The Bull

Tuesday 21

October, 201407:41PM


Major ASX stocks

Tuesday 21st 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 3.23 +0.03 +0.9% 3.25 3.17 1,479,341 $4,760,331
6:50 pm ABC ADEL BRTN 3.28 +0.02 +0.6% 3.31 3.25 1,010,686 $3,319,645
4:30 pm ABP ABACUS 2.59     2.62 2.59 931,056 $2,422,719
6:50 pm AGI AINSWORTH 2.98 -0.01 -0.3% 3.05 2.95 609,163 $1,820,599
6:50 pm AGK AGL ENERGY 13.75 -0.04 -0.3% 13.90 13.75 1,143,591 $15,779,489
4:26 pm AGO ATLAS IRON 0.37 -0.005 -1.3% 0.385 0.36 14,919,646 $5,520,202
4:26 pm AHE AHG LTD 3.62 -0.05 -1.4% 3.70 3.62 420,784 $1,539,761
6:50 pm AHY ASALEO 1.99 +0.015 +0.8% 2.00 1.97 1,654,035 $3,284,565
6:50 pm AIO ASCIANO 5.88 +0.04 +0.7% 5.89 5.83 2,731,532 $16,004,548
6:50 pm ALL ARISTOCRAT 6.35 +0.15 +2.4% 6.39 6.18 3,535,514 $22,364,420
6:50 pm ALQ ALS 5.57 -0.04 -0.7% 5.62 5.52 2,018,760 $11,257,949
6:50 pm AMC AMCOR 11.22 +0.09 +0.8% 11.325 11.15 3,704,844 $41,618,545
6:50 pm AMP AMP 5.22 -0.02 -0.4% 5.25 5.195 17,507,189 $91,417,600
6:50 pm ANN ANSELL 19.03 +0.06 +0.3% 19.26 18.96 432,301 $8,256,578
6:50 pm ANZ ANZ BANK 32.47 +0.02 +0.1% 32.65 32.36 4,516,648 $146,823,815
6:50 pm AOG AVEO GROUP 2.08     2.14 2.08 902,802 $1,892,441
4:39 pm APA APA GROUP 7.49 +0.06 +0.8% 7.51 7.42 1,692,654 $12,642,640
6:50 pm ARI ARRIUM 0.34     0.35 0.335 29,538,183 $10,087,888
6:50 pm ARP ARB CORP 13.06 -0.02 -0.2% 13.14 12.96 168,815 $2,206,362
4:43 pm AST AUSNET 1.34     1.34 1.327 2,853,481 $3,813,678
6:50 pm ASX ASX 34.63 +0.04 +0.1% 34.95 34.51 468,131 $16,245,427
6:50 pm AWC ALUMINA 1.685 +0.035 +2.1% 1.692 1.642 12,271,966 $20,571,128
6:50 pm AWE AWE LTD 1.70 +0.01 +0.6% 1.71 1.69 2,334,453 $3,961,868
6:50 pm AZJ AURIZON 4.50 -0.01 -0.2% 4.53 4.49 15,310,012 $68,909,970
6:50 pm BCI BCIRON 1.36 -0.035 -2.5% 1.45 1.33 3,571,416 $4,926,495
4:26 pm BDR BEADELL 0.33     0.335 0.315 3,398,708 $1,110,467
6:50 pm BEN BEN ADE BK 11.73     11.84 11.66 762,219 $8,951,368
6:50 pm BGA BEGA 4.95 +0.06 +1.2% 4.95 4.89 155,233 $765,101
6:50 pm BHP BHP BLT 33.75 -0.09 -0.3% 33.95 33.64 7,076,806 $239,160,346
6:50 pm BKN BRADKEN 3.66 -0.06 -1.6% 3.87 3.66 1,744,360 $6,552,203
6:50 pm BLD BORAL LTD 5.03 +0.08 +1.6% 5.06 4.94 4,307,335 $21,669,008
6:50 pm BOQ BANK QLD 12.28 -0.01 -0.1% 12.39 12.22 1,301,608 $16,003,509
6:50 pm BPT BEACH 1.28 +0.005 +0.4% 1.305 1.27 5,494,552 $7,048,811
6:50 pm BRG BREVILLE 7.05 -0.08 -1.1% 7.15 6.95 127,351 $900,855
4:26 pm BSL BLUESCOPE 4.93 -0.05 -1.0% 4.99 4.92 1,385,418 $6,851,697
4:26 pm BWP BWP TRUST 2.37 -0.01 -0.4% 2.395 2.37 1,622,536 $3,866,212
6:50 pm BXB BRAMB LTD 9.26 -0.02 -0.2% 9.34 9.24 2,546,124 $23,606,611
6:50 pm CAB CABCHARGE 4.70 +0.05 +1.1% 4.83 4.67 760,935 $3,601,248
6:50 pm CBA CWLTH BANK 77.18 -0.08 -0.1% 77.64 76.94 1,827,988 $140,956,492
6:50 pm CCL CC AMATIL 8.64 -0.01 -0.1% 8.70 8.61 1,277,730 $11,048,675
6:50 pm CDD CARDNO 5.70 -0.05 -0.9% 5.79 5.67 310,233 $1,775,318
6:50 pm CFX CFS RETAIL 2.01 +0.01 +0.5% 2.01 2.00 6,285,723 $12,606,368
6:50 pm CGF CHALLENGER 6.61 -0.06 -0.9% 6.74 6.58 3,807,972 $25,257,070
6:50 pm CHC CHARTER HG 4.18 -0.02 -0.5% 4.24 4.17 1,211,849 $5,077,634
4:26 pm CMW CROMWELL 0.975 +0.015 +1.6% 0.975 0.96 4,040,969 $3,926,646
6:50 pm COH COCHLEAR 71.78 +0.92 +1.3% 72.61 70.79 244,273 $17,524,878
6:50 pm CPU CSHARE 11.80 -0.03 -0.3% 11.89 11.76 878,487 $10,377,900
6:50 pm CQR CHRETAILRT 3.83 +0.04 +1.1% 3.85 3.805 1,289,844 $4,935,440
6:50 pm CRZ CARSALES 9.88 +0.10 +1.0% 9.90 9.76 506,294 $4,983,424
6:50 pm CSL CSL 74.35 -0.13 -0.2% 74.91 74.13 824,390 $61,313,406
4:26 pm CSR CSR 3.42 +0.11 +3.3% 3.43 3.34 3,071,423 $10,422,492
6:50 pm CTX CALTEX 28.86 +0.43 +1.5% 28.955 28.57 660,835 $19,012,894
6:50 pm CVO COVERMORE 2.10     2.13 2.10 705,066 $1,485,436
6:50 pm CWN CROWN 13.71 +0.03 +0.2% 13.825 13.615 1,453,905 $19,934,363
6:50 pm DLS D/SEARCH 1.11 +0.005 +0.5% 1.135 1.09 1,919,978 $2,129,907
6:50 pm DLX DULUXG 5.23 +0.02 +0.4% 5.305 5.20 1,566,042 $8,207,823
6:50 pm DMP DOMINOS 28.00 +0.22 +0.8% 28.25 27.92 239,961 $6,737,742
6:50 pm DOW DOWNER EDI 4.45 +0.26 +6.2% 4.46 4.28 4,038,325 $17,825,819
4:45 pm DUE DUET 2.43 +0.02 +0.8% 2.43 2.41 3,424,525 $8,283,114
4:39 pm DXS DEXUS PROP 1.155 +0.02 +1.8% 1.16 1.14 26,753,113 $30,792,635
6:50 pm EGP ECHO ENT 3.59 +0.01 +0.3% 3.685 3.58 4,553,362 $16,470,959
4:26 pm EVN EVOLUTION 0.66 -0.02 -2.9% 0.695 0.66 2,073,695 $1,397,665
6:50 pm FBU FLETBUILD 7.77 -0.08 -1.0% 7.97 7.76 1,101,974 $8,636,283
6:50 pm FDC FED CNTRES 2.62 +0.04 +1.6% 2.64 2.59 4,746,291 $12,415,441
6:50 pm FLT FLIGHT CTR 41.55 +0.24 +0.6% 41.65 41.30 442,565 $18,336,335
6:50 pm FMG FORTESCUE 3.55 +0.09 +2.6% 3.60 3.50 27,196,217 $96,699,749
4:30 pm FXJ FAIRFAX 0.79 -0.015 -1.9% 0.81 0.78 9,566,420 $7,547,416
6:50 pm FXL FLEXIGROUP 3.47     3.52 3.44 364,892 $1,266,604
6:50 pm GEM G8 EDUCATE 5.14 -0.03 -0.6% 5.20 5.11 903,850 $4,660,317
5:14 pm GFF GOODMAN 0.63 +0.01 +1.6% 0.63 0.62 105,807,238 $72,482,688
6:50 pm GMA GENWORTH 3.50     3.54 3.46 595,972 $2,089,506
6:50 pm GMG GOOD GROUP 5.43 +0.07 +1.3% 5.45 5.39 4,157,917 $22,517,223
6:50 pm GNC GRAINCORP 8.57 +0.17 +2.0% 8.57 8.40 545,214 $4,634,628
6:50 pm GPT GPT 3.94 +0.03 +0.8% 3.96 3.91 9,238,285 $36,290,909
6:50 pm GUD G.U.D 6.92 +0.13 +1.9% 6.97 6.74 162,906 $1,121,264
6:50 pm GWA GWA GROUP 2.63 +0.02 +0.8% 2.64 2.58 194,751 $511,182
6:50 pm GXL GREENCROSS 9.26 +0.04 +0.4% 9.39 9.18 375,291 $3,476,067
6:50 pm HGG HEND GROUP 3.44 -0.04 -1.1% 3.49 3.43 16,835,342 $57,944,713
6:50 pm HSO HEALTHSCPE 2.40 -0.02 -0.8% 2.415 2.37 5,737,231 $13,731,625
6:50 pm HVN HARVEY 3.39 +0.02 +0.6% 3.41 3.36 2,436,873 $8,247,003
6:50 pm HZN HOR OIL 0.275 +0.005 +1.9% 0.285 0.272 983,704 $273,042
6:50 pm IAG INSUR.AUST 6.01 +0.04 +0.7% 6.01 5.95 5,775,242 $34,587,670
6:50 pm IFL IOOF 8.62 +0.01 +0.1% 8.65 8.52 1,253,863 $10,785,854
6:50 pm IGO IND GROUP 4.37 +0.08 +1.9% 4.39 4.24 646,527 $2,797,381
6:50 pm IIN IINET 7.84 +0.03 +0.4% 7.87 7.765 427,972 $3,347,034
6:50 pm ILU ILUKA RES 7.55 +0.02 +0.3% 7.61 7.47 1,112,044 $8,376,491
6:50 pm IOF INVESTA 3.37 +0.03 +0.9% 3.42 3.34 1,854,335 $6,251,663
4:26 pm IPL INCITEC PV 2.75 +0.01 +0.4% 2.78 2.73 2,846,141 $7,814,946
6:50 pm IRE IRESS 9.80 -0.03 -0.3% 9.87 9.755 254,742 $2,496,090
6:50 pm IVC INVOCARE 11.20 -0.02 -0.2% 11.40 11.17 216,752 $2,445,090
6:50 pm JBH JB HI-FI 14.65 -0.01 -0.1% 14.76 14.58 640,309 $9,389,004
4:26 pm JHC JAPARA 2.38     2.39 2.375 367,418 $876,383
6:50 pm JHX J HARDIE 11.80 -0.01 -0.1% 11.84 11.73 1,581,633 $18,644,464
6:50 pm KAR KAROON 3.07 -0.07 -2.2% 3.16 3.015 7,479,679 $22,983,518
6:50 pm KMD KATHMANDU 2.71 +0.03 +1.1% 2.74 2.64 1,318,394 $3,578,358
6:50 pm LEI LEIGHTON 19.30 +0.29 +1.5% 19.31 19.01 279,922 $5,384,177
6:50 pm LLC LEND LEASE 15.06 -0.02 -0.1% 15.11 14.99 2,859,379 $43,037,527
6:50 pm LNG LNG LTD 2.98 -0.11 -3.6% 3.10 2.98 3,088,591 $9,349,309
6:50 pm LYC LYNAS 0.087 +0.001 +1.2% 0.087 0.081 15,544,810 $1,296,991
6:50 pm MFG MAG FINC 13.03 -0.09 -0.7% 13.17 12.99 253,310 $3,308,565
6:50 pm MGR MIRVAC GRP 1.74 +0.035 +2.1% 1.74 1.71 17,292,779 $29,812,653
6:50 pm MGX MT GIBSON 0.495 -0.015 -2.9% 0.515 0.487 4,894,571 $2,439,094
6:50 pm MIN MINERALRES 8.30 +0.03 +0.4% 8.37 8.28 331,820 $2,760,504
6:50 pm MML MEDUSA 0.68     0.69 0.665 1,892,904 $1,286,723
6:50 pm MMS MCMILLAN 9.83 -0.02 -0.2% 9.91 9.77 147,054 $1,447,082
6:50 pm MND MONADEL 12.23     12.29 12.15 329,992 $4,029,351
6:50 pm MQA MACQ ATLAS 3.04 +0.17 +5.9% 3.06 2.90 2,341,919 $7,014,791
6:50 pm MQG MACQ GROUP 58.41     58.87 58.30 756,309 $44,269,231
4:30 pm MRM MERMAID MR 1.825 -0.075 -3.9% 1.93 1.82 1,405,548 $2,624,545
4:30 pm MSB MESOBLAST 3.75 -0.15 -3.8% 3.90 3.73 507,405 $1,927,983
4:39 pm MTS METCASHLTD 2.67 +0.04 +1.5% 2.67 2.62 3,246,277 $8,618,519
6:50 pm MTU M2 GROUP 7.70 -0.01 -0.1% 7.72 7.64 525,433 $4,038,798
4:26 pm MYR MYER 1.79 -0.01 -0.6% 1.805 1.785 2,683,160 $4,803,654
6:50 pm NAB NAT. BANK 33.52 +0.08 +0.2% 33.68 33.36 4,183,388 $140,325,053
6:50 pm NCM NEWCREST 9.78 -0.03 -0.3% 9.88 9.77 4,959,518 $48,594,941
6:50 pm NEC NINE ENT 1.995 +0.045 +2.3% 2.01 1.95 3,018,282 $5,980,580
4:26 pm NST NTH STAR 1.28 +0.05 +4.1% 1.29 1.25 5,920,963 $7,517,459
6:50 pm NUF NUFARM 4.70 +0.07 +1.5% 4.72 4.63 519,205 $2,431,621
6:50 pm NVT NAVITAS 5.46 +0.07 +1.3% 5.48 5.40 961,728 $5,239,506
6:50 pm NWS NEWS CORP 16.44 -0.04 -0.2% 16.54 16.37 221,089 $3,632,012
6:50 pm OFX OZFOREX 2.49 +0.05 +2.0% 2.50 2.42 762,122 $1,870,582
6:50 pm ORA ORORA 1.66 +0.065 +4.1% 1.66 1.60 5,181,168 $8,466,577
6:50 pm ORG ORIGIN ENE 14.33 +0.05 +0.4% 14.43 14.26 1,381,160 $19,797,087
6:50 pm ORI ORICA 18.96 -0.05 -0.3% 19.255 18.91 663,434 $12,610,808
6:50 pm OSH OIL SEARCH 8.60 -0.05 -0.6% 8.71 8.57 3,051,210 $26,272,355
6:50 pm OZL OZMINER 4.06 +0.06 +1.5% 4.07 3.99 863,134 $3,486,921
4:26 pm PBG PACBRANDS 0.43     0.432 0.42 3,443,563 $1,467,639
4:26 pm PDN PALADIN 0.325 +0.005 +1.6% 0.327 0.32 1,641,296 $531,450
6:50 pm PGH PACT GROUP 3.90 +0.07 +1.8% 3.95 3.84 772,753 $3,010,266
6:50 pm PMV PREM INV 9.85 +0.19 +2.0% 9.96 9.68 367,294 $3,600,703
6:50 pm PNA PANAUST 1.71 -0.015 -0.9% 1.73 1.705 1,631,554 $2,799,787
6:50 pm PPT PERPETUAL 44.10 +0.44 +1.0% 44.47 43.90 222,538 $9,823,760
4:30 pm PRY PRIMARY 4.33     4.34 4.29 2,238,388 $9,670,525
4:39 pm PTM PLAT MGMT 6.21 +0.06 +1.0% 6.21 6.14 1,357,878 $8,391,587
4:27 pm QAN QANTAS 1.36 +0.02 +1.5% 1.37 1.335 14,100,118 $19,127,782
6:50 pm QBE QBE INSUR 10.97 -0.06 -0.5% 11.16 10.95 2,569,479 $28,354,448
6:50 pm QUB QUBE 2.46 -0.01 -0.4% 2.47 2.43 962,446 $2,359,722
6:50 pm REA REA GROUP 43.21 -0.19 -0.4% 43.66 43.13 374,194 $16,213,690
6:50 pm REC RECALL HLD 5.54 -0.03 -0.5% 5.60 5.50 820,065 $4,540,335
4:26 pm RFG RTL FOOD 4.76 -0.01 -0.2% 4.83 4.76 120,469 $576,405
6:50 pm RHC RAMSAY 48.90 +0.08 +0.2% 49.25 48.81 264,217 $12,931,281
6:50 pm RIO RIO TINTO 59.97 +0.24 +0.4% 60.25 59.54 1,589,055 $95,373,354
6:50 pm RMD RESMED 5.40 +0.09 +1.7% 5.40 5.31 7,303,300 $39,070,197
6:50 pm RRL REGIS 1.50 +0.01 +0.7% 1.50 1.465 3,356,106 $4,978,989
4:26 pm RSG RESOLUTE 0.35 -0.015 -4.1% 0.37 0.30 9,251,230 $3,080,863
6:50 pm SAI SAI GLOBAL 3.54 -0.04 -1.1% 3.61 3.53 340,845 $1,211,805
4:39 pm SCG SCENTRE 3.32 -0.03 -0.9% 3.38 3.32 11,742,452 $39,187,208
4:26 pm SCP SHOPCENAUS 1.665 -0.005 -0.3% 1.675 1.66 3,224,569 $5,373,779
6:50 pm SDF STEADFAST 1.40 -0.025 -1.8% 1.425 1.392 937,423 $1,316,051
6:50 pm SEA SEA LTD 1.12 +0.03 +2.8% 1.135 1.08 1,494,389 $1,661,362
6:50 pm SEK SEEK 15.80 -0.03 -0.2% 15.86 15.705 708,840 $11,191,887
6:50 pm SFR SANDFIRE 5.58 -0.04 -0.7% 5.66 5.55 639,520 $3,573,393
6:50 pm SGH SLATER & G 5.87 -0.04 -0.7% 5.99 5.85 619,625 $3,666,845
6:50 pm SGM SIMS METAL 10.70 -0.10 -0.9% 10.80 10.67 388,379 $4,164,589
6:50 pm SGN STW COMM 1.10 +0.015 +1.4% 1.112 1.085 477,911 $526,117
4:39 pm SGP STOCKLAND 4.00 +0.04 +1.0% 4.015 3.97 8,694,166 $34,688,930
6:50 pm SGT SINGTEL 3.28 +0.01 +0.3% 3.31 3.28 343,353 $1,130,336
6:50 pm SHL SONIC HLTH 17.70 -0.01 -0.1% 17.775 17.665 1,303,293 $23,081,698
6:50 pm SIP SIGMAPHARM 0.75 -0.02 -2.6% 0.77 0.745 2,316,666 $1,755,563
6:50 pm SIR SIRIUS RES 2.93 +0.07 +2.4% 2.93 2.82 1,617,593 $4,681,678
6:50 pm SKC SKYCITY 3.52 +0.09 +2.6% 3.57 3.42 565,514 $1,974,626
4:26 pm SKE SKILLED GL 2.20 +0.04 +1.9% 2.22 2.16 561,669 $1,232,575
6:50 pm SKI SPARK INFR 1.845 +0.01 +0.5% 1.85 1.825 2,299,822 $4,242,682
6:50 pm SKT SKY NET TV 5.43 +0.08 +1.5% 5.46 5.36 224,596 $1,213,581
6:50 pm SPK SPARK NZ 2.65 +0.03 +1.1% 2.67 2.64 774,835 $2,052,449
6:50 pm SPO SPOTLESS 1.865 +0.03 +1.6% 1.875 1.825 1,526,587 $2,831,251
6:50 pm SRX SIRTEX MED 22.55 +0.05 +0.2% 22.65 22.46 231,267 $5,211,878
5:10 pm STO SANTOS 12.80 +0.07 +0.5% 12.83 12.73 6,271,843 $80,191,992
6:50 pm SUL SUPARETAIL 7.66 -0.03 -0.4% 7.75 7.62 446,000 $3,419,297
6:50 pm SUN SUNCORP 14.07 +0.07 +0.5% 14.12 14.02 2,933,786 $41,273,608
6:50 pm SVW SEVEN GRP 6.42 -0.27 -4.0% 6.69 6.41 1,012,126 $6,600,255
4:30 pm SWM SEVENWEST 1.575 +0.01 +0.6% 1.60 1.555 3,712,480 $5,839,299
6:50 pm SXL STHNXMEDIA 0.865 -0.06 -6.5% 0.905 0.84 3,796,988 $3,305,887
4:26 pm SXY SENEX 0.495     0.505 0.485 1,530,016 $758,114
4:39 pm SYD SYDAIRPORT 4.24 +0.02 +0.5% 4.26 4.225 6,312,840 $26,750,106
6:50 pm TAH TABCORP 3.82 +0.09 +2.4% 3.855 3.74 6,490,849 $24,759,276
6:50 pm TCL TRANSURBAN 7.94 +0.02 +0.3% 7.94 7.90 3,762,417 $29,821,735
4:26 pm TEN TEN NET 0.225 +0.005 +2.3% 0.235 0.22 12,302,057 $2,785,033
6:50 pm TGR TASSAL GRP 3.52 +0.02 +0.6% 3.54 3.50 531,729 $1,871,591
4:39 pm TLS TELSTRA 5.42 +0.02 +0.4% 5.44 5.40 14,256,708 $77,255,638
6:50 pm TME TRADE ME 3.39 +0.06 +1.8% 3.39 3.325 1,020,128 $3,436,923
6:50 pm TNE TECH ONE 3.11     3.13 3.09 361,444 $1,124,036
6:50 pm TOL TOLLHOLDGS 5.78 +0.06 +1.0% 5.80 5.69 2,524,056 $14,524,248
6:50 pm TPI TRANSPAC 0.85 +0.005 +0.6% 0.85 0.837 6,402,287 $5,407,433
6:50 pm TPM TPGTELECOM 7.04 -0.05 -0.7% 7.12 6.96 1,158,996 $8,158,284
6:50 pm TSE TFIELDSERV 1.90     1.90 1.842 11,735,285 $22,074,431
6:50 pm TTS TATTS GRP 3.14     3.14 3.11 4,049,698 $12,672,510
6:50 pm TWE TREA WINE 4.41 +0.14 +3.3% 4.41 4.26 3,230,489 $13,933,838
6:50 pm UGL UGL LIMIT 6.04     6.08 6.00 487,733 $2,938,661
6:50 pm VED VEDA GROUP 2.18 -0.14 -6.0% 2.27 2.17 6,739,805 $14,845,911
6:50 pm VRL VILLAGE 6.97     7.00 6.91 531,759 $3,709,519
6:50 pm VRT VIRTUS 7.90 -0.01 -0.1% 7.98 7.90 146,644 $1,163,511
6:50 pm WBC WESTPAC 33.41 -0.16 -0.5% 33.67 33.26 4,691,525 $156,885,565
6:50 pm WES WESFARMER 41.42 +0.07 +0.2% 41.75 41.23 1,565,032 $64,801,123
6:50 pm WFD WESTFIELDC 7.48 +0.07 +0.9% 7.50 7.43 4,981,502 $37,152,980
6:50 pm WHC WHITEHAVEN 1.515 -0.005 -0.3% 1.525 1.49 2,024,997 $3,051,129
6:50 pm WOR WORLEYPARS 13.50 -0.60 -4.3% 14.00 13.47 3,216,515 $43,652,644
6:50 pm WOW WOOLWORTHS 34.73 +0.03 +0.1% 34.86 34.52 2,337,483 $81,039,266
6:50 pm WPL WOODSIDE 39.68 -0.29 -0.7% 40.23 39.51 1,832,753 $73,054,190
6:50 pm WSA WEST AREAS 4.53 -0.08 -1.7% 4.62 4.47 1,552,171 $7,060,238


Copyright The Compare Group Pty Ltd. All rights reserved.