The Bull

Monday 6

July, 201512:46PM


Major ASX stocks

Monday 6th Jul 12:26 PM
All prices and ASX news delayed 20 minutes
 

Sponsored by

Forex
Code: ?
Last Traded Stock Company Last Change % High Low Volume Turnover
12:23 pm AAC AUST AG CO 1.22 -0.04 -3.2% 1.255 1.215 674,393 $829,025
12:25 pm AAD ARDENT LEI 2.20 -0.03 -1.3% 2.215 2.18 464,130 $1,020,324
12:25 pm ABC ADEL BRTN 4.35 -0.04 -0.9% 4.37 4.305 244,101 $1,058,964
12:25 pm ABP ABACUS 2.84 -0.14 -4.7% 2.88 2.78 291,381 $827,960
12:25 pm AGI AINSWORTH 2.63 -0.03 -1.1% 2.63 2.60 152,736 $398,677
12:25 pm AGL AGL ENERGY 15.46 -0.36 -2.3% 15.56 15.32 720,760 $11,123,772
12:22 pm AHG AHG LTD 3.98 -0.04 -1.0% 4.03 3.95 280,997 $1,116,379
12:24 pm AHY ASALEO 1.875 -0.03 -1.6% 1.89 1.83 241,627 $450,175
12:25 pm AIO ASCIANO 7.85 -0.15 -1.9% 7.93 7.825 1,446,110 $11,411,243
12:25 pm ALL ARISTOCRAT 7.895 -0.065 -0.8% 7.93 7.78 636,218 $5,012,535
12:25 pm ALQ ALS 5.92 -0.09 -1.5% 5.95 5.84 716,205 $4,210,192
12:25 pm AMC AMCOR 13.45 -0.15 -1.1% 13.49 13.30 1,090,814 $14,634,327
12:26 pm AMP AMP 6.08 -0.14 -2.3% 6.12 6.02 2,437,904 $14,782,046
12:25 pm ANN ANSELL 24.28 +0.08 +0.3% 24.32 23.69 173,143 $4,157,899
12:25 pm ANZ ANZ BANK 32.065 -0.395 -1.2% 32.25 31.85 1,878,472 $60,163,941
12:25 pm AOG AVEO GROUP 2.675 -0.035 -1.3% 2.70 2.665 156,169 $419,147
12:25 pm APA APA GROUP 8.43 -0.12 -1.4% 8.48 8.33 792,207 $6,659,014
12:25 pm APN APN N&M 0.682 -0.018 -2.6% 0.69 0.675 290,114 $197,660
12:25 pm ARB ARB CORP 13.01 -0.29 -2.2% 13.07 12.89 23,455 $304,303
12:25 pm ARI ARRIUM 0.127 -0.008 -5.9% 0.13 0.125 1,038,141 $134,461
12:25 pm AST AUSNET 1.385 -0.02 -1.4% 1.40 1.365 890,490 $1,229,066
12:25 pm ASX ASX 40.37 -0.62 -1.5% 40.53 40.15 115,219 $4,653,220
12:25 pm AWC ALUMINA 1.425 -0.045 -3.1% 1.455 1.417 7,572,098 $10,849,419
12:24 pm AWE AWE LTD 1.22 -0.01 -0.8% 1.23 1.21 818,773 $998,593
12:25 pm AZJ AURIZON 5.34 -0.08 -1.5% 5.39 5.30 1,075,733 $5,752,616
12:25 pm BEN BEN ADE BK 12.42 -0.17 -1.4% 12.48 12.31 289,234 $3,586,678
12:21 pm BGA BEGA 4.52 +0.02 +0.4% 4.57 4.47 127,090 $572,344
12:25 pm BHP BHP BLT 25.98 -0.61 -2.3% 26.10 25.90 3,741,734 $97,330,976
12:25 pm BKN BRADKEN 1.247 -0.093 -6.9% 1.31 1.24 664,459 $845,569
12:25 pm BLD BORAL LTD 5.81 -0.09 -1.5% 5.84 5.79 519,979 $3,019,279
12:25 pm BOQ BANK QLD 12.92 -0.20 -1.5% 12.98 12.81 381,707 $4,927,326
12:25 pm BPT BEACH 0.995     0.995 0.955 2,068,914 $2,025,003
12:24 pm BRG BREVILLE 6.29 -0.19 -2.9% 6.38 6.27 48,176 $303,830
12:25 pm BSL BLUESCOPE 3.35 -0.24 -6.7% 3.49 3.27 3,024,813 $10,275,109
12:26 pm BWP BWP TRUST 3.12 -0.03 -1.0% 3.13 3.08 426,130 $1,324,042
12:25 pm BXB BRAMB LTD 10.63 -0.17 -1.6% 10.66 10.54 1,171,718 $12,421,981
12:25 pm CAB CABCHARGE 3.62 -0.05 -1.4% 3.67 3.59 231,133 $836,971
12:25 pm CAR CARSALES 10.47 -0.18 -1.7% 10.50 10.40 239,715 $2,505,328
12:26 pm CBA CWLTH BANK 85.54 -1.12 -1.3% 86.00 84.965 790,983 $67,515,524
12:25 pm CCL CC AMATIL 9.13 -0.07 -0.8% 9.19 9.04 422,502 $3,858,114
12:25 pm CCP CREDITCORP 12.12 -0.18 -1.5% 12.20 12.04 21,691 $262,670
12:21 pm CDD CARDNO 3.15 -0.04 -1.3% 3.17 3.11 77,549 $243,279
12:23 pm CGF CHALLENGER 6.71 -0.16 -2.3% 6.79 6.66 685,501 $4,605,916
12:25 pm CHC CHARTER HG 4.52 -0.11 -2.4% 4.57 4.51 227,337 $1,030,127
12:25 pm CIM CIMIC 21.45 -0.50 -2.3% 21.78 21.355 69,132 $1,486,335
12:25 pm CMW CROMWELL 1.03 -0.01 -1.0% 1.035 1.025 1,299,300 $1,338,086
12:25 pm COH COCHLEAR 79.70 -1.36 -1.7% 80.14 79.32 39,682 $3,159,674
12:25 pm CPU CSHARE 11.91 -0.08 -0.7% 11.93 11.745 401,685 $4,754,004
12:25 pm CQR CHRETAILRT 4.17 -0.07 -1.7% 4.23 4.17 241,060 $1,011,778
12:25 pm CSL CSL 87.34 -0.80 -0.9% 87.64 86.61 269,218 $23,458,747
12:25 pm CSR CSR 3.41 -0.05 -1.4% 3.44 3.38 1,096,736 $3,742,098
12:25 pm CTD CORP TRAV 10.66 -0.21 -1.9% 10.80 10.60 73,574 $785,438
12:25 pm CTX CALTEX 32.42 +0.07 +0.2% 32.50 31.96 528,065 $17,060,392
12:25 pm CVO COVERMORE 2.36 -0.06 -2.5% 2.40 2.34 227,964 $538,527
12:25 pm CWN CROWN 12.85 -0.18 -1.4% 12.91 12.68 526,224 $6,733,335
12:25 pm DLS D/SEARCH 1.045 -0.03 -2.8% 1.072 1.04 260,818 $274,989
12:25 pm DLX DULUXG 5.77 -0.07 -1.2% 5.77 5.72 354,663 $2,039,066
12:25 pm DMP DOMINOS 37.55 -0.16 -0.4% 37.70 36.33 68,124 $2,526,167
12:25 pm DOW DOWNER EDI 4.78 -0.15 -3.0% 4.88 4.77 508,053 $2,439,508
12:25 pm DSH DICKSMITH 2.03 -0.04 -1.9% 2.07 2.03 206,929 $423,853
12:25 pm DUE DUET 2.325 -0.015 -0.6% 2.34 2.30 1,587,665 $3,677,890
12:25 pm DXS DEXUS PROP 7.19 -0.09 -1.2% 7.24 7.17 494,691 $3,562,489
12:23 pm EGP ECHO ENT 4.77 +0.02 +0.4% 4.77 4.62 835,247 $3,934,722
12:24 pm EHE ESTIA HLTH 6.00 +0.02 +0.3% 6.01 5.92 89,608 $535,496
12:25 pm EVN EVOLUTION 1.215 +0.065 +5.7% 1.225 1.15 5,713,626 $6,879,813
12:24 pm FBU FLETBUILD 7.06 -0.05 -0.7% 7.11 7.04 723,394 $5,108,765
12:25 pm FDC FED CNTRES 2.93 -0.02 -0.7% 2.94 2.90 4,392,060 $12,832,634
12:25 pm FLT FLIGHT CTR 33.41 -0.49 -1.4% 33.73 33.14 187,156 $6,251,167
12:25 pm FMG FORTESCUE 1.755 -0.065 -3.6% 1.785 1.742 10,965,712 $19,280,721
12:25 pm FXJ FAIRFAX 0.795 -0.01 -1.2% 0.81 0.782 3,227,760 $2,569,680
12:24 pm FXL FLEXIGROUP 2.925 -0.035 -1.2% 2.935 2.89 301,604 $879,119
12:26 pm GEM G8 EDUCATE 3.06 -0.12 -3.8% 3.13 3.04 1,146,005 $3,522,698
12:25 pm GMA GENWORTH 3.17 -0.05 -1.6% 3.20 3.14 165,848 $525,121
12:25 pm GMG GOOD GROUP 6.29 -0.09 -1.4% 6.32 6.245 1,124,183 $7,063,105
12:23 pm GNC GRAINCORP 8.60 -0.08 -0.9% 8.61 8.48 162,238 $1,389,569
12:24 pm GOZ GROWTHPRO 3.16 -0.05 -1.6% 3.19 3.16 68,276 $216,460
12:26 pm GPT GPT 4.29 -0.05 -1.2% 4.32 4.25 1,662,885 $7,131,976
12:25 pm GUD G.U.D 8.66 -0.15 -1.7% 8.75 8.56 173,345 $1,502,290
12:25 pm GWA GWA GROUP 2.28 -0.03 -1.3% 2.29 2.24 278,632 $634,189
12:24 pm GXL GREENCROSS 5.42 -0.20 -3.6% 5.54 5.40 445,944 $2,424,445
12:25 pm HGG HEND GROUP 5.265 -0.185 -3.4% 5.33 5.22 1,025,522 $5,396,988
12:25 pm HSO HEALTHSCPE 2.70 -0.01 -0.4% 2.70 2.65 513,695 $1,372,540
12:25 pm HVN HARVEY 4.47 -0.10 -2.2% 4.51 4.45 840,550 $3,762,797
12:24 pm IAG INSUR.AUST 5.61 -0.08 -1.4% 5.63 5.56 1,570,453 $8,785,197
12:25 pm IFL IOOF 8.91 -0.18 -2.0% 8.98 8.85 459,516 $4,102,869
12:25 pm IGO IND GROUP 4.20 -0.03 -0.7% 4.23 4.13 694,378 $2,908,323
12:25 pm IIN IINET 9.53 -0.06 -0.6% 9.56 9.52 378,595 $3,609,619
12:25 pm ILU ILUKA RES 7.37 -0.12 -1.6% 7.38 7.26 378,481 $2,766,132
12:24 pm IOF INVESTA 3.78 -0.05 -1.3% 3.815 3.76 386,653 $1,463,372
12:26 pm IPL INCITEC PV 3.835 -0.015 -0.4% 3.85 3.78 3,527,585 $13,419,582
12:24 pm IRE IRESS 10.12 -0.18 -1.7% 10.18 10.05 150,020 $1,519,177
12:25 pm IVC INVOCARE 12.38 -0.22 -1.7% 12.49 12.29 81,001 $1,004,889
12:25 pm JBH JB HI-FI 19.42 -0.42 -2.1% 19.68 19.385 226,896 $4,423,753
12:26 pm JHC JAPARA 2.59     2.60 2.55 94,027 $242,283
12:25 pm JHX J HARDIE 17.81 -0.02 -0.1% 17.87 17.42 241,904 $4,270,818
12:25 pm KAR KAROON 2.22 -0.03 -1.3% 2.25 2.17 197,079 $434,740
12:23 pm KMD KATHMANDU 1.495 -0.035 -2.3% 1.52 1.49 290,468 $436,275
12:25 pm LLC LEND LEASE 15.08 -0.31 -2.0% 15.16 15.03 449,203 $6,780,477
12:25 pm LNG LNG LTD 4.15 -0.11 -2.6% 4.18 4.09 700,008 $2,902,431
12:26 pm MFG MAG FINC 17.56 -0.31 -1.7% 17.67 17.32 122,880 $2,147,187
12:23 pm MGR MIRVAC GRP 1.835 -0.035 -1.9% 1.855 1.835 2,354,390 $4,347,853
12:25 pm MIN MINERALRES 6.14 -0.20 -3.2% 6.22 6.09 238,571 $1,472,868
12:25 pm MMS MCMILLAN 12.07 -0.15 -1.2% 12.10 11.95 75,261 $905,031
12:25 pm MND MONADEL 8.99 -0.28 -3.0% 9.16 8.92 149,161 $1,343,621
12:25 pm MPL MEDIBANK 2.09 -0.01 -0.5% 2.09 2.06 1,928,575 $4,000,570
12:26 pm MQA MACQ ATLAS 3.23 -0.07 -2.1% 3.26 3.21 103,249 $334,568
12:25 pm MQG MACQ GROUP 81.41 -1.13 -1.4% 81.53 80.79 225,084 $18,282,443
12:25 pm MRM MMAOFFSHOR 0.52 -0.01 -1.9% 0.532 0.52 964,222 $508,639
12:25 pm MSB MESOBLAST 3.83 -0.06 -1.5% 3.84 3.735 109,732 $414,010
12:25 pm MTS METCASHLTD 1.08 -0.04 -3.6% 1.09 1.07 2,108,154 $2,278,745
12:23 pm MTU M2 GROUP 10.66 +0.04 +0.4% 10.70 10.52 172,327 $1,827,410
12:25 pm MYR MYER 1.227 -0.038 -3.0% 1.25 1.215 1,222,858 $1,506,373
12:25 pm MYX M PHARMA 0.982 -0.023 -2.3% 1.00 0.98 189,557 $186,977
12:25 pm NAB NAT. BANK 33.34 -0.37 -1.1% 33.51 33.05 1,126,351 $37,494,002
12:25 pm NCM NEWCREST 12.86 +0.31 +2.5% 12.90 12.52 1,380,924 $17,652,719
12:25 pm NEC NINE ENT 1.48 -0.025 -1.7% 1.495 1.46 460,082 $678,597
12:24 pm NSR NSREIT 1.64 -0.035 -2.1% 1.67 1.635 166,025 $273,996
12:25 pm NST NTH STAR 2.165 +0.065 +3.1% 2.21 2.15 1,417,598 $3,089,670
12:25 pm NUF NUFARM 7.36 -0.11 -1.5% 7.39 7.29 204,100 $1,498,581
7:01 am NVN NOVION 2.44            
12:25 pm NVT NAVITAS 4.195 -0.075 -1.8% 4.22 4.14 148,434 $620,853
12:26 pm NWS NEWS CORP 18.44 -0.11 -0.6% 18.71 18.35 52,054 $962,022
12:24 pm OFX OZFOREX 2.18 +0.01 +0.5% 2.19 2.15 225,164 $488,384
12:25 pm ORA ORORA 2.055 -0.025 -1.2% 2.06 2.04 284,713 $584,085
12:25 pm ORG ORIGIN ENE 11.34 -0.41 -3.5% 11.48 11.20 1,596,227 $18,075,824
12:25 pm ORI ORICA 20.955 -0.295 -1.4% 21.01 20.50 410,240 $8,555,221
12:25 pm OSH OIL SEARCH 6.73 -0.34 -4.8% 6.92 6.73 3,886,604 $26,444,424
12:23 pm OZL OZMINER 3.90 -0.04 -1.0% 3.94 3.87 575,025 $2,247,933
12:25 pm PBG PACBRANDS 0.467 -0.003 -0.6% 0.475 0.455 424,182 $197,505
12:21 pm PDN PALADIN 0.25     0.252 0.245 810,892 $201,902
12:26 pm PGH PACT GROUP 4.71 -0.02 -0.4% 4.73 4.63 121,724 $570,665
12:25 pm PMV PREM INV 12.77 -0.15 -1.2% 12.80 12.47 77,941 $987,530
12:26 pm PPT PERPETUAL 48.99 -1.57 -3.1% 49.47 48.97 139,198 $6,831,823
12:26 pm PRY PRIMARY 4.98 -0.16 -3.1% 5.05 4.945 1,401,987 $6,994,904
12:25 pm PTM PLAT MGMT 7.45 -0.10 -1.3% 7.49 7.395 240,029 $1,786,188
12:25 pm QAN QANTAS 3.17 -0.03 -0.9% 3.21 3.12 1,988,606 $6,302,662
12:25 pm QBE QBE INSUR 13.945 -0.245 -1.7% 13.975 13.81 909,000 $12,627,700
12:26 pm QUB QUBE 2.465 +0.045 +1.9% 2.48 2.39 1,235,047 $3,004,929
12:25 pm REA REA GROUP 39.26 -0.15 -0.4% 39.72 38.78 87,589 $3,434,246
12:25 pm REC RECALL HLD 7.135 -0.005 -0.1% 7.15 7.09 139,184 $991,676
12:25 pm REG REG HEALTH 5.41 -0.04 -0.7% 5.44 5.36 108,468 $586,070
12:25 pm RFG RTL FOOD 5.55 -0.06 -1.1% 5.605 5.50 103,444 $572,770
12:25 pm RHC RAMSAY 61.91 -0.13 -0.2% 61.98 60.83 130,469 $8,012,203
12:25 pm RIO RIO TINTO 51.34 -1.16 -2.2% 51.85 51.15 632,982 $32,574,740
12:25 pm RMD RESMED 7.22 -0.01 -0.1% 7.26 7.19 730,928 $5,279,508
12:25 pm RRL REGIS 1.18 +0.04 +3.5% 1.20 1.13 1,970,037 $2,328,931
12:25 pm S32 SOUTH32 1.767 -0.023 -1.3% 1.78 1.755 6,691,753 $11,842,617
12:20 pm SAI SAI GLOBAL 4.045 -0.125 -3.0% 4.11 4.015 149,323 $604,007
12:25 pm SCG SCENTRE 3.745 -0.045 -1.2% 3.77 3.73 4,041,674 $15,129,502
12:25 pm SCP SHOPCENAUS 2.09 -0.01 -0.5% 2.09 2.06 378,761 $786,081
12:25 pm SDF STEADFAST 1.625 -0.05 -3.0% 1.65 1.62 456,265 $744,042
12:26 pm SEK SEEK 14.27 -0.13 -0.9% 14.35 14.00 581,551 $8,240,928
12:22 pm SFR SANDFIRE 5.74 -0.01 -0.2% 5.765 5.60 255,251 $1,452,681
12:25 pm SGH SLATER & G 3.65 -0.18 -4.7% 3.80 3.62 2,113,533 $7,840,827
12:25 pm SGM SIMS METAL 10.34 -0.19 -1.8% 10.40 10.25 226,034 $2,328,463
12:25 pm SGP STOCKLAND 4.10 -0.03 -0.7% 4.125 4.08 1,785,922 $7,327,151
7:01 am SGT SINGTEL 3.98            
12:26 pm SHL SONIC HLTH 22.325 -0.035 -0.2% 22.33 22.00 327,557 $7,263,092
12:25 pm SIP SIGMAPHARM 0.77 +0.015 +2.0% 0.77 0.75 592,254 $449,747
12:25 pm SIR SIRIUS RES 3.35 -0.01 -0.3% 3.365 3.28 388,525 $1,291,768
12:25 pm SKC SKYCITY 3.84 -0.05 -1.3% 3.84 3.81 85,203 $326,291
12:24 pm SKI SPARK INFR 1.90 -0.01 -0.5% 1.91 1.887 1,110,023 $2,107,378
12:25 pm SKT SKY NET TV 5.55 -0.04 -0.7% 5.58 5.50 85,746 $474,219
12:25 pm SPK SPARK NZ 2.50     2.51 2.47 507,514 $1,260,987
12:25 pm SPO SPOTLESS 2.07 -0.07 -3.3% 2.10 2.06 463,272 $961,321
12:25 pm SRX SIRTEX MED 29.91 -0.59 -1.9% 30.16 29.65 124,507 $3,730,378
12:25 pm STO SANTOS 7.85 -0.16 -2.0% 7.885 7.81 1,285,670 $10,090,915
12:25 pm SUL SUPARETAIL 9.12 -0.09 -1.0% 9.15 8.94 262,283 $2,373,034
12:25 pm SUN SUNCORP 13.645 -0.155 -1.1% 13.75 13.58 1,365,741 $18,671,343
12:21 pm SVW SEVEN GRP 6.19 -0.10 -1.6% 6.25 6.07 159,565 $984,552
12:25 pm SWM SEVENWEST 0.995 -0.02 -2.0% 1.005 0.99 820,839 $820,614
12:25 pm SXL STHNXMEDIA 0.945 -0.01 -1.0% 0.955 0.94 174,568 $165,303
12:25 pm SXY SENEX 0.287 -0.008 -2.7% 0.295 0.285 757,525 $219,443
12:25 pm SYD SYDAIRPORT 5.32 -0.04 -0.7% 5.35 5.28 1,528,812 $8,122,807
12:26 pm SYR SYRAH RES 3.71 -0.04 -1.1% 3.78 3.67 144,831 $540,099
12:25 pm TAH TABCORP 4.765 -0.025 -0.5% 4.785 4.66 767,235 $3,629,043
12:25 pm TCL TRANSURBAN 9.78 -0.07 -0.7% 9.80 9.59 906,365 $8,791,580
12:25 pm TEN TEN NET 0.192 -0.003 -1.5% 0.195 0.19 716,408 $137,211
12:25 pm TGR TASSAL GRP 3.49 -0.05 -1.4% 3.53 3.48 194,205 $680,097
12:25 pm TLS TELSTRA 6.115 -0.015 -0.2% 6.13 6.08 8,447,971 $51,580,153
12:25 pm TME TRADE ME 3.005 -0.095 -3.1% 3.07 3.005 237,710 $721,485
12:25 pm TNE TECH ONE 3.59 -0.05 -1.4% 3.62 3.54 119,380 $426,480
12:25 pm TPI TRANSPAC 0.765 -0.01 -1.3% 0.77 0.75 1,714,381 $1,304,743
12:25 pm TPM TPGTELECOM 8.97 -0.10 -1.1% 9.00 8.84 313,584 $2,802,228
12:24 pm TSE TFIELDSERV 1.405 -0.06 -4.1% 1.45 1.39 934,777 $1,315,478
12:25 pm TTS TATTS GRP 3.81 -0.06 -1.6% 3.83 3.77 892,394 $3,387,183
12:25 pm TWE TREA WINE 5.13 -0.08 -1.5% 5.15 5.06 484,500 $2,471,544
12:25 pm UGL UGL LIMIT 2.00 -0.10 -4.8% 2.08 2.00 141,775 $287,051
12:25 pm VED VEDA GROUP 2.25 -0.04 -1.7% 2.26 2.21 231,584 $517,249
12:25 pm VOC VOCUS 5.56 -0.08 -1.4% 5.71 5.56 111,910 $626,356
12:23 pm VRL VILLAGE 6.31 -0.02 -0.3% 6.37 6.19 80,829 $507,768
12:24 pm VRT VIRTUS 5.33 -0.12 -2.2% 5.45 5.31 80,480 $432,143
12:25 pm WBC WESTPAC 32.245 -0.515 -1.6% 32.45 32.01 1,850,627 $59,645,461
12:25 pm WES WESFARMER 39.40 -0.35 -0.9% 39.53 39.02 645,337 $25,362,774
12:25 pm WFD WESTFIELDC 9.15 -0.13 -1.4% 9.235 9.14 1,210,817 $11,123,495
12:25 pm WHC WHITEHAVEN 1.177 -0.033 -2.7% 1.185 1.15 921,509 $1,080,031
12:25 pm WOR WORLEYPARS 10.69 -0.29 -2.6% 10.76 10.53 418,643 $4,466,254
12:26 pm WOW WOOLWORTHS 27.33 -0.30 -1.1% 27.39 27.08 867,269 $23,600,410
12:25 pm WPL WOODSIDE 34.17 -0.59 -1.7% 34.24 33.86 687,538 $23,416,195
12:23 pm WSA WEST AREAS 3.14 -0.02 -0.6% 3.17 3.08 655,206 $2,041,727


Copyright The Compare Group Pty Ltd. All rights reserved.