4,110,545
6:50 pm REA REA GROUP 43.50 +0.25 +0.6% 44.00 43.36 309,303 $13,479,589
6:50 pm REC RECALL HLD 5.83 +0.01 +0.2% 5.94 5.82 1,325,123 $7,774,090
6:50 pm RFG RTL FOOD 4.86 +0.02 +0.4% 4.86 4.86 4,247 $20,640
6:50 pm RHC RAMSAY 51.60 +0.50 +1.0% 51.76 51.38 542,288 $27,972,419
6:50 pm RIO RIO TINTO 60.05 +0.18 +0.3% 60.19 59.43 1,491,961 $89,299,611
6:50 pm RMD RESMED 5.72 +0.35 +6.5% 5.83 5.50 9,143,593 $51,839,267
6:50 pm RRL REGIS 1.50 -0.02 -1.3% 1.525 1.485 1,297,977 $1,952,384
6:07 pm RSG RESOLUTE 0.335     0.34 0.325 2,644,269 $883,612
6:50 pm SAI SAI GLOBAL 3.88     3.99 3.86 2,155,758 $8,474,623
6:05 pm SCG SCENTRE 3.36 -0.05 -1.5% 3.43 3.36 17,201,573 $58,097,718
6:07 pm SCP SHOPCENAUS 1.74 +0.01 +0.6% 1.75 1.72 1,895,354 $3,294,919
6:50 pm SDF STEADFAST 1.445 +0.01 +0.7% 1.45 1.42 554,776 $798,146
6:50 pm SEA SEA LTD 1.125 +0.01 +0.9% 1.15 1.12 804,604 $909,843
6:50 pm SEK SEEK 16.22 +0.27 +1.7% 16.30 16.07 895,028 $14,502,059
6:50 pm SFR SANDFIRE 5.70 +0.05 +0.9% 5.75 5.64 408,753 $2,329,748
6:50 pm SGH SLATER & G 6.18 +0.07 +1.1% 6.23 6.12 459,086 $2,832,310
6:50 pm SGM SIMS METAL 10.98 +0.13 +1.2% 11.07 10.77 681,245 $7,468,459
6:50 pm SGN STW COMM 1.15 +0.055 +5.0% 1.16 1.095 1,080,358 $1,219,628
6:05 pm SGP STOCKLAND 4.06 +0.03 +0.7% 4.09 4.04 5,986,560 $24,332,907
6:50 pm SGT SINGTEL 3.33 -0.03 -0.9% 3.39 3.32 822,585 $2,749,711
6:50 pm SHL SONIC HLTH 18.35 +0.15 +0.8% 18.50 18.30 1,035,636 $19,024,696
6:50 pm SIP SIGMAPHARM 0.775 +0.01 +1.3% 0.78 0.765 2,395,752 $1,852,861
6:07 pm SIR SIRIUS RES 2.94 -0.02 -0.7% 2.99 2.90 782,753 $2,293,613
6:50 pm SKC SKYCITY 3.49 +0.03 +0.9% 3.50 3.45 475,892 $1,653,374
6:07 pm SKE SKILLED GL 2.33 -0.01 -0.4% 2.37 2.33 1,077,793 $2,529,646
6:50 pm SKI SPARK INFR 1.86 +0.005 +0.3% 1.875 1.855 2,932,171 $5,463,803
6:50 pm SKT SKY NET TV 5.52 +0.17 +3.2% 5.56 5.43 568,569 $3,115,534
6:50 pm SPK SPARK NZ 2.78 +0.05 +1.8% 2.80 2.73 1,097,629 $3,040,242
6:50 pm SPO SPOTLESS 1.885 +0.01 +0.5% 1.90 1.84 1,658,634 $3,122,181
6:07 pm SRX SIRTEX MED 23.62 -0.13 -0.5% 24.04 23.56 281,180 $6,680,303
6:50 pm STO SANTOS 12.78 +0.04 +0.3% 12.90 12.71 3,110,518 $39,805,094
6:07 pm SUL SUPARETAIL 7.39 -0.06 -0.8% 7.52 7.37 1,385,133 $10,267,442
6:50 pm SUN SUNCORP 14.31 +0.08 +0.6% 14.43 14.24 3,757,612 $53,771,882
6:50 pm SVW SEVEN GRP 6.88 +0.22 +3.3% 6.94 6.73 363,685 $2,487,418
6:50 pm SWM SEVENWEST 1.635 +0.015 +0.9% 1.67 1.627 2,532,847 $4,164,156
6:07 pm SXL STHNXMEDIA 0.82 -0.015 -1.8% 0.87 0.82 3,921,513 $3,286,676
6:07 pm SXY SENEX 0.49 -0.01 -2.0% 0.505 0.49 968,066 $479,611
6:05 pm SYD SYDAIRPORT 4.30 +0.01 +0.2% 4.34 4.28 3,860,619 $16,619,642
6:05 pm TAH TABCORP 3.94 +0.02 +0.5% 3.97 3.90 2,700,968 $10,620,776
6:50 pm TCL TRANSURBAN 8.05 +0.03 +0.4% 8.11 8.005 3,088,397 $24,865,341
6:07 pm TEN TEN NET 0.235 -0.01 -4.1% 0.245 0.235 7,176,276 $1,722,469
6:50 pm TGR TASSAL GRP 3.60 +0.07 +2.0% 3.62 3.54 831,670 $2,979,627
6:05 pm TLS TELSTRA 5.50     5.54 5.48 24,147,339 $133,003,728
6:50 pm TME TRADE ME 3.45 +0.03 +0.9% 3.46 3.43 402,969 $1,387,294
6:50 pm TNE TECH ONE 3.25 +0.02 +0.6% 3.25 3.23 366,130 $1,188,074
6:05 pm TOL TOLLHOLDGS 5.54 +0.07 +1.3% 5.59 5.46 4,294,462 $23,755,108
6:07 pm TPI TRANSPAC 0.845 -0.005 -0.6% 0.862 0.835 7,984,506 $6,775,862
6:05 pm TPM TPGTELECOM 7.20 +0.10 +1.4% 7.20 7.16 644,376 $4,627,792
6:50 pm TSE TFIELDSERV 1.91 -0.03 -1.5% 1.94 1.90 3,220,924 $6,172,071
6:50 pm TTS TATTS GRP 3.26 +0.04 +1.2% 3.26 3.22 4,343,707 $14,058,034
6:50 pm TWE TREA WINE 4.55 +0.06 +1.3% 4.57 4.49 1,193,282 $5,413,409
6:50 pm UGL UGL LIMIT 6.44 +0.25 +4.0% 6.48 6.26 836,376 $5,333,158
6:07 pm VED VEDA GROUP 2.20 +0.01 +0.5% 2.21 2.18 2,591,472 $5,677,047
6:50 pm VRL VILLAGE 6.98 +0.03 +0.4% 7.02 6.94 127,458 $890,408
6:07 pm VRT VIRTUS 8.11 +0.02 +0.2% 8.15 8.03 201,200 $1,628,427
6:50 pm WBC WESTPAC 34.21 +0.19 +0.6% 34.36 34.12 4,932,142 $168,833,683
6:50 pm WES WESFARMER 42.50 +0.27 +0.6% 42.65 42.15 1,559,307 $66,197,950
6:50 pm WFD WESTFIELDC 7.59 +0.07 +0.9% 7.61 7.47 8,546,495 $64,572,619
6:50 pm WHC WHITEHAVEN 1.535 +0.01 +0.7% 1.555 1.515 1,924,344 $2,948,581
6:50 pm WOR WORLEYPARS 13.67 +0.17 +1.3% 13.84 13.66 1,474,697 $20,220,636
6:50 pm WOW WOOLWORTHS 34.83 -0.03 -0.1% 34.98 34.57 2,108,807 $73,369,987
6:50 pm WPL WOODSIDE 40.05 +0.08 +0.2% 40.30 39.97 1,429,054 $57,289,291
6:50 pm WSA WEST AREAS 4.43 -0.02 -0.4% 4.50 4.365 1,224,646 $5,429,605


Copyright The Compare Group Pty Ltd. All rights reserved.