The Bull

Thursday 18

September, 201409:40PM


Major ASX stocks

Thursday 18th Sep 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 3.11 +0.01 +0.3% 3.15 3.08 1,039,765 $3,229,979
5:08 pm ABC ADEL BRTN 3.30 -0.04 -1.2% 3.36 3.29 1,803,549 $5,979,040
6:50 pm ABP ABACUS 2.59 -0.02 -0.8% 2.61 2.57 985,247 $2,551,936
6:50 pm AGI AINSWORTH 3.12 +0.08 +2.6% 3.12 3.04 675,787 $2,092,602
6:50 pm AGK AGL ENERGY 13.64 -0.18 -1.3% 13.83 13.53 2,856,280 $39,038,356
4:57 pm AGO ATLAS IRON 0.56 -0.025 -4.3% 0.58 0.56 7,267,497 $4,114,501
6:50 pm AHE AHG LTD 3.67 -0.05 -1.3% 3.70 3.62 913,518 $3,354,430
6:50 pm AIO ASCIANO 6.30 +0.02 +0.3% 6.32 6.25 2,404,206 $15,118,048
6:50 pm ALL ARISTOCRAT 5.62 -0.01 -0.2% 5.67 5.59 2,583,821 $14,546,074
6:50 pm ALQ ALS 6.81 -0.13 -1.9% 6.975 6.76 1,296,929 $8,885,272
6:50 pm ALZ AUSTRALAND 4.50 -0.02 -0.4% 4.52 4.47 111,567 $501,331
6:50 pm AMC AMCOR 11.08 -0.07 -0.6% 11.23 11.00 3,364,799 $37,412,375
5:08 pm AMP AMP 5.57 +0.05 +0.9% 5.59 5.46 9,201,641 $50,923,331
6:50 pm ANN ANSELL 19.37 -0.11 -0.6% 19.68 19.25 341,077 $6,639,393
5:08 pm ANZ ANZ BANK 31.42 -0.01   31.68 31.13 10,998,246 $344,768,721
4:57 pm AOG AVEO GROUP 2.19 -0.03 -1.4% 2.22 2.17 1,442,829 $3,173,009
6:50 pm APA APA GROUP 7.48 -0.05 -0.7% 7.54 7.41 1,862,204 $13,913,645
7:01 am AQA AQUILA RES 3.37            
5:08 pm ARI ARRIUM 0.40 -0.25 -38.5% 0.46 0.39 139,368,487 $59,056,444
6:50 pm ARP ARB CORP 12.79 +0.12 +0.9% 12.81 12.55 104,884 $1,332,157
6:50 pm ASX ASX 35.94 +0.09 +0.3% 35.98 35.49 736,804 $26,369,131
7:00 am AUT AURORA OIL 4.18            
6:50 pm AWC ALUMINA 1.68 +0.01 +0.6% 1.695 1.64 11,329,728 $18,920,656
4:57 pm AWE AWE LTD 1.91 +0.23 +13.7% 1.965 1.80 10,768,806 $20,552,531
6:50 pm AZJ AURIZON 4.65 -0.02 -0.4% 4.69 4.62 9,193,300 $42,839,584
6:50 pm BCI BCIRON 1.995 -0.065 -3.2% 2.10 1.985 2,434,408 $4,916,397
4:57 pm BDR BEADELL 0.45 -0.01 -2.2% 0.455 0.435 4,236,750 $1,898,161
6:50 pm BEN BEN ADE BK 12.19 +0.15 +1.2% 12.22 12.03 1,436,954 $17,398,939
4:57 pm BGA BEGA 5.02 +0.05 +1.0% 5.07 5.00 320,336 $1,607,781
4:57 pm BHP BHP BLT 35.68 -0.16 -0.4% 35.94 35.37 7,973,802 $285,603,879
6:50 pm BKN BRADKEN 4.33 -0.08 -1.8% 4.43 4.32 542,414 $2,370,259
6:50 pm BLD BORAL LTD 5.23 +0.01 +0.2% 5.34 5.20 2,847,785 $14,957,903
6:50 pm BOQ BANK QLD 12.07 -0.02 -0.2% 12.14 11.90 1,656,280 $19,926,084
6:50 pm BPT BEACH 1.495 +0.005 +0.3% 1.51 1.475 6,281,198 $9,387,665
6:50 pm BRG BREVILLE 7.05 -0.15 -2.1% 7.19 6.955 660,115 $4,658,468
6:50 pm BRU BURUENERGY 0.765            
6:50 pm BSL BLUESCOPE 5.67 +0.08 +1.4% 5.68 5.58 3,839,741 $21,544,902
4:57 pm BWP BWP TRUST 2.48     2.50 2.455 2,158,316 $5,341,127
6:50 pm BXB BRAMB LTD 9.74 +0.15 +1.6% 9.80 9.59 11,222,851 $109,246,129
6:50 pm CAB CABCHARGE 5.81 -0.07 -1.2% 5.93 5.79 1,594,919 $9,298,839
6:50 pm CBA CWLTH BANK 77.58 +0.23 +0.3% 78.01 76.72 5,055,717 $391,562,537
6:50 pm CCL CC AMATIL 9.04 +0.02 +0.2% 9.05 9.01 1,823,521 $16,479,070
6:50 pm CDD CARDNO 6.37     6.44 6.32 299,502 $1,911,491
4:58 pm CFX CFS RETAIL 2.02 +0.025 +1.3% 2.03 1.98 22,263,761 $44,624,076
6:50 pm CGF CHALLENGER 7.22 +0.01 +0.1% 7.43 7.12 2,818,452 $20,377,297
6:50 pm CHC CHARTER HG 4.21 +0.01 +0.2% 4.23 4.15 869,640 $3,652,669
4:58 pm CMW CROMWELL 0.985 +0.01 +1.0% 0.995 0.97 4,044,822 $3,966,338
6:50 pm COH COCHLEAR 67.59 +0.55 +0.8% 67.86 67.225 407,029 $27,482,704
6:50 pm CPU CSHARE 11.93 -0.08 -0.7% 12.11 11.87 1,964,219 $23,528,011
6:50 pm CQR CHRETAILRT 3.83 +0.01 +0.3% 3.84 3.78 1,445,578 $5,498,210
6:50 pm CRZ CARSALES 10.34 +0.03 +0.3% 10.40 10.28 2,524,649 $26,091,257
6:50 pm CSL CSL 72.61 +0.24 +0.3% 73.13 72.19 855,441 $62,262,052
6:50 pm CSR CSR 3.45 +0.02 +0.6% 3.48 3.43 3,875,943 $13,383,543
6:50 pm CTX CALTEX 28.87 +0.55 +1.9% 28.95 28.43 634,002 $18,188,942
4:58 pm CVO COVERMORE 2.30 -0.04 -1.7% 2.36 2.29 1,236,402 $2,861,689
6:50 pm CWN CROWN 14.58 -0.01 -0.1% 14.68 14.46 3,122,799 $45,525,367
7:01 am DJS D JONES 95 3.99            
4:58 pm DLS D/SEARCH 1.35 +0.07 +5.5% 1.355 1.28 2,509,749 $3,304,948
4:58 pm DLX DULUXG 5.62 +0.01 +0.2% 5.68 5.59 1,142,856 $6,427,390
6:50 pm DMP DOMINOS 25.21 +0.15 +0.6% 25.32 24.92 124,823 $3,144,004
6:50 pm DOW DOWNER EDI 4.58 -0.03 -0.7% 4.64 4.55 959,493 $4,413,356
5:08 pm DUE DUET 2.42     2.42 2.40 7,799,898 $18,786,590
4:58 pm DXS DEXUS PROP 1.12 +0.01 +0.9% 1.135 1.11 22,267,843 $25,060,112
6:50 pm EGP ECHO ENT 3.27 +0.10 +3.2% 3.28 3.18 3,916,624 $12,627,654
7:01 am ENV ENVESTRA 1.315            
6:50 pm EVN EVOLUTION 0.74 -0.01 -1.3% 0.775 0.725 3,101,127 $2,304,120
6:50 pm FBU FLETBUILD 7.94 -0.01 -0.1% 7.95 7.85 421,748 $3,341,935
6:50 pm FDC FED CNTRES 2.58 +0.02 +0.8% 2.585 2.54 15,432,096 $39,595,325
6:50 pm FLT FLIGHT CTR 45.15 -0.05 -0.1% 45.73 44.64 458,773 $20,667,182
6:50 pm FMG FORTESCUE 3.93 -0.09 -2.2% 4.06 3.87 21,052,090 $83,064,284
7:01 am FOX 21STCENFOX 33.47            
4:58 pm FXJ FAIRFAX 0.795 -0.025 -3.0% 0.83 0.795 7,507,653 $6,040,867
4:58 pm FXL FLEXIGROUP 3.48 -0.02 -0.6% 3.55 3.44 978,177 $3,419,941
6:50 pm GEM G8 EDUCATE 5.34 +0.07 +1.3% 5.38 5.30 2,825,458 $15,082,480
4:10 pm GFF GOODMAN 0.615     0.62 0.61 5,600,838 $3,445,076
4:58 pm GMG GOOD GROUP 5.16     5.20 5.11 5,437,729 $28,078,797
6:50 pm GNC GRAINCORP 8.62 -0.03 -0.3% 8.75 8.59 456,830 $3,959,929
6:50 pm GPT GPT 3.87 +0.03 +0.8% 3.88 3.82 6,199,676 $23,900,441
6:50 pm GUD G.U.D 6.94 -0.06 -0.9% 7.00 6.69 303,812 $2,089,452
6:50 pm GWA GWA GROUP 2.71 -0.03 -1.1% 2.75 2.67 1,122,297 $3,048,611
6:50 pm HGG HEND GROUP 3.87 +0.06 +1.6% 3.89 3.82 4,035,187 $15,573,766
6:50 pm HVN HARVEY 3.65 -0.01 -0.3% 3.67 3.59 2,918,767 $10,634,423
4:58 pm HZN HOR OIL 0.29 -0.005 -1.7% 0.30 0.29 2,815,744 $834,909
6:50 pm IAG INSUR.AUST 6.10 +0.06 +1.0% 6.14 6.01 6,673,734 $40,696,817
6:50 pm IFL IOOF 8.97 +0.07 +0.8% 8.99 8.78 1,570,538 $13,986,918
6:50 pm IGO IND GROUP 4.27 +0.02 +0.5% 4.29 4.15 1,080,761 $4,583,640
6:50 pm IIN IINET 7.88 +0.08 +1.0% 7.89 7.79 965,776 $7,543,436
6:50 pm ILU ILUKA RES 8.40 -0.04 -0.5% 8.53 8.29 2,201,606 $18,541,869
6:50 pm IOF INVESTA 3.39     3.41 3.365 2,346,555 $7,938,852
6:50 pm IPL INCITEC PV 2.84     2.885 2.82 5,132,106 $14,589,004
6:50 pm IRE IRESS 9.86 +0.05 +0.5% 9.89 9.76 229,019 $2,253,722
6:50 pm IVC INVOCARE 11.00 -0.02 -0.2% 11.06 10.95 323,699 $3,561,344
6:50 pm JBH JB HI-FI 16.52 -0.13 -0.8% 16.74 16.21 1,060,209 $17,463,310
6:50 pm JHX J HARDIE 12.51 +0.18 +1.5% 12.75 12.37 1,872,001 $23,482,229
4:58 pm KAR KAROON 3.77 -0.02 -0.5% 3.80 3.71 701,247 $2,630,325
6:50 pm KMD KATHMANDU 2.69     2.72 2.65 499,230 $1,334,570
6:50 pm LEI LEIGHTON 20.58 -0.09 -0.4% 20.66 20.32 422,157 $8,656,946
6:50 pm LLC LEND LEASE 14.37 +0.19 +1.3% 14.505 14.08 2,055,832 $29,396,782
4:58 pm LYC LYNAS 0.115     0.12 0.115 9,179,228 $1,056,351
6:50 pm MFG MAG FINC 12.73 +0.23 +1.8% 12.91 12.45 465,407 $5,890,076
4:58 pm MGR MIRVAC GRP 1.75 +0.055 +3.2% 1.75 1.707 27,651,535 $47,800,324
6:50 pm MGX MT GIBSON 0.60 -0.01 -1.6% 0.62 0.59 6,247,810 $3,772,932
6:50 pm MIN MINERALRES 8.98 -0.04 -0.4% 9.05 8.86 1,065,978 $9,568,249
6:50 pm MML MEDUSA 0.99 -0.06 -5.7% 1.03 0.965 3,341,933 $3,309,040
6:50 pm MMS MCMILLAN 10.74 +0.04 +0.4% 10.81 10.65 341,320 $3,660,578
6:50 pm MND MONADEL 13.92 -0.12 -0.9% 14.17 13.82 493,929 $6,894,690
6:50 pm MQA MACQ ATLAS 3.01 -0.08 -2.6% 3.11 3.01 3,484,194 $10,607,718
6:50 pm MQG MACQ GROUP 58.74 -0.17 -0.3% 59.09 58.23 1,337,412 $78,518,948
6:50 pm MRM MERMAID MR 2.10 -0.02 -0.9% 2.14 2.06 1,419,663 $2,980,900
6:50 pm MSB MESOBLAST 4.82 -0.09 -1.8% 4.91 4.78 330,737 $1,604,660
5:46 pm MTS METCASHLTD 2.74 +0.03 +1.1% 2.75 2.635 4,743,731 $12,805,844
4:58 pm MTU M2 GROUP 7.59 +0.15 +2.0% 7.60 7.47 1,454,762 $10,978,236
5:08 pm MYR MYER 2.03 +0.02 +1.0% 2.04 2.00 4,925,194 $9,925,072
6:50 pm NAB NAT. BANK 33.21 +0.03 +0.1% 33.43 32.81 7,565,165 $251,116,968
6:50 pm NCM NEWCREST 10.26 -0.19 -1.8% 10.28 10.14 3,710,717 $37,933,989
4:58 pm NEC NINE ENT 2.13 +0.08 +3.9% 2.14 2.09 2,559,765 $5,396,940
6:50 pm NST NTH STAR 1.325 -0.115 -8.0% 1.40 1.315 9,247,966 $12,464,544
6:50 pm NUF NUFARM 4.18 -0.09 -2.1% 4.29 4.17 828,105 $3,482,617
6:50 pm NVT NAVITAS 5.06 +0.02 +0.4% 5.12 4.96 840,831 $4,246,410
6:50 pm NWH NRWHOLDLTD 0.91 -0.02 -2.2% 0.94 0.907 982,996 $906,007
6:50 pm NWS NEWS CORP 18.61 +0.27 +1.5% 18.64 18.50 151,205 $2,809,431
4:58 pm OFX OZFOREX 2.48 +0.05 +2.1% 2.48 2.42 1,740,011 $4,269,787
4:58 pm ORA ORORA 1.71 -0.005 -0.3% 1.73 1.687 3,740,821 $6,402,199
6:50 pm ORG ORIGIN ENE 15.17 +0.10 +0.7% 15.20 14.94 3,203,165 $48,288,822
6:50 pm ORI ORICA 19.62 -0.12 -0.6% 19.99 19.31 2,015,789 $39,712,454
6:50 pm OSH OIL SEARCH 9.19 +0.08 +0.9% 9.21 9.10 6,598,649 $60,397,468
6:50 pm OZL OZMINER 4.04 -0.06 -1.5% 4.13 3.98 2,406,342 $9,734,310
5:08 pm PBG PACBRANDS 0.485 +0.01 +2.1% 0.485 0.465 1,892,257 $895,143
4:58 pm PDN PALADIN 0.42 +0.02 +5.0% 0.425 0.40 8,624,363 $3,555,200
6:50 pm PGH PACT GROUP 3.89 -0.03 -0.8% 3.96 3.86 623,718 $2,440,157
6:50 pm PMV PREM INV 10.46 -0.14 -1.3% 10.60 10.26 663,722 $6,933,841
6:50 pm PNA PANAUST 2.03 +0.02 +1.0% 2.05 1.985 2,127,549 $4,306,837
6:50 pm PPT PERPETUAL 45.54 +0.43 +1.0% 45.69 44.92 159,605 $7,219,544
6:50 pm PRY PRIMARY 4.36 -0.01 -0.2% 4.42 4.33 3,281,613 $14,396,541
6:50 pm PTM PLAT MGMT 6.02 +0.10 +1.7% 6.03 5.92 1,043,138 $6,238,456
6:50 pm QAN QANTAS 1.475 -0.01 -0.7% 1.485 1.455 12,463,827 $18,351,348
6:50 pm QBE QBE INSUR 11.92 -0.03 -0.3% 12.11 11.80 4,690,240 $56,007,710
4:58 pm QUB QUBE 2.56 +0.02 +0.8% 2.575 2.55 1,643,910 $4,211,609
6:50 pm REA REA GROUP 45.05 +1.18 +2.7% 45.09 43.81 297,319 $13,231,942
6:50 pm REC RECALL HLD 5.00 +0.15 +3.1% 5.01 4.91 1,291,349 $6,405,545
5:08 pm RFG RTL FOOD 4.74 +0.03 +0.6% 4.76 4.71 258,619 $1,224,023
6:50 pm RHC RAMSAY 49.87 -0.23 -0.5% 50.65 49.87 602,477 $30,213,520
6:50 pm RIO RIO TINTO 61.98 -0.07 -0.1% 62.50 61.16 1,602,890 $99,092,514
4:58 pm RMD RESMED 5.74 +0.03 +0.5% 5.78 5.73 3,042,699 $17,489,392
6:50 pm RRL REGIS 1.69 -0.09 -5.1% 1.775 1.69 4,291,016 $7,374,995
6:50 pm RSG RESOLUTE 0.495 -0.02 -3.9% 0.52 0.495 4,567,735 $2,312,361
6:50 pm SAI SAI GLOBAL 4.15 -0.03 -0.7% 4.20 4.08 2,848,159 $11,767,631
6:50 pm SCP SHOPCENAUS 1.70     1.705 1.69 3,461,337 $5,880,557
6:50 pm SEK SEEK 16.84 +0.05 +0.3% 17.04 16.64 1,189,671 $20,060,703
6:50 pm SFR SANDFIRE 5.67 -0.07 -1.2% 5.805 5.59 576,185 $3,264,114
6:50 pm SGH SLATER & G 6.17 -0.01 -0.2% 6.20 6.06 706,232 $4,348,888
6:50 pm SGM SIMS METAL 11.78 +0.05 +0.4% 11.80 11.55 932,440 $10,923,929
6:50 pm SGN STW COMM 1.16 -0.005 -0.4% 1.175 1.16 789,385 $920,167
6:50 pm SGP STOCKLAND 4.03 +0.03 +0.8% 4.055 3.975 8,592,033 $34,464,266
6:50 pm SGT SINGTEL 3.32     3.34 3.30 400,312 $1,329,021
6:50 pm SHL SONIC HLTH 17.29 +0.32 +1.9% 17.40 17.16 1,944,020 $33,540,561
6:50 pm SIP SIGMAPHARM 0.79 +0.01 +1.3% 0.795 0.785 2,647,482 $2,091,695
4:59 pm SIR SIRIUS RES 3.61 -0.13 -3.5% 3.74 3.59 1,862,471 $6,793,709
6:50 pm SKC SKYCITY 3.28 +0.05 +1.5% 3.29 3.26 867,037 $2,834,866
6:50 pm SKE SKILLED GL 2.36     2.40 2.35 690,120 $1,639,866
6:50 pm SKI SPARK INFR 1.81 -0.01 -0.5% 1.82 1.802 7,784,838 $14,097,782
6:50 pm SKT SKY NET TV 5.68 +0.03 +0.5% 5.71 5.66 416,029 $2,362,080
6:50 pm SRX SIRTEX MED 22.31 -0.24 -1.1% 22.97 22.19 270,870 $6,089,792
6:50 pm STO SANTOS 14.52 +0.18 +1.3% 14.55 14.30 2,519,598 $36,411,497
6:50 pm SUL SUPARETAIL 8.55 -0.12 -1.4% 8.67 8.51 468,141 $4,013,379
6:50 pm SUN SUNCORP 14.30 +0.28 +2.0% 14.34 14.07 5,615,015 $79,921,828
6:50 pm SVW SEVEN GRP 7.05 +0.05 +0.7% 7.05 6.92 634,933 $4,440,656
6:50 pm SWM SEVENWEST 1.66 -0.01 -0.6% 1.665 1.642 3,177,831 $5,255,722
6:50 pm SXL STHNXMEDIA 1.035 +0.015 +1.5% 1.042 1.02 2,068,594 $2,136,815
4:59 pm SXY SENEX 0.555     0.565 0.555 1,639,890 $912,178
6:50 pm SYD SYDAIRPORT 4.28 +0.02 +0.5% 4.29 4.23 5,088,167 $21,717,267
6:50 pm TAH TABCORP 3.55 +0.02 +0.6% 3.575 3.495 3,320,581 $11,735,657
6:50 pm TCL TRANSURBAN 7.64 +0.06 +0.8% 7.66 7.59 6,172,384 $47,125,201
4:59 pm TEN TEN NET 0.255 -0.005 -1.9% 0.262 0.255 3,768,681 $976,237
6:50 pm TGR TASSAL GRP 3.83     3.85 3.81 299,824 $1,150,524
6:50 pm TLS TELSTRA 5.39     5.41 5.35 37,735,595 $203,010,266
6:50 pm TME TRADE ME 3.15     3.17 3.13 746,775 $2,353,349
6:50 pm TOL TOLLHOLDGS 5.71 +0.01 +0.2% 5.72 5.63 3,282,323 $18,678,101
6:50 pm TPI TRANSPAC 0.845     0.845 0.83 9,453,554 $7,924,101
6:50 pm TPM TPGTELECOM 6.49 +0.18 +2.9% 6.57 6.40 1,874,309 $12,161,117
6:50 pm TRS REJECTSHOP 9.29 -0.07 -0.7% 9.49 9.14 88,658 $825,964
6:50 pm TSE TFIELDSERV 1.59 -0.005 -0.3% 1.605 1.535 3,543,712 $5,592,433
6:50 pm TTS TATTS GRP 3.15 -0.01 -0.3% 3.185 3.12 5,113,967 $16,132,214
6:50 pm TWE TREA WINE 4.82 +0.14 +3.0% 4.84 4.73 2,256,754 $10,763,721
6:50 pm UGL UGL LIMIT 6.38     6.41 6.34 1,196,047 $7,624,530
6:50 pm VED VEDA GROUP 2.40 +0.04 +1.7% 2.405 2.34 2,215,134 $5,258,974
6:50 pm VRL VILLAGE 7.08 +0.16 +2.3% 7.08 6.945 177,804 $1,243,702
6:50 pm VRT VIRTUS 8.04 +0.05 +0.6% 8.07 7.95 184,018 $1,471,415
6:50 pm WBC WESTPAC 33.05 +0.15 +0.5% 33.41 32.68 8,495,125 $280,621,034
7:01 am WDC WESTFIELDG 10.84            
6:50 pm WES WESFARMER 42.86 -0.24 -0.6% 43.10 42.51 2,446,113 $104,707,950
6:50 pm WHC WHITEHAVEN 1.755 -0.02 -1.1% 1.79 1.745 2,226,353 $3,931,017
6:50 pm WOR WORLEYPARS 16.14 -0.04 -0.2% 16.45 15.94 1,424,827 $23,144,398
6:50 pm WOW WOOLWORTHS 34.99 -0.16 -0.5% 35.15 34.84 2,781,681 $97,360,048
6:50 pm WPL WOODSIDE 41.64 +0.14 +0.3% 41.97 41.50 2,509,537 $104,541,537
7:01 am WRT WESTFTRUST 3.28            
6:50 pm WSA WEST AREAS 4.71 -0.12 -2.5% 4.87 4.66 1,907,284 $9,061,177
6:50 pm WTF WOTIF 3.03     3.04 3.02 439,737 $1,331,779


Copyright The Compare Group Pty Ltd. All rights reserved.