Sunday 26
May, 201310:58AM
- Home //
- Market Data //
- ASX 200 Stocks
Major ASX stocksFriday 24th May 4:40 PM
All prices and ASX news delayed 20 minutes
|
Sponsored by |
 |
| Last Traded | Stock | Company | Last | Change | % | High | Low | Volume | Turnover |
| 4:10 pm | AAD | ARDENT LEI | 1.70 | 1.705 | 1.62 | 2,745,468 | $4,599,609 | ||
| 4:37 pm | ABC | ADEL BRTN | 3.31 | +0.01 | +0.3% | 3.35 | 3.28 | 2,288,534 | $7,565,031 |
| 4:10 pm | ABP | ABACUS | 2.32 | -0.04 | -1.7% | 2.40 | 2.32 | 365,368 | $851,946 |
| 4:10 pm | ACR | ACRUX | 3.81 | -0.04 | -1.0% | 3.90 | 3.79 | 374,264 | $1,429,855 |
| 4:10 pm | AGK | AGL ENERGY | 14.43 | -0.35 | -2.4% | 14.80 | 14.33 | 2,551,052 | $36,937,027 |
| 4:10 pm | AGO | ATLAS IRON | 0.775 | -0.03 | -3.7% | 0.815 | 0.765 | 15,099,470 | $11,798,822 |
| 4:15 pm | AIO | ASCIANO | 5.16 | -0.01 | -0.2% | 5.23 | 5.055 | 3,586,905 | $18,448,937 |
| 4:10 pm | AIX | AUST INFRA | 0.17 | 0.175 | 0.17 | 795,236 | $136,118 | ||
| 4:10 pm | ALL | ARISTOCRAT | 4.09 | -0.18 | -4.2% | 4.27 | 4.07 | 4,676,243 | $19,375,275 |
| 4:18 pm | ALQ | ALS | 8.74 | +0.09 | +1.0% | 9.13 | 8.71 | 3,071,295 | $27,246,422 |
| 4:10 pm | ALZ | AUSTRALAND | 3.56 | -0.03 | -0.8% | 3.60 | 3.49 | 740,550 | $2,613,235 |
| 4:18 pm | AMC | AMCOR | 9.97 | -0.35 | -3.4% | 10.31 | 9.87 | 5,635,853 | $56,263,799 |
| 4:37 pm | AMP | AMP | 5.23 | -0.09 | -1.7% | 5.41 | 5.17 | 9,828,644 | $51,589,136 |
| 4:13 pm | ANN | ANSELL | 16.45 | -0.23 | -1.4% | 16.71 | 16.19 | 384,201 | $6,317,909 |
| 4:26 pm | ANZ | ANZ BANK | 27.68 | -0.45 | -1.6% | 28.48 | 27.65 | 10,110,988 | $281,831,306 |
| 4:10 pm | APA | APA GROUP | 6.52 | -0.17 | -2.5% | 6.66 | 6.40 | 4,429,544 | $28,829,595 |
| 4:12 pm | AQA | AQUILA RES | 2.15 | -0.01 | -0.5% | 2.24 | 2.12 | 336,697 | $724,104 |
| 4:10 pm | AQG | ALACERGOLD | 2.20 | 2.24 | 2.15 | 1,524,546 | $3,351,104 | ||
| 4:37 pm | ARI | ARRIUM | 0.83 | +0.005 | +0.6% | 0.85 | 0.82 | 10,581,414 | $8,795,889 |
| 4:37 pm | ASL | AUSDRILL | 1.19 | +0.06 | +5.3% | 1.21 | 1.12 | 5,281,357 | $6,217,711 |
| 4:12 pm | ASX | ASX | 38.07 | -0.69 | -1.8% | 39.08 | 37.74 | 788,271 | $29,998,274 |
| 4:10 pm | AUT | AURORA OIL | 2.96 | -0.05 | -1.7% | 3.01 | 2.93 | 1,821,830 | $5,375,662 |
| 4:10 pm | AWC | ALUMINA | 1.04 | +0.01 | +1.0% | 1.05 | 1.015 | 10,648,668 | $10,986,356 |
| 4:10 pm | AWE | AWE LTD | 1.235 | +0.005 | +0.4% | 1.255 | 1.22 | 1,859,850 | $2,300,074 |
| 4:10 pm | AZJ | AURIZON | 4.33 | -0.07 | -1.6% | 4.39 | 4.285 | 7,325,673 | $31,810,768 |
| 7:01 am | BBG | BILLABONG | 0.455 | ||||||
| 4:10 pm | BDR | BEADELL | 0.645 | +0.035 | +5.7% | 0.65 | 0.615 | 6,535,375 | $4,171,918 |
| 4:13 pm | BEN | BEN ADE BK | 10.27 | -0.21 | -2.0% | 10.57 | 10.09 | 2,386,258 | $24,433,413 |
| 4:37 pm | BHP | BHP BLT | 34.36 | -0.52 | -1.5% | 34.96 | 34.25 | 7,129,996 | $245,993,962 |
| 4:13 pm | BKN | BRADKEN | 4.53 | -0.04 | -0.9% | 4.59 | 4.505 | 2,198,176 | $9,978,849 |
| 4:10 pm | BLD | BORAL LTD | 4.47 | -0.01 | -0.2% | 4.57 | 4.43 | 2,990,139 | $13,346,707 |
| 4:10 pm | BLY | BOART | 0.645 | +0.01 | +1.6% | 0.67 | 0.62 | 14,229,135 | $9,086,032 |
| 4:10 pm | BOQ | BANK QLD | 8.97 | -0.11 | -1.2% | 9.18 | 8.88 | 4,546,970 | $40,748,859 |
| 4:19 pm | BPT | BEACH | 1.21 | 1.255 | 1.20 | 6,515,140 | $7,939,942 | ||
| 4:10 pm | BRG | BREVILLE | 7.19 | -0.06 | -0.8% | 7.35 | 7.07 | 619,297 | $4,420,928 |
| 4:10 pm | BRU | BURUENERGY | 1.595 | -0.025 | -1.5% | 1.695 | 1.59 | 702,717 | $1,136,290 |
| 4:12 pm | BSL | BLUESCOPE | 5.34 | -0.11 | -2.0% | 5.49 | 5.27 | 4,408,594 | $23,577,012 |
| 4:13 pm | BWP | BWP TRUST | 2.59 | -0.10 | -3.7% | 2.66 | 2.56 | 1,445,156 | $3,762,594 |
| 4:15 pm | BXB | BRAMB LTD | 9.17 | -0.33 | -3.5% | 9.50 | 9.14 | 6,919,170 | $64,170,502 |
| 4:10 pm | CAB | CABCHARGE | 4.96 | -0.04 | -0.8% | 5.04 | 4.93 | 503,839 | $2,506,778 |
| 4:37 pm | CBA | CWLTH BANK | 68.77 | -0.94 | -1.3% | 70.46 | 68.01 | 5,060,791 | $348,931,362 |
| 4:10 pm | CCL | CC AMATIL | 12.74 | -0.11 | -0.9% | 12.94 | 12.68 | 2,315,835 | $29,557,556 |
| 4:10 pm | CDD | CARDNO | 5.39 | +0.04 | +0.7% | 5.41 | 5.30 | 732,996 | $3,924,770 |
| 4:12 pm | CDU | CUDECO | 3.97 | +0.02 | +0.5% | 4.00 | 3.91 | 209,621 | $825,587 |
| 4:10 pm | CFX | CFS RETAIL | 2.10 | -0.01 | -0.5% | 2.12 | 2.06 | 12,905,400 | $26,957,769 |
| 4:37 pm | CGF | CHALLENGER | 4.36 | 4.42 | 4.31 | 3,355,884 | $14,582,843 | ||
| 4:10 pm | CHC | CHARTER HG | 4.15 | -0.17 | -3.9% | 4.31 | 4.13 | 1,122,467 | $4,689,296 |
| 4:12 pm | COH | COCHLEAR | 65.21 | -1.91 | -2.8% | 67.10 | 64.65 | 422,870 | $27,652,176 |
| 4:10 pm | CPA | COMMOFFICE | 1.105 | -0.015 | -1.3% | 1.125 | 1.09 | 7,204,782 | $7,974,956 |
| 4:10 pm | CPL | COALSPUR | 0.33 | -0.02 | -5.7% | 0.35 | 0.33 | 1,008,812 | $342,295 |
| 4:12 pm | CPU | CSHARE | 10.90 | -0.21 | -1.9% | 11.06 | 10.80 | 2,725,449 | $29,715,821 |
| 4:10 pm | CQR | CHRETAILRT | 4.29 | -0.02 | -0.5% | 4.33 | 4.16 | 3,141,607 | $13,334,668 |
| 4:13 pm | CRZ | CARSALES | 9.52 | -0.43 | -4.3% | 9.99 | 9.42 | 2,259,228 | $21,846,488 |
| 4:15 pm | CSL | CSL | 59.69 | -1.17 | -1.9% | 61.60 | 59.19 | 1,459,386 | $87,392,596 |
| 4:10 pm | CSR | CSR | 2.02 | -0.04 | -1.9% | 2.06 | 1.997 | 2,444,609 | $4,919,830 |
| 4:37 pm | CTX | CALTEX | 21.90 | -0.37 | -1.7% | 22.77 | 21.65 | 761,979 | $16,715,460 |
| 4:37 pm | CWN | CROWN | 12.83 | -0.23 | -1.8% | 13.32 | 12.73 | 1,969,925 | $25,422,782 |
| 4:10 pm | DCG | DECMIL GRP | 1.54 | -0.015 | -1.0% | 1.555 | 1.515 | 758,773 | $1,167,729 |
| 4:16 pm | DJS | D JONES 95 | 2.58 | -0.07 | -2.6% | 2.68 | 2.56 | 6,115,637 | $15,872,302 |
| 4:13 pm | DLS | D/SEARCH | 1.095 | -0.01 | -0.9% | 1.145 | 1.075 | 997,806 | $1,101,001 |
| 4:12 pm | DLX | DULUXG | 4.51 | -0.10 | -2.2% | 4.59 | 4.36 | 3,575,170 | $16,241,121 |
| 4:10 pm | DML | DISCOV MET | 0.21 | -0.02 | -8.7% | 0.232 | 0.21 | 4,655,269 | $1,035,748 |
| 4:20 pm | DOW | DOWNER EDI | 3.77 | +0.03 | +0.8% | 3.84 | 3.69 | 3,449,925 | $12,952,336 |
| 4:12 pm | DUE | DUET | 2.37 | 2.37 | 2.27 | 10,277,879 | $24,076,850 | ||
| 4:10 pm | DXS | DEXUS PROP | 1.12 | -0.02 | -1.8% | 1.155 | 1.105 | 21,750,642 | $24,547,754 |
| 4:10 pm | EGP | ECHO ENT | 3.03 | -0.41 | -11.9% | 3.10 | 2.99 | 101,849,326 | $322,933,057 |
| 4:12 pm | EHL | EMECO HLDG | 0.405 | -0.015 | -3.6% | 0.43 | 0.40 | 2,445,807 | $1,012,255 |
| 4:10 pm | ENV | ENVESTRA | 1.01 | -0.02 | -1.9% | 1.03 | 1.00 | 3,055,801 | $3,087,158 |
| 4:10 pm | EVN | EVOLUTION | 0.79 | +0.005 | +0.6% | 0.835 | 0.775 | 3,319,117 | $2,626,340 |
| 4:26 pm | EWC | ENERGY WLD | 0.44 | -0.01 | -2.2% | 0.455 | 0.43 | 2,395,211 | $1,064,266 |
| 4:13 pm | FBU | FLETBUILD | 7.02 | -0.06 | -0.8% | 7.10 | 6.98 | 1,885,866 | $13,231,978 |
| 4:10 pm | FDC | FED CNTRES | 2.46 | -0.06 | -2.4% | 2.56 | 2.41 | 7,275,947 | $17,904,207 |
| 4:10 pm | FKP | FKPSTAPLED | 1.415 | -0.015 | -1.0% | 1.48 | 1.395 | 443,939 | $626,463 |
| 4:13 pm | FLT | FLIGHT CTR | 36.63 | -1.27 | -3.4% | 37.45 | 35.85 | 1,271,563 | $46,483,566 |
| 4:21 pm | FMG | FORTESCUE | 3.54 | +0.01 | +0.3% | 3.57 | 3.49 | 11,503,250 | $40,547,763 |
| 4:10 pm | FWD | FLEETWOOD | 4.36 | -0.49 | -10.1% | 4.94 | 4.35 | 1,497,747 | $6,820,358 |
| 4:27 pm | FXJ | FAIRFAX | 0.60 | +0.015 | +2.6% | 0.605 | 0.58 | 23,411,686 | $13,817,548 |
| 4:10 pm | FXL | FLEXIGROUP | 4.46 | -0.05 | -1.1% | 4.50 | 4.33 | 796,378 | $3,509,188 |
| 4:10 pm | GFF | GOODMAN | 0.73 | -0.005 | -0.7% | 0.745 | 0.725 | 6,004,312 | $4,405,092 |
| 4:10 pm | GMG | GOOD GROUP | 5.03 | 5.14 | 5.02 | 5,307,708 | $26,846,322 | ||
| 4:10 pm | GNC | GRAINCORP | 12.70 | -0.02 | -0.2% | 12.75 | 12.70 | 671,401 | $8,536,189 |
| 4:10 pm | GPT | GPT | 3.90 | -0.05 | -1.3% | 3.99 | 3.86 | 6,120,425 | $23,889,902 |
| 4:32 pm | GUD | G.U.D | 7.18 | -0.09 | -1.2% | 7.32 | 7.16 | 265,221 | $1,910,652 |
| 4:10 pm | GWA | GWA GROUP | 2.31 | -0.09 | -3.7% | 2.50 | 2.27 | 1,272,343 | $2,993,043 |
| 4:16 pm | HGG | HEND GROUP | 2.63 | -0.11 | -4.0% | 2.74 | 2.56 | 6,687,014 | $17,618,583 |
| 4:37 pm | HVN | HARVEY | 2.55 | -0.05 | -1.9% | 2.65 | 2.52 | 2,884,760 | $7,453,575 |
| 4:10 pm | HZN | HOR OIL | 0.415 | -0.025 | -5.7% | 0.445 | 0.395 | 2,024,462 | $839,085 |
| 4:12 pm | IAG | INSUR.AUST | 5.55 | -0.02 | -0.4% | 5.58 | 5.51 | 8,231,114 | $45,560,278 |
| 4:10 pm | IFL | IOOF | 8.32 | -0.20 | -2.3% | 8.59 | 8.23 | 849,386 | $7,092,410 |
| 4:10 pm | IGO | IND GROUP | 3.28 | +0.04 | +1.2% | 3.39 | 3.23 | 878,369 | $2,883,699 |
| 4:37 pm | IIN | IINET | 5.55 | -0.55 | -9.0% | 6.08 | 5.31 | 3,952,839 | $21,975,096 |
| 4:10 pm | ILU | ILUKA RES | 11.10 | -0.26 | -2.3% | 11.56 | 10.88 | 3,905,250 | $43,372,016 |
| 4:10 pm | IMD | IMDEX | 0.90 | 0.955 | 0.885 | 563,993 | $509,750 | ||
| 4:25 pm | IOF | INVESTA | 3.20 | -0.02 | -0.6% | 3.24 | 3.16 | 3,744,095 | $11,972,416 |
| 4:10 pm | IPL | INCITEC PV | 2.79 | 2.81 | 2.75 | 8,555,975 | $23,786,302 | ||
| 4:27 pm | IRE | IRESS | 8.28 | -0.21 | -2.5% | 8.67 | 8.12 | 287,477 | $2,394,131 |
| 4:10 pm | IVC | INVOCARE | 11.16 | -0.73 | -6.1% | 12.12 | 10.54 | 1,139,557 | $12,652,707 |
| 4:12 pm | JBH | JB HI-FI | 15.41 | -0.61 | -3.8% | 16.15 | 15.00 | 993,070 | $15,177,716 |
| 4:10 pm | JHX | J HARDIE | 9.97 | -0.39 | -3.8% | 10.33 | 9.86 | 2,406,296 | $24,039,559 |
| 4:12 pm | KAR | KAROON | 5.76 | +0.16 | +2.9% | 5.90 | 5.40 | 797,164 | $4,543,498 |
| 4:10 pm | KCN | KINGSGATE | 1.55 | +0.125 | +8.8% | 1.58 | 1.465 | 1,780,180 | $2,731,166 |
| 4:10 pm | LEI | LEIGHTON | 18.10 | -0.33 | -1.8% | 18.40 | 17.87 | 1,393,983 | $25,161,168 |
| 4:32 pm | LLC | LEND LEASE | 9.88 | -0.11 | -1.1% | 10.03 | 9.62 | 1,600,230 | $15,730,124 |
| 4:37 pm | LYC | LYNAS | 0.565 | +0.015 | +2.7% | 0.57 | 0.55 | 11,736,247 | $6,536,612 |
| 4:37 pm | MAD | MAVERICK | 0.465 | -0.025 | -5.1% | 0.49 | 0.46 | 1,144,809 | $536,349 |
| 4:10 pm | MBN | MIRABELA | 0.155 | 0.16 | 0.15 | 1,987,990 | $308,313 | ||
| 4:15 pm | MDL | MINDEPOSIT | 2.93 | -0.17 | -5.5% | 3.20 | 2.79 | 252,067 | $756,431 |
| 4:10 pm | MFG | MAG FINC | 7.87 | -0.36 | -4.4% | 8.20 | 7.63 | 438,267 | $3,428,283 |
| 4:18 pm | MGR | MIRVAC GRP | 1.685 | -0.015 | -0.9% | 1.74 | 1.67 | 15,347,100 | $26,019,894 |
| 4:10 pm | MGX | MT GIBSON | 0.485 | -0.005 | -1.0% | 0.495 | 0.48 | 3,404,186 | $1,657,151 |
| 4:37 pm | MIN | MINERALRES | 8.83 | +0.05 | +0.6% | 8.92 | 8.77 | 1,901,623 | $16,821,160 |
| 4:10 pm | MML | MEDUSA | 2.37 | +0.09 | +3.9% | 2.40 | 2.32 | 1,052,208 | $2,488,178 |
| 4:10 pm | MMS | MCMILLAN | 16.02 | -0.34 | -2.1% | 16.60 | 15.57 | 255,940 | $4,076,984 |
| 4:22 pm | MND | MONADEL | 16.04 | +0.53 | +3.4% | 16.32 | 15.71 | 1,283,453 | $20,609,971 |
| 4:10 pm | MQA | MACQ ATLAS | 1.815 | -0.045 | -2.4% | 1.88 | 1.80 | 1,011,585 | $1,836,239 |
| 4:15 pm | MQG | MACQ GROUP | 42.56 | -1.56 | -3.5% | 44.50 | 41.92 | 2,901,622 | $124,038,633 |
| 4:13 pm | MRM | MERMAID MR | 3.27 | -0.11 | -3.3% | 3.39 | 3.22 | 934,216 | $3,067,222 |
| 4:10 pm | MSB | MESOBLAST | 6.01 | -0.02 | -0.3% | 6.12 | 5.90 | 601,711 | $3,614,436 |
| 4:29 pm | MTS | METCASHLTD | 3.95 | -0.13 | -3.2% | 4.11 | 3.95 | 6,979,948 | $27,937,583 |
| 4:10 pm | MTU | M2TELECOMM | 5.26 | -0.25 | -4.5% | 5.58 | 5.01 | 2,613,708 | $13,557,655 |
| 4:30 pm | MYR | MYER | 2.49 | -0.02 | -0.8% | 2.55 | 2.44 | 8,140,838 | $20,188,800 |
| 4:37 pm | NAB | NAT. BANK | 31.29 | -0.41 | -1.3% | 32.11 | 31.11 | 10,525,980 | $329,932,482 |
| 4:37 pm | NCM | NEWCREST | 15.12 | +0.57 | +3.9% | 15.18 | 14.90 | 4,254,102 | $64,080,833 |
| 4:10 pm | NST | NTH STAR | 0.67 | +0.01 | +1.5% | 0.69 | 0.665 | 3,165,720 | $2,138,077 |
| 4:19 pm | NUF | NUFARM | 4.66 | +0.13 | +2.9% | 4.72 | 4.56 | 1,778,786 | $8,282,240 |
| 4:25 pm | NVT | NAVITAS | 5.52 | -0.20 | -3.5% | 5.78 | 5.44 | 1,517,655 | $8,483,147 |
| 4:10 pm | NWH | NRWHOLDLTD | 1.135 | +0.05 | +4.6% | 1.135 | 1.075 | 7,918,827 | $8,862,618 |
| 4:10 pm | NWS | NEWSCORP | 34.04 | -0.41 | -1.2% | 34.24 | 33.78 | 1,162,612 | $39,517,662 |
| 4:10 pm | OGC | OCEANAGOLD | 1.775 | +0.015 | +0.9% | 1.82 | 1.765 | 697,457 | $1,238,152 |
| 4:27 pm | ORG | ORIGIN ENE | 13.04 | -0.31 | -2.3% | 13.32 | 12.94 | 2,168,671 | $28,335,700 |
| 4:10 pm | ORI | ORICA | 22.95 | -0.44 | -1.9% | 23.40 | 22.61 | 1,606,047 | $36,922,404 |
| 4:10 pm | OSH | OIL SEARCH | 8.16 | +0.07 | +0.9% | 8.33 | 8.01 | 8,044,338 | $65,738,345 |
| 4:37 pm | OZL | OZMINER | 4.23 | 4.24 | 4.13 | 1,712,821 | $7,186,337 | ||
| 4:10 pm | PBG | PACBRANDS | 0.755 | 0.78 | 0.745 | 6,905,788 | $5,240,861 | ||
| 4:12 pm | PDN | PALADIN | 0.905 | -0.015 | -1.6% | 0.955 | 0.89 | 7,658,307 | $6,974,300 |
| 4:10 pm | PMV | PREM INV | 7.31 | -0.22 | -2.9% | 7.52 | 7.17 | 771,322 | $5,661,433 |
| 4:10 pm | PNA | PANAUST | 2.32 | -0.07 | -2.9% | 2.41 | 2.32 | 2,343,946 | $5,510,357 |
| 4:13 pm | PPT | PERPETUAL | 42.47 | -0.77 | -1.8% | 44.78 | 42.37 | 125,090 | $5,404,097 |
| 4:13 pm | PRU | PERSEUS | 1.055 | -0.01 | -0.9% | 1.10 | 1.045 | 2,673,330 | $2,852,381 |
| 4:10 pm | PRY | PRIMARY | 4.93 | -0.16 | -3.1% | 5.16 | 4.82 | 2,199,082 | $10,775,366 |
| 4:10 pm | PTM | PLAT MGMT | 5.08 | -0.20 | -3.8% | 5.30 | 5.04 | 1,106,194 | $5,624,250 |
| 4:16 pm | QAN | QANTAS | 1.56 | -0.025 | -1.6% | 1.595 | 1.545 | 11,167,504 | $17,507,461 |
| 4:37 pm | QBE | QBE INSUR | 15.65 | -0.58 | -3.6% | 16.13 | 15.50 | 6,695,363 | $105,256,329 |
| 4:12 pm | QUB | QUBE | 1.775 | +0.005 | +0.3% | 1.795 | 1.755 | 2,205,588 | $3,915,728 |
| 4:25 pm | RHC | RAMSAY | 34.62 | -0.04 | -0.1% | 35.79 | 34.07 | 514,868 | $17,767,958 |
| 4:37 pm | RIO | RIO TINTO | 54.51 | -0.59 | -1.1% | 55.60 | 54.16 | 2,294,090 | $125,388,735 |
| 4:27 pm | RMD | RESMED | 5.10 | -0.08 | -1.5% | 5.20 | 5.05 | 4,821,602 | $24,632,511 |
| 4:23 pm | RRL | REGIS | 3.84 | +0.22 | +6.1% | 3.84 | 3.69 | 2,197,825 | $8,278,170 |
| 4:10 pm | RSG | RESOLUTE | 0.745 | -0.005 | -0.7% | 0.77 | 0.725 | 5,873,622 | $4,408,612 |
| 4:10 pm | SAI | SAI GLOBAL | 3.83 | -0.02 | -0.5% | 3.85 | 3.79 | 495,113 | $1,891,243 |
| 4:10 pm | SBM | ST.BARBARA | 0.605 | +0.02 | +3.4% | 0.622 | 0.58 | 4,059,951 | $2,443,098 |
| 4:10 pm | SCP | SHOPCENAUS | 1.80 | -0.015 | -0.8% | 1.81 | 1.765 | 3,829,070 | $6,859,839 |
| 4:10 pm | SDL | SUNDANCE | 0.08 | +0.001 | +1.3% | 0.083 | 0.075 | 54,082,060 | $4,327,382 |
| 4:37 pm | SEK | SEEK | 10.18 | -0.34 | -3.2% | 10.95 | 10.03 | 4,188,634 | $43,052,473 |
| 4:12 pm | SFR | SANDFIRE | 6.35 | -0.09 | -1.4% | 6.43 | 6.21 | 297,204 | $1,876,416 |
| 4:10 pm | SGM | SIMS METAL | 10.00 | +0.15 | +1.5% | 10.15 | 9.81 | 1,857,561 | $18,534,503 |
| 4:10 pm | SGP | STOCKLAND | 3.70 | -0.08 | -2.1% | 3.81 | 3.70 | 10,887,178 | $40,563,541 |
| 4:13 pm | SGT | SINGTEL | 3.20 | -0.06 | -1.8% | 3.26 | 3.18 | 859,258 | $2,752,652 |
| 4:25 pm | SHL | SONIC HLTH | 14.04 | -0.27 | -1.9% | 14.53 | 13.86 | 1,681,198 | $23,621,189 |
| 4:10 pm | SIP | SIGMAPHARM | 0.80 | -0.02 | -2.4% | 0.82 | 0.80 | 1,830,578 | $1,472,614 |
| 4:30 pm | SKE | SKILLED GL | 2.44 | -0.04 | -1.6% | 2.54 | 2.38 | 1,011,181 | $2,455,727 |
| 4:12 pm | SKI | SPARK INFR | 1.82 | +0.025 | +1.4% | 1.82 | 1.732 | 10,194,058 | $18,274,086 |
| 4:37 pm | SLR | SILVERLAKE | 0.765 | +0.08 | +11.7% | 0.79 | 0.695 | 15,907,348 | $11,887,461 |
| 4:10 pm | SMX | SMS M&T | 4.85 | -0.10 | -2.0% | 4.94 | 4.80 | 199,164 | $964,790 |
| 4:12 pm | SPN | SP AUSNET | 1.21 | +0.005 | +0.4% | 1.21 | 1.17 | 13,510,417 | $16,186,442 |
| 4:10 pm | SRX | SIRTEX MED | 10.69 | -0.03 | -0.3% | 10.94 | 10.56 | 463,619 | $4,979,523 |
| 4:10 pm | STO | SANTOS | 12.62 | -0.24 | -1.9% | 12.86 | 12.54 | 3,852,139 | $48,693,029 |
| 4:10 pm | SUL | SUPARETAIL | 10.77 | -0.41 | -3.7% | 11.18 | 10.75 | 1,371,715 | $14,888,388 |
| 4:31 pm | SUN | SUNCORP | 12.34 | -0.18 | -1.4% | 12.69 | 12.11 | 4,895,906 | $60,135,363 |
| 4:10 pm | SVW | SEVEN GRP | 7.35 | -0.02 | -0.3% | 7.48 | 7.24 | 542,075 | $3,979,647 |
| 4:24 pm | SWM | SEVENWEST | 2.10 | -0.04 | -1.9% | 2.17 | 2.10 | 5,227,195 | $11,079,978 |
| 4:10 pm | SXL | STHNXMEDIA | 1.40 | +0.035 | +2.6% | 1.415 | 1.355 | 2,478,572 | $3,435,877 |
| 4:14 pm | SXY | SENEX | 0.65 | -0.01 | -1.5% | 0.665 | 0.64 | 2,594,393 | $1,685,336 |
| 4:28 pm | SYD | SYDAIRPORT | 3.69 | +0.01 | +0.3% | 3.72 | 3.62 | 13,563,304 | $49,722,125 |
| 4:10 pm | TAH | TABCORP | 3.41 | -0.10 | -2.8% | 3.52 | 3.365 | 3,932,323 | $13,416,752 |
| 4:10 pm | TCL | TRANSURBAN | 6.79 | -0.10 | -1.5% | 6.94 | 6.75 | 5,905,449 | $40,367,398 |
| 4:17 pm | TEL | TELECOM NZ | 1.93 | -0.045 | -2.3% | 2.01 | 1.915 | 3,817,476 | $7,460,616 |
| 4:10 pm | TEN | TEN NET | 0.265 | -0.005 | -1.9% | 0.27 | 0.26 | 6,108,104 | $1,612,595 |
| 4:37 pm | TLS | TELSTRA | 4.87 | -0.08 | -1.6% | 4.99 | 4.80 | 62,187,165 | $302,390,971 |
| 4:10 pm | TME | TRADE ME | 4.18 | -0.26 | -5.9% | 4.45 | 4.14 | 2,326,428 | $9,815,714 |
| 4:10 pm | TOL | TOLLHOLDGS | 4.95 | -0.05 | -1.0% | 5.11 | 4.95 | 5,263,762 | $26,368,405 |
| 4:10 pm | TPI | TRANSPAC | 0.85 | -0.045 | -5.0% | 0.91 | 0.845 | 3,117,926 | $2,680,913 |
| 4:37 pm | TPM | TPGTELECOM | 3.47 | -0.17 | -4.7% | 3.62 | 3.37 | 1,961,556 | $6,812,881 |
| 4:12 pm | TRS | REJECTSHOP | 16.09 | -0.27 | -1.7% | 16.69 | 15.90 | 119,412 | $1,936,350 |
| 4:13 pm | TRY | TROY RES | 1.775 | +0.08 | +4.7% | 1.79 | 1.68 | 384,507 | $668,902 |
| 4:26 pm | TSE | TFIELDSERV | 0.915 | 0.94 | 0.905 | 3,628,642 | $3,325,840 | ||
| 4:13 pm | TTS | TATTS GRP | 3.31 | +0.01 | +0.3% | 3.32 | 3.25 | 5,579,228 | $18,332,787 |
| 4:13 pm | TWE | TREA WINE | 6.13 | -0.20 | -3.2% | 6.30 | 6.07 | 1,819,231 | $11,162,394 |
| 4:24 pm | UGL | UGL LIMIT | 7.08 | +0.03 | +0.4% | 7.20 | 7.02 | 1,597,191 | $11,295,800 |
| 4:10 pm | VAH | VIRGIN AUS | 0.44 | 0.44 | 0.425 | 4,049,892 | $1,762,894 | ||
| 4:35 pm | WBC | WESTPAC | 29.32 | -0.60 | -2.0% | 30.13 | 28.95 | 13,264,412 | $389,631,217 |
| 4:10 pm | WDC | WESTFIELDG | 11.96 | -0.13 | -1.1% | 12.25 | 11.96 | 4,718,526 | $56,942,384 |
| 4:28 pm | WES | WESFARMER | 41.00 | -0.98 | -2.3% | 42.39 | 40.88 | 2,876,634 | $118,568,398 |
| 4:13 pm | WHC | WHITEHAVEN | 2.19 | 2.25 | 2.16 | 9,214,703 | $20,172,726 | ||
| 4:12 pm | WOR | WORLEYPARS | 19.97 | -0.65 | -3.2% | 20.62 | 19.90 | 1,558,220 | $31,478,983 |
| 4:15 pm | WOW | WOOLWORTHS | 33.46 | -0.51 | -1.5% | 34.12 | 33.35 | 2,936,565 | $98,483,896 |
| 4:28 pm | WPL | WOODSIDE | 37.00 | -0.47 | -1.3% | 37.70 | 36.71 | 2,037,304 | $75,466,800 |
| 4:27 pm | WRT | WESTFTRUST | 3.17 | -0.05 | -1.6% | 3.23 | 3.135 | 12,364,720 | $39,177,051 |
| 4:10 pm | WSA | WEST AREAS | 2.92 | +0.04 | +1.4% | 2.98 | 2.90 | 426,326 | $1,247,806 |
| 4:15 pm | WTF | WOTIF | 5.53 | +0.03 | +0.5% | 5.57 | 5.45 | 549,587 | $3,025,356 |