The Bull

Saturday 26

July, 201402:00AM


Major ASX stocks

Friday 25th Jul 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 2.59 -0.03 -1.1% 2.62 2.56 865,746 $2,244,631
6:50 pm ABC ADEL BRTN 3.61 +0.02 +0.6% 3.62 3.58 817,954 $2,946,172
6:50 pm ABP ABACUS 2.59 +0.03 +1.2% 2.59 2.54 634,065 $1,629,913
6:50 pm AGI AINSWORTH 3.77 -0.02 -0.5% 3.80 3.75 297,804 $1,124,561
4:30 pm AGK AGL ENERGY 14.78 +0.01 +0.1% 14.88 14.72 1,529,825 $22,695,227
4:27 pm AGO ATLAS IRON 0.565 -0.025 -4.2% 0.585 0.565 15,271,894 $8,743,950
6:50 pm AHE AHG LTD 3.78 -0.07 -1.8% 3.82 3.78 482,336 $1,828,613
4:27 pm AIO ASCIANO 6.09 -0.02 -0.3% 6.12 6.04 9,184,865 $55,307,260
4:30 pm ALL ARISTOCRAT 5.65 -0.05 -0.9% 5.71 5.61 1,142,068 $6,456,390
6:50 pm ALQ ALS 7.94 -0.21 -2.6% 8.13 7.93 1,072,672 $8,584,487
6:50 pm ALZ AUSTRALAND 4.51 +0.01 +0.2% 4.52 4.50 3,214,318 $14,495,784
6:50 pm AMC AMCOR 10.27 +0.03 +0.3% 10.34 10.25 3,430,078 $35,278,155
6:50 pm AMP AMP 5.42 +0.03 +0.6% 5.455 5.40 8,443,435 $45,494,414
6:50 pm ANN ANSELL 18.80 -0.16 -0.8% 18.91 18.64 398,573 $7,494,147
6:50 pm ANZ ANZ BANK 33.75 +0.17 +0.5% 33.75 33.54 7,039,306 $226,109,856
4:30 pm AOG AVEO GROUP 2.11 -0.02 -0.9% 2.12 2.105 252,053 $532,111
4:30 pm APA APA GROUP 7.28 +0.02 +0.3% 7.29 7.22 1,227,266 $8,914,708
7:00 am AQA AQUILA RES 3.37            
4:30 pm ARI ARRIUM 0.78 -0.005 -0.6% 0.79 0.772 9,158,704 $7,537,723
6:50 pm ARP ARB CORP 12.27 -0.07 -0.6% 12.30 12.18 44,657 $547,117
6:50 pm ASX ASX 36.22 -0.38 -1.0% 36.62 36.09 1,019,569 $36,927,631
7:00 am AUT AURORA OIL 4.18            
6:50 pm AWC ALUMINA 1.55 -0.03 -1.9% 1.58 1.54 8,237,725 $12,625,603
6:50 pm AWE AWE LTD 1.795 -0.03 -1.6% 1.82 1.78 889,028 $1,595,470
6:50 pm AZJ AURIZON 5.04 -0.01 -0.2% 5.055 5.01 3,452,817 $17,369,147
6:50 pm BCI BCIRON 3.25 -0.06 -1.8% 3.32 3.24 562,598 $1,840,170
4:23 pm BDR BEADELL 0.545 -0.025 -4.4% 0.575 0.535 9,669,309 $5,315,905
6:50 pm BEN BEN ADE BK 12.57 +0.08 +0.6% 12.62 12.53 2,012,533 $25,264,643
6:50 pm BGA BEGA 4.86 +0.01 +0.2% 4.89 4.80 238,213 $1,151,732
6:50 pm BHP BHP BLT 39.00 -0.06 -0.2% 39.04 38.83 15,102,732 $537,401,192
6:50 pm BKN BRADKEN 4.44 -0.03 -0.7% 4.49 4.41 553,893 $2,462,058
6:50 pm BLD BORAL LTD 5.34 -0.03 -0.6% 5.35 5.28 2,275,976 $12,196,938
6:50 pm BOQ BANK QLD 12.57 +0.11 +0.9% 12.59 12.48 1,082,164 $13,559,267
6:50 pm BPT BEACH 1.765 +0.005 +0.3% 1.772 1.755 5,600,499 $9,882,210
6:50 pm BRG BREVILLE 7.94 -0.14 -1.7% 8.02 7.87 289,026 $2,290,274
6:50 pm BRU BURUENERGY 0.855 -0.01 -1.2% 0.87 0.85 647,684 $554,886
6:50 pm BSL BLUESCOPE 5.94 -0.06 -1.0% 5.99 5.90 1,525,307 $9,066,007
6:50 pm BWP BWP TRUST 2.55 -0.03 -1.2% 2.58 2.52 1,464,928 $3,724,434
6:50 pm BXB BRAMB LTD 9.43 +0.04 +0.4% 9.44 9.37 2,658,794 $25,038,660
6:50 pm CAB CABCHARGE 4.39 +0.02 +0.5% 4.39 4.345 238,211 $1,040,928
6:50 pm CBA CWLTH BANK 82.28 +0.27 +0.3% 82.28 82.01 6,483,022 $499,713,755
6:50 pm CCL CC AMATIL 9.25 -0.06 -0.6% 9.36 9.225 2,815,128 $26,889,840
6:50 pm CDD CARDNO 6.17 -0.05 -0.8% 6.23 6.14 323,475 $1,995,042
6:50 pm CFX CFS RETAIL 2.16 +0.01 +0.5% 2.16 2.11 12,801,026 $27,465,972
6:50 pm CGF CHALLENGER 7.97 +0.09 +1.1% 7.97 7.88 1,608,361 $12,783,516
6:50 pm CHC CHARTER HG 4.23 +0.01 +0.2% 4.26 4.21 583,853 $2,468,724
4:45 pm CMW CROMWELL 1.005     1.005 0.995 2,805,585 $2,814,089
6:50 pm COH COCHLEAR 63.82 +0.28 +0.4% 63.82 63.23 182,194 $11,580,740
6:50 pm CPU CSHARE 12.93 -0.04 -0.3% 12.97 12.83 1,064,275 $13,683,032
4:30 pm CQR CHRETAILRT 4.02 +0.02 +0.5% 4.02 3.99 1,026,631 $4,119,450
6:50 pm CRZ CARSALES 11.20 +0.01 +0.1% 11.24 11.11 444,203 $4,976,685
6:50 pm CSL CSL 66.80 -0.55 -0.8% 67.25 66.80 1,779,114 $119,393,647
6:50 pm CSR CSR 3.75 +0.01 +0.3% 3.75 3.68 1,173,313 $4,292,318
6:50 pm CTX CALTEX 24.30 +0.19 +0.8% 24.32 23.98 483,248 $11,710,226
6:50 pm CVO COVERMORE 1.865 +0.005 +0.3% 1.87 1.84 2,132,632 $3,951,523
6:50 pm CWN CROWN 15.86 +0.03 +0.2% 15.91 15.77 1,924,244 $30,513,358
7:00 am DJS D JONES 95 3.99            
6:50 pm DLS D/SEARCH 1.56 +0.01 +0.6% 1.58 1.555 1,061,236 $1,664,556
6:50 pm DLX DULUXG 5.48 -0.01 -0.2% 5.48 5.44 2,156,299 $11,760,296
6:50 pm DMP DOMINOS 20.91 +0.08 +0.4% 21.01 20.56 279,691 $5,837,060
6:50 pm DOW DOWNER EDI 4.69 -0.03 -0.6% 4.72 4.64 1,621,693 $7,607,572
6:50 pm DUE DUET 2.40 -0.02 -0.8% 2.43 2.40 5,993,743 $14,433,520
4:27 pm DXS DEXUS PROP 1.165 -0.01 -0.9% 1.175 1.16 8,322,538 $9,706,449
6:50 pm EGP ECHO ENT 3.26 -0.03 -0.9% 3.29 3.255 3,580,266 $11,522,274
4:10 pm ENV ENVESTRA 1.325 -0.01 -0.7% 1.335 1.325 5,017,853 $6,656,714
6:50 pm EVN EVOLUTION 0.77 -0.025 -3.1% 0.79 0.757 1,320,211 $1,020,239
6:50 pm FBU FLETBUILD 8.46 +0.15 +1.8% 8.47 8.29 665,277 $5,591,965
4:27 pm FDC FED CNTRES 2.58 +0.03 +1.2% 2.58 2.52 5,257,019 $13,440,935
6:50 pm FLT FLIGHT CTR 46.80 -0.50 -1.1% 47.62 46.37 482,544 $22,683,610
6:50 pm FMG FORTESCUE 4.58 +0.01 +0.2% 4.60 4.53 16,326,001 $75,003,835
7:01 am FOX 21STCENFOX 33.47            
4:27 pm FXJ FAIRFAX 0.90 -0.02 -2.2% 0.92 0.90 10,809,731 $9,829,193
6:50 pm FXL FLEXIGROUP 3.75 +0.02 +0.5% 3.75 3.69 648,584 $2,411,620
6:50 pm GEM G8 EDUCATE 4.83 +0.03 +0.6% 4.83 4.75 1,152,157 $5,519,930
4:10 pm GFF GOODMAN 0.645 -0.01 -1.5% 0.652 0.645 3,508,843 $2,271,550
6:50 pm GMG GOOD GROUP 5.23 +0.02 +0.4% 5.255 5.18 3,124,591 $16,313,199
6:50 pm GNC GRAINCORP 8.84 -0.06 -0.7% 8.88 8.78 945,786 $8,363,876
6:50 pm GPT GPT 4.03 -0.02 -0.5% 4.05 4.005 5,681,779 $22,866,260
6:50 pm GUD G.U.D 6.60 -0.58 -8.1% 6.99 6.44 532,346 $3,521,996
6:50 pm GWA GWA GROUP 2.72 -0.05 -1.8% 2.75 2.70 316,918 $864,910
6:50 pm HGG HEND GROUP 4.60 -0.05 -1.1% 4.67 4.58 2,933,547 $13,547,143
6:50 pm HVN HARVEY 3.08 -0.02 -0.6% 3.09 3.07 1,019,822 $3,149,645
4:10 pm HZN HOR OIL 0.375 +0.005 +1.4% 0.375 0.37 2,682,739 $1,004,955
6:50 pm IAG INSUR.AUST 6.29 +0.12 +1.9% 6.30 6.16 14,080,495 $87,868,875
6:50 pm IFL IOOF 8.59 -0.04 -0.5% 8.61 8.52 620,049 $5,313,467
6:50 pm IGO IND GROUP 4.92     4.92 4.84 1,554,990 $7,600,394
4:27 pm IIN IINET 7.45 +0.01 +0.1% 7.46 7.41 284,446 $2,115,763
6:50 pm ILU ILUKA RES 8.80 -0.14 -1.6% 8.90 8.67 2,092,683 $18,358,389
6:50 pm IOF INVESTA 3.48 -0.05 -1.4% 3.53 3.46 1,121,556 $3,911,964
6:50 pm IPL INCITEC PV 3.01     3.025 2.96 9,758,583 $28,985,679
6:50 pm IRE IRESS 8.71 -0.03 -0.3% 8.74 8.69 202,783 $1,767,192
6:50 pm IVC INVOCARE 10.57 +0.10 +1.0% 10.58 10.46 211,078 $2,218,697
6:50 pm JBH JB HI-FI 19.42 +0.07 +0.4% 19.48 19.30 198,116 $3,842,555
6:50 pm JHX J HARDIE 13.20 -0.17 -1.3% 13.34 13.09 1,874,545 $24,766,681
4:30 pm KAR KAROON 3.50 -0.02 -0.6% 3.53 3.46 676,915 $2,367,854
6:50 pm KMD KATHMANDU 3.19 +0.02 +0.6% 3.20 3.13 203,423 $643,127
6:50 pm LEI LEIGHTON 22.65 +0.83 +3.8% 22.65 21.95 1,670,754 $36,850,407
6:50 pm LLC LEND LEASE 13.26 +0.06 +0.5% 13.39 13.20 1,645,365 $21,838,478
4:27 pm LYC LYNAS 0.185     0.19 0.18 10,614,692 $1,954,035
6:50 pm MFG MAG FINC 12.16 -0.18 -1.5% 12.30 12.03 349,390 $4,254,975
6:50 pm MGR MIRVAC GRP 1.80 -0.015 -0.8% 1.812 1.787 11,506,199 $20,676,996
4:27 pm MGX MT GIBSON 0.69     0.69 0.675 1,367,904 $935,015
6:50 pm MIN MINERALRES 10.88 +0.04 +0.4% 10.93 10.83 781,429 $8,497,315
6:50 pm MML MEDUSA 1.69 -0.035 -2.0% 1.72 1.675 1,052,984 $1,779,848
6:50 pm MMS MCMILLAN 9.09 -0.01 -0.1% 9.11 9.07 232,539 $2,114,353
6:50 pm MND MONADEL 15.81 -0.43 -2.6% 16.12 15.81 488,949 $7,772,947
6:50 pm MQA MACQ ATLAS 3.33 -0.02 -0.6% 3.35 3.32 597,722 $1,992,499
6:50 pm MQG MACQ GROUP 58.62 -0.89 -1.5% 59.44 58.38 3,185,713 $186,068,652
6:50 pm MRM MERMAID MR 2.05 +0.055 +2.8% 2.05 1.975 2,216,966 $4,494,193
6:50 pm MSB MESOBLAST 4.08 -0.27 -6.2% 4.24 4.02 1,022,038 $4,194,349
6:50 pm MTS METCASHLTD 2.79 -0.01 -0.4% 2.79 2.77 4,773,618 $13,332,700
6:50 pm MTU M2 GROUP 5.98     5.985 5.90 310,302 $1,842,855
4:27 pm MYR MYER 2.24 -0.02 -0.9% 2.26 2.225 4,328,426 $9,746,561
6:50 pm NAB NAT. BANK 34.59 +0.10 +0.3% 34.60 34.44 6,428,303 $206,070,732
6:50 pm NCM NEWCREST 10.70 -0.08 -0.7% 10.84 10.54 8,165,202 $94,772,480
4:30 pm NEC NINE ENT 2.10 -0.03 -1.4% 2.13 2.08 981,931 $2,057,994
6:50 pm NST NTH STAR 1.68 -0.055 -3.2% 1.70 1.66 4,902,197 $8,207,736
6:50 pm NUF NUFARM 4.57 -0.08 -1.7% 4.62 4.49 929,532 $4,230,590
6:50 pm NVT NAVITAS 5.17 -0.05 -1.0% 5.20 5.12 811,592 $4,191,693
6:50 pm NWH NRWHOLDLTD 1.075 +0.01 +0.9% 1.085 1.045 1,915,012 $2,032,465
6:50 pm NWS NEWS CORP 18.76 +0.27 +1.5% 19.00 18.72 114,143 $2,133,149
6:50 pm OFX OZFOREX 2.46 -0.04 -1.6% 2.50 2.44 2,448,834 $6,051,729
4:30 pm ORA ORORA 1.465 -0.015 -1.0% 1.48 1.455 5,148,294 $7,533,507
5:58 pm ORG ORIGIN ENE 14.13 -0.16 -1.1% 14.21 14.01 6,231,125 $88,084,530
6:50 pm ORI ORICA 22.22 -0.35 -1.6% 22.50 22.035 2,930,336 $63,947,079
6:50 pm OSH OIL SEARCH 9.54 -0.02 -0.2% 9.645 9.50 5,491,985 $51,571,039
6:07 pm OZL OZMINER 4.75 +0.02 +0.4% 4.78 4.69 2,299,397 $10,490,128
4:27 pm PBG PACBRANDS 0.545     0.545 0.54 860,605 $467,169
4:27 pm PDN PALADIN 0.38     0.385 0.37 3,494,129 $1,319,913
6:50 pm PGH PACT GROUP 3.73 -0.02 -0.5% 3.75 3.71 239,870 $892,260
6:50 pm PMV PREM INV 9.34 +0.02 +0.2% 9.37 9.23 127,473 $1,185,348
6:50 pm PNA PANAUST 2.20 -0.02 -0.9% 2.225 2.19 1,321,316 $2,910,914
6:50 pm PPT PERPETUAL 47.99     48.13 47.68 133,380 $6,385,977
6:50 pm PRY PRIMARY 4.74 -0.01 -0.2% 4.76 4.69 1,192,793 $5,639,882
6:50 pm PTM PLAT MGMT 6.56 -0.05 -0.8% 6.61 6.51 305,594 $2,003,373
4:27 pm QAN QANTAS 1.31 +0.025 +1.9% 1.31 1.28 10,487,076 $13,575,207
6:50 pm QBE QBE INSUR 11.86 +0.14 +1.2% 11.95 11.77 6,252,396 $73,980,964
6:50 pm QUB QUBE 2.27 -0.02 -0.9% 2.29 2.26 889,777 $2,021,992
6:50 pm REA REA GROUP 48.03 +0.35 +0.7% 48.31 47.50 172,808 $8,288,856
6:50 pm REC RECALL HLD 5.14 +0.01 +0.2% 5.15 5.08 516,210 $2,642,718
6:50 pm RFG RTL FOOD 4.60 -0.06 -1.3% 4.62 4.53 129,516 $592,973
6:50 pm RHC RAMSAY 46.67 +0.20 +0.4% 46.71 46.32 540,911 $25,150,875
6:50 pm RIO RIO TINTO 65.09 -0.16 -0.2% 65.29 64.81 4,728,444 $296,760,572
6:50 pm RMD RESMED 5.38 +0.06 +1.1% 5.425 5.32 7,704,329 $41,002,348
6:50 pm RRL REGIS 1.815 -0.03 -1.6% 1.835 1.79 1,689,543 $3,215,017
4:27 pm RSG RESOLUTE 0.61 -0.01 -1.6% 0.615 0.605 1,658,291 $1,011,379
4:13 pm SAI SAI GLOBAL 4.98 -0.01 -0.2% 5.00 4.95 920,268 $4,583,275
4:54 pm SCP SHOPCENAUS 1.81 +0.045 +2.5% 1.81 1.755 1,841,308 $3,291,942
6:50 pm SEK SEEK 16.42 +0.02 +0.1% 16.44 16.30 1,061,921 $17,646,496
6:50 pm SFR SANDFIRE 6.42 -0.02 -0.3% 6.43 6.35 384,909 $2,461,085
4:33 pm SGH SLATER & G 5.19 +0.03 +0.6% 5.20 5.13 435,063 $2,251,118
6:50 pm SGM SIMS METAL 11.21 +0.05 +0.4% 11.27 11.10 1,772,279 $19,615,746
6:50 pm SGN STW COMM 1.49 +0.005 +0.3% 1.50 1.47 713,752 $1,060,132
6:50 pm SGP STOCKLAND 4.06 -0.02 -0.5% 4.09 4.01 7,462,961 $30,234,807
6:50 pm SGT SINGTEL 3.40 -0.01 -0.3% 3.43 3.40 366,080 $1,247,154
6:50 pm SHL SONIC HLTH 18.12 -0.04 -0.2% 18.23 18.06 1,095,395 $19,814,091
4:27 pm SIP SIGMAPHARM 0.77 -0.005 -0.6% 0.78 0.765 1,095,467 $844,217
4:15 pm SIR SIRIUS RES 3.89 -0.19 -4.7% 3.99 3.88 4,004,372 $15,694,206
4:34 pm SKC SKYCITY 3.49 -0.03 -0.9% 3.50 3.46 752,013 $2,616,223
4:27 pm SKE SKILLED GL 2.56 +0.11 +4.5% 2.56 2.45 1,241,780 $3,130,098
6:50 pm SKI SPARK INFR 1.92 +0.01 +0.5% 1.92 1.895 4,127,458 $7,897,181
6:50 pm SKT SKY NET TV 6.27 +0.10 +1.6% 6.30 6.15 216,186 $1,347,321
4:27 pm SPN SP AUSNET 1.355 +0.005 +0.4% 1.36 1.34 5,421,738 $7,337,322
6:50 pm SRX SIRTEX MED 18.61 -0.16 -0.9% 18.74 18.54 100,487 $1,870,289
6:50 pm STO SANTOS 14.39 -0.09 -0.6% 14.54 14.32 2,675,805 $38,464,065
6:50 pm SUL SUPARETAIL 9.32 -0.04 -0.4% 9.36 9.28 407,004 $3,791,952
6:50 pm SUN SUNCORP 14.19 +0.15 +1.1% 14.34 14.12 11,319,905 $160,072,418
6:50 pm SVW SEVEN GRP 7.67 -0.09 -1.2% 7.77 7.64 434,145 $3,336,256
6:50 pm SWM SEVENWEST 1.93     1.94 1.907 1,597,824 $3,073,739
6:50 pm SXL STHNXMEDIA 1.205 -0.02 -1.6% 1.23 1.20 996,879 $1,205,154
4:23 pm SXY SENEX 0.685 -0.005 -0.7% 0.69 0.68 1,673,053 $1,148,265
4:27 pm SYD SYDAIRPORT 4.31 -0.02 -0.5% 4.355 4.31 4,188,547 $18,085,103
4:30 pm TAH TABCORP 3.48 -0.03 -0.9% 3.52 3.48 1,661,378 $5,810,892
6:50 pm TCL TRANSURBAN 7.73 -0.02 -0.3% 7.80 7.70 3,214,283 $24,689,332
4:27 pm TEL TELECOM NZ 2.68 +0.01 +0.4% 2.70 2.66 1,189,596 $3,188,693
4:27 pm TEN TEN NET 0.29     0.29 0.28 2,476,620 $697,496
6:50 pm TGR TASSAL GRP 3.91 +0.01 +0.3% 3.92 3.88 166,487 $648,653
4:27 pm TLS TELSTRA 5.45 -0.03 -0.5% 5.49 5.45 27,616,761 $147,010,981
6:50 pm TME TRADE ME 3.28     3.29 3.26 528,710 $1,732,351
6:50 pm TOL TOLLHOLDGS 5.39 +0.01 +0.2% 5.41 5.35 2,706,713 $14,543,256
4:27 pm TPI TRANSPAC 1.09 +0.02 +1.9% 1.09 1.065 4,638,036 $4,992,596
6:50 pm TPM TPGTELECOM 5.50 +0.05 +0.9% 5.51 5.42 1,151,780 $6,302,792
6:50 pm TRS REJECTSHOP 9.66 +0.08 +0.8% 9.74 9.58 82,349 $797,672
6:50 pm TSE TFIELDSERV 1.315     1.32 1.297 1,196,472 $1,563,281
6:50 pm TTS TATTS GRP 3.51 -0.03 -0.8% 3.53 3.495 2,966,426 $10,349,957
6:50 pm TWE TREA WINE 4.99 -0.09 -1.8% 5.00 4.92 957,964 $4,760,864
6:50 pm UGL UGL LIMIT 6.96 -0.05 -0.7% 6.97 6.90 346,614 $2,403,924
6:50 pm VED VEDA GROUP 1.995 -0.005 -0.2% 2.02 1.975 503,750 $1,005,129
6:50 pm VRL VILLAGE 7.79 -0.18 -2.3% 7.87 7.71 99,358 $771,959
6:50 pm VRT VIRTUS 7.89 -0.11 -1.4% 8.07 7.82 140,328 $1,107,027
6:50 pm WBC WESTPAC 34.28 +0.15 +0.4% 34.34 34.16 7,226,064 $225,294,497
7:00 am WDC WESTFIELDG 10.84            
6:50 pm WES WESFARMER 43.28 -0.45 -1.0% 43.65 43.16 5,516,433 $194,349,992
4:30 pm WHC WHITEHAVEN 1.69 +0.015 +0.9% 1.692 1.65 3,155,468 $5,303,866
6:50 pm WOR WORLEYPARS 18.15 +0.23 +1.3% 18.17 18.00 1,621,416 $28,938,701
6:50 pm WOW WOOLWORTHS 36.00 -0.22 -0.6% 36.15 35.96 2,578,166 $88,168,402
4:30 pm WPL WOODSIDE 42.70 +0.23 +0.5% 42.74 42.30 3,757,172 $134,566,304
7:00 am WRT WESTFTRUST 3.28            
6:50 pm WSA WEST AREAS 4.97 -0.17 -3.3% 5.075 4.92 1,576,299 $7,848,528
4:10 pm WTF WOTIF 3.34 +0.01 +0.3% 3.34 3.32 307,341 $1,023,781


Copyright The Compare Group Pty Ltd. All rights reserved.