The Bull

Friday 25

April, 201411:36AM


Major ASX stocks

Thursday 24th Apr 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
4:13 pm AAD ARDENT LEI 2.59 +0.04 +1.6% 2.59 2.545 3,006,376 $7,753,921
6:50 pm ABC ADEL BRTN 3.93 +0.02 +0.5% 3.975 3.92 1,616,431 $6,373,245
6:50 pm ABP ABACUS 2.43 +0.02 +0.8% 2.43 2.40 807,147 $1,954,987
6:50 pm ACR ACRUX 1.655     1.67 1.645 1,566,944 $2,595,957
6:50 pm AGI AINSWORTH 4.15 +0.01 +0.2% 4.15 4.11 380,873 $1,577,510
6:50 pm AGK AGL ENERGY 15.79 +0.07 +0.4% 15.88 15.69 1,708,983 $26,474,900
4:10 pm AGO ATLAS IRON 0.975 +0.02 +2.1% 1.00 0.952 11,131,965 $10,947,632
6:50 pm AHE AHG LTD 4.09 -0.01 -0.2% 4.12 4.03 770,148 $3,146,477
6:50 pm AIO ASCIANO 5.44 +0.07 +1.3% 5.49 5.43 3,465,234 $18,900,790
6:50 pm ALL ARISTOCRAT 4.91 -0.09 -1.8% 5.05 4.89 4,438,439 $22,163,753
6:50 pm ALQ ALS 7.50 +0.01 +0.1% 7.55 7.47 916,161 $6,870,098
6:50 pm ALZ AUSTRALAND 4.26 +0.03 +0.7% 4.29 4.24 3,594,509 $15,345,189
6:50 pm AMC AMCOR 10.21     10.31 10.185 2,814,162 $28,785,520
6:50 pm AMP AMP 5.16 -0.02 -0.4% 5.16 5.13 9,059,605 $45,982,689
6:50 pm ANN ANSELL 18.00 +0.03 +0.2% 18.16 17.85 493,190 $8,903,552
6:50 pm ANZ ANZ BANK 34.67 +0.08 +0.2% 34.74 34.55 10,602,247 $301,001,569
6:50 pm AOG AVEO GROUP 2.05     2.055 2.03 614,581 $1,257,625
4:21 pm APA APA GROUP 6.70 +0.10 +1.5% 6.73 6.59 3,129,827 $20,929,763
6:50 pm AQA AQUILA RES 2.63 -0.01 -0.4% 2.74 2.58 231,450 $609,014
4:12 pm ARI ARRIUM 1.29     1.305 1.275 10,609,621 $13,994,408
6:50 pm ARP ARB CORP 12.40 -0.08 -0.6% 12.53 12.29 80,479 $999,633
6:50 pm ASX ASX 35.50 -0.07 -0.2% 35.78 35.44 523,724 $18,961,079
6:50 pm AUT AURORA OIL 4.07 -0.02 -0.5% 4.09 4.07 3,225,198 $13,152,700
6:50 pm AWC ALUMINA 1.37 -0.005 -0.4% 1.395 1.365 12,549,266 $17,072,220
4:10 pm AWE AWE LTD 1.62 +0.02 +1.2% 1.625 1.60 2,172,540 $3,501,885
6:50 pm AZJ AURIZON 5.19 -0.02 -0.4% 5.22 5.17 5,525,437 $28,584,059
4:27 pm BCI BCIRON 4.67 +0.03 +0.6% 4.735 4.64 417,911 $1,954,024
4:16 pm BDR BEADELL 0.665 +0.02 +3.1% 0.667 0.645 6,076,945 $4,013,269
6:50 pm BEN BEN ADE BK 11.55 +0.05 +0.4% 11.55 11.42 1,396,074 $16,090,201
4:10 pm BGA BEGA 5.14 -0.05 -1.0% 5.20 5.12 162,395 $838,727
6:50 pm BHP BHP BLT 38.28 +0.08 +0.2% 38.41 38.20 10,890,471 $344,018,151
6:50 pm BKN BRADKEN 4.47 -0.13 -2.8% 4.61 4.46 1,411,433 $6,364,283
6:50 pm BLD BORAL LTD 5.89 +0.02 +0.3% 5.93 5.86 2,925,354 $17,130,199
4:10 pm BOQ BANK QLD 12.72 -0.38 -2.9% 12.75 12.65 2,474,024 $31,418,581
6:50 pm BPT BEACH 1.80 +0.05 +2.9% 1.805 1.755 8,185,792 $14,626,256
6:50 pm BRG BREVILLE 9.40 +0.17 +1.8% 9.44 9.22 155,855 $1,457,219
4:27 pm BRU BURUENERGY 1.255 +0.01 +0.8% 1.275 1.235 592,865 $746,020
6:50 pm BSL BLUESCOPE 6.56 +0.03 +0.5% 6.64 6.52 2,246,790 $14,664,651
6:50 pm BWP BWP TRUST 2.50 +0.07 +2.9% 2.50 2.425 1,455,869 $3,589,983
6:50 pm BXB BRAMB LTD 9.47 +0.01 +0.1% 9.58 9.47 3,554,065 $33,777,359
6:50 pm CAB CABCHARGE 4.06 +0.03 +0.7% 4.06 3.97 360,985 $1,446,528
6:50 pm CBA CWLTH BANK 78.89 -0.12 -0.2% 79.34 78.32 7,775,110 $496,048,583
6:50 pm CCL CC AMATIL 9.34 +0.08 +0.9% 9.43 9.275 3,719,005 $36,050,636
4:27 pm CDD CARDNO 7.20 +0.02 +0.3% 7.21 7.14 401,357 $2,881,584
6:50 pm CFX CFS RETAIL 2.04 +0.04 +2.0% 2.04 2.01 12,036,403 $24,445,490
6:50 pm CGF CHALLENGER 7.00 +0.08 +1.2% 7.05 6.90 3,316,996 $23,134,078
6:50 pm CHC CHARTER HG 4.19 +0.06 +1.5% 4.19 4.15 633,153 $2,642,227
4:27 pm CMW CROMWELL 1.00 +0.01 +1.0% 1.01 0.987 9,373,495 $9,385,398
6:50 pm COH COCHLEAR 57.72 +0.62 +1.1% 58.18 57.52 127,983 $7,406,314
6:50 pm CPU CSHARE 12.42 -0.09 -0.7% 12.70 12.41 2,302,719 $28,215,612
4:55 pm CQR CHRETAILRT 3.85 +0.09 +2.4% 3.85 3.765 2,122,281 $8,145,623
6:50 pm CRZ CARSALES 11.05 +0.11 +1.0% 11.10 10.99 682,604 $7,540,471
6:50 pm CSL CSL 67.94 -0.07 -0.1% 68.23 67.64 1,802,208 $118,786,456
6:50 pm CSR CSR 3.76 -0.08 -2.1% 3.84 3.73 3,547,381 $13,087,785
6:50 pm CTX CALTEX 22.55 -0.16 -0.7% 22.99 22.45 378,937 $8,586,110
6:50 pm CVO COVERMORE 2.17 +0.03 +1.4% 2.17 2.12 368,534 $795,136
6:50 pm CWN CROWN 16.47 -0.16 -1.0% 16.82 16.38 1,548,365 $25,540,461
4:10 pm DJS D JONES 95 3.92     3.93 3.92 4,266,397 $16,550,948
4:10 pm DLS D/SEARCH 1.72 +0.02 +1.2% 1.725 1.702 1,077,234 $1,846,049
6:50 pm DLX DULUXG 5.65 +0.01 +0.2% 5.695 5.62 819,090 $4,631,442
6:50 pm DMP DOMINOS 20.64 -0.03 -0.1% 21.06 20.26 165,422 $3,407,965
4:10 pm DOW DOWNER EDI 5.22 +0.08 +1.6% 5.22 5.135 1,059,594 $5,488,197
6:50 pm DUE DUET 2.16 +0.03 +1.4% 2.16 2.13 10,383,038 $22,382,532
4:10 pm DXS DEXUS PROP 1.13 +0.015 +1.3% 1.13 1.11 11,446,841 $12,847,299
4:21 pm EGP ECHO ENT 2.82 +0.03 +1.1% 2.82 2.78 3,275,053 $9,115,446
6:50 pm ENV ENVESTRA 1.19 +0.01 +0.8% 1.19 1.18 4,609,585 $5,470,298
6:50 pm EVN EVOLUTION 0.90 +0.025 +2.9% 0.915 0.882 2,274,918 $2,041,927
6:50 pm FBU FLETBUILD 9.03 +0.01 +0.1% 9.09 8.97 553,169 $5,006,446
6:50 pm FDC FED CNTRES 2.44 +0.02 +0.8% 2.45 2.42 6,246,549 $15,214,060
6:50 pm FLT FLIGHT CTR 53.70 -0.66 -1.2% 54.49 53.53 320,843 $17,273,913
6:50 pm FMG FORTESCUE 5.34 +0.09 +1.7% 5.37 5.24 16,771,752 $89,719,206
6:50 pm FOX 21STCENFOX 34.32 +0.06 +0.2% 34.42 34.26 1,853,742 $63,825,629
4:27 pm FXJ FAIRFAX 0.965 -0.015 -1.5% 0.975 0.962 8,669,586 $8,310,288
6:50 pm FXL FLEXIGROUP 3.80 +0.01 +0.3% 3.83 3.78 697,417 $2,653,720
6:50 pm GEM G8 EDUCATE 4.82 +0.26 +5.7% 4.85 4.57 3,567,456 $16,995,418
6:50 pm GFF GOODMAN 0.55 +0.025 +4.8% 0.577 0.532 11,627,673 $6,416,787
6:50 pm GMG GOOD GROUP 4.98 +0.04 +0.8% 4.98 4.93 2,027,042 $10,066,641
6:50 pm GNC GRAINCORP 8.97 +0.01 +0.1% 9.00 8.92 445,630 $3,998,057
6:50 pm GPT GPT 3.89 +0.03 +0.8% 3.90 3.86 3,999,836 $15,269,648
6:50 pm GUD G.U.D 5.50 +0.12 +2.2% 5.50 5.34 137,149 $745,325
4:10 pm GWA GWA GROUP 2.68 +0.05 +1.9% 2.68 2.64 868,021 $2,314,077
6:50 pm HGG HEND GROUP 4.53 +0.02 +0.4% 4.53 4.44 2,904,009 $13,074,103
4:21 pm HVN HARVEY 3.35     3.37 3.33 5,076,668 $16,988,932
4:09 pm HZN HOR OIL 0.37            
6:50 pm IAG INSUR.AUST 5.66 -0.01 -0.2% 5.71 5.65 4,994,300 $28,340,664
4:27 pm IFL IOOF 8.59 -0.15 -1.7% 8.78 8.55 988,995 $8,559,794
6:50 pm IGO IND GROUP 4.24 +0.02 +0.5% 4.31 4.22 1,705,216 $7,266,390
6:50 pm IIN IINET 7.20 -0.04 -0.6% 7.32 7.18 490,181 $3,542,283
6:50 pm ILU ILUKA RES 8.81 -0.10 -1.1% 8.87 8.73 4,692,315 $41,946,689
6:50 pm IOF INVESTA 3.36     3.40 3.34 1,175,381 $3,952,141
6:50 pm IPL INCITEC PV 2.91 +0.03 +1.0% 2.95 2.90 5,258,991 $15,415,862
6:50 pm IRE IRESS 8.25 +0.07 +0.9% 8.285 8.18 406,876 $3,353,908
6:50 pm IVC INVOCARE 10.81 +0.04 +0.4% 10.94 10.73 240,008 $2,597,339
6:50 pm JBH JB HI-FI 20.28 -0.36 -1.7% 20.60 20.21 687,647 $14,002,771
6:50 pm JHX J HARDIE 13.68 +0.04 +0.3% 13.83 13.52 1,162,313 $15,842,009
4:10 pm KAR KAROON 2.91 +0.04 +1.4% 2.93 2.88 787,377 $2,281,002
6:50 pm KMD KATHMANDU 3.44 +0.05 +1.5% 3.44 3.36 533,232 $1,812,488
6:50 pm LEI LEIGHTON 19.61 +0.04 +0.2% 19.69 19.55 682,488 $13,495,728
6:50 pm LLC LEND LEASE 13.01 -0.05 -0.4% 13.05 12.85 2,476,338 $30,980,214
4:10 pm LYC LYNAS 0.185     0.185 0.18 3,923,722 $722,931
6:50 pm MFG MAG FINC 13.04 +0.09 +0.7% 13.20 13.00 338,281 $4,417,214
4:10 pm MGR MIRVAC GRP 1.75 +0.02 +1.2% 1.755 1.73 15,251,514 $26,641,111
4:16 pm MGX MT GIBSON 0.77 -0.03 -3.8% 0.812 0.765 5,405,235 $4,252,152
6:50 pm MIN MINERALRES 11.78 +0.09 +0.8% 11.89 11.71 1,003,252 $11,815,805
6:50 pm MML MEDUSA 1.915 +0.05 +2.7% 1.94 1.885 1,352,337 $2,591,479
6:50 pm MMS MCMILLAN 10.04 -0.01 -0.1% 10.08 9.88 212,717 $2,127,669
6:50 pm MND MONADEL 17.95 +0.11 +0.6% 17.97 17.87 260,634 $4,673,746
6:50 pm MQA MACQ ATLAS 3.13 +0.09 +3.0% 3.17 3.08 918,201 $2,873,493
6:50 pm MQG MACQ GROUP 56.54 -0.23 -0.4% 56.92 56.36 1,792,043 $99,524,486
6:50 pm MRM MERMAID MR 2.27     2.28 2.26 923,100 $2,095,280
6:50 pm MSB MESOBLAST 4.97 +0.02 +0.4% 5.00 4.90 340,058 $1,682,938
6:50 pm MTS METCASHLTD 2.77 +0.02 +0.7% 2.77 2.72 10,896,980 $30,065,100
6:50 pm MTU M2 GROUP 5.69     5.72 5.62 740,896 $4,210,453
6:50 pm MYR MYER 2.25 +0.04 +1.8% 2.275 2.20 5,944,538 $13,670,312
6:50 pm NAB NAT. BANK 35.81 +0.14 +0.4% 35.815 35.71 12,030,158 $280,822,604
6:50 pm NCM NEWCREST 10.25 +0.13 +1.3% 10.43 10.08 7,889,200 $85,602,452
4:10 pm NEC NINE ENT 2.37     2.37 2.36 1,180,202 $2,792,530
4:21 pm NST NTH STAR 1.175 +0.035 +3.1% 1.185 1.145 2,325,062 $2,716,723
4:27 pm NUF NUFARM 4.19 +0.04 +1.0% 4.205 4.14 657,795 $2,754,309
6:50 pm NVT NAVITAS 7.36 +0.04 +0.5% 7.47 7.28 712,383 $5,226,578
6:50 pm NWH NRWHOLDLTD 1.175 +0.015 +1.3% 1.185 1.17 2,649,928 $3,121,477
6:50 pm NWS NEWS CORP 18.21 +0.11 +0.6% 18.31 18.18 76,830 $1,397,801
4:14 pm OFX OZFOREX 3.14 +0.01 +0.3% 3.18 3.12 950,217 $2,989,190
6:50 pm ORA ORORA 1.42 +0.035 +2.5% 1.432 1.395 2,174,583 $3,079,547
6:50 pm ORG ORIGIN ENE 14.96 +0.05 +0.3% 15.00 14.88 2,243,374 $31,789,975
4:27 pm ORI ORICA 21.92 +0.38 +1.8% 21.93 21.62 1,262,848 $27,736,369
6:50 pm OSH OIL SEARCH 8.85 +0.10 +1.1% 8.865 8.77 5,862,504 $51,477,002
6:50 pm OZL OZMINER 3.75 +0.05 +1.4% 3.825 3.73 1,712,860 $6,381,752
4:10 pm PBG PACBRANDS 0.54     0.54 0.532 1,273,134 $684,336
4:10 pm PDN PALADIN 0.46 +0.005 +1.1% 0.47 0.452 4,532,410 $2,089,923
6:50 pm PGH PACT GROUP 3.40 +0.02 +0.6% 3.41 3.34 371,311 $1,258,343
6:50 pm PMV PREM INV 9.82 -0.04 -0.4% 9.94 9.78 457,950 $4,499,963
6:50 pm PNA PANAUST 1.615 +0.01 +0.6% 1.635 1.605 2,258,457 $3,656,650
6:50 pm PPT PERPETUAL 47.40 -0.50 -1.0% 47.99 47.21 96,323 $4,572,437
4:21 pm PRY PRIMARY 4.73 +0.05 +1.1% 4.74 4.68 970,305 $4,575,460
4:15 pm PTM PLAT MGMT 6.74 -0.07 -1.0% 6.89 6.71 509,472 $3,446,399
6:50 pm QAN QANTAS 1.225 +0.02 +1.7% 1.24 1.202 7,130,138 $8,653,099
6:50 pm QBE QBE INSUR 11.93 +0.08 +0.7% 12.05 11.87 4,199,616 $51,480,535
6:50 pm QUB QUBE 2.23 -0.04 -1.8% 2.27 2.23 1,708,320 $3,843,116
6:50 pm REA REA GROUP 47.70 +0.76 +1.6% 47.73 46.94 150,587 $7,149,242
6:50 pm REC RECALL HLD 4.58 -0.09 -1.9% 4.74 4.55 464,615 $2,140,013
4:27 pm RFG RTL FOOD 4.20 -0.06 -1.4% 4.26 4.17 201,178 $847,496
6:50 pm RHC RAMSAY 45.98 -0.01   46.15 45.40 393,464 $18,017,498
6:50 pm RIO RIO TINTO 62.98 +0.19 +0.3% 63.05 62.80 3,705,915 $217,457,201
6:50 pm RMD RESMED 5.26 +0.16 +3.1% 5.37 5.21 7,521,353 $39,414,391
6:50 pm RRL REGIS 2.47 +0.04 +1.6% 2.52 2.44 1,374,853 $3,433,253
6:50 pm RSG RESOLUTE 0.645 +0.025 +4.0% 0.65 0.615 4,378,448 $2,797,180
6:50 pm SAI SAI GLOBAL 4.34 +0.01 +0.2% 4.38 4.31 272,398 $1,182,395
4:10 pm SCP SHOPCENAUS 1.74 +0.01 +0.6% 1.74 1.73 728,823 $1,265,579
6:50 pm SEK SEEK 17.15     17.34 17.02 852,190 $14,638,580
6:50 pm SFR SANDFIRE 5.84 +0.12 +2.1% 5.87 5.72 340,174 $1,977,617
6:50 pm SGH SLATER & G 4.62 -0.04 -0.9% 4.66 4.57 809,981 $3,732,375
6:50 pm SGM SIMS METAL 10.06 +0.18 +1.8% 10.19 9.95 1,142,568 $11,379,839
4:21 pm SGN STW COMM 1.495 +0.04 +2.7% 1.50 1.44 1,056,729 $1,564,545
6:50 pm SGP STOCKLAND 3.83 +0.07 +1.9% 3.83 3.76 6,973,346 $26,567,520
6:50 pm SGT SINGTEL 3.21 +0.05 +1.6% 3.22 3.155 1,000,800 $3,205,676
6:50 pm SHL SONIC HLTH 17.84 +0.17 +1.0% 17.92 17.61 975,778 $17,384,402
4:16 pm SIP SIGMAPHARM 0.725 -0.005 -0.7% 0.73 0.72 3,281,512 $2,379,050
6:50 pm SIR SIRIUS RES 2.68 -0.03 -1.1% 2.76 2.63 1,497,932 $4,040,614
6:50 pm SKC SKYCITY 3.82 +0.09 +2.4% 3.85 3.73 236,216 $898,145
6:50 pm SKE SKILLED GL 2.89 -0.01 -0.3% 2.93 2.84 869,886 $2,514,852
6:50 pm SKI SPARK INFR 1.77 +0.025 +1.4% 1.782 1.745 9,342,425 $16,535,723
6:50 pm SKT SKY NET TV 6.02 +0.12 +2.0% 6.08 5.93 398,776 $2,394,811
4:55 pm SPN SP AUSNET 1.38 +0.03 +2.2% 1.38 1.35 7,593,111 $10,412,381
6:50 pm SRX SIRTEX MED 15.88 -0.08 -0.5% 16.25 15.84 148,575 $2,386,483
6:50 pm STO SANTOS 13.40 -0.10 -0.7% 13.59 13.38 3,914,517 $52,970,456
6:50 pm SUL SUPARETAIL 10.68 +0.12 +1.1% 10.77 10.59 371,921 $3,971,871
6:50 pm SUN SUNCORP 13.04 +0.03 +0.2% 13.11 13.00 5,114,349 $65,565,325
6:50 pm SVW SEVEN GRP 8.62 +0.13 +1.5% 8.66 8.48 702,325 $6,039,042
6:50 pm SWM SEVENWEST 1.945 +0.02 +1.0% 1.955 1.91 2,146,221 $4,156,950
6:50 pm SXL STHNXMEDIA 1.35 +0.005 +0.4% 1.36 1.33 1,848,764 $2,494,307
6:50 pm SXY SENEX 0.765     0.767 0.75 1,400,988 $1,065,724
4:14 pm SYD SYDAIRPORT 4.20 +0.09 +2.2% 4.20 4.12 9,590,462 $39,895,229
6:50 pm TAH TABCORP 3.66 +0.01 +0.3% 3.695 3.62 2,687,089 $9,825,401
6:50 pm TCL TRANSURBAN 7.27         178,100 $1,272,750
4:15 pm TEL TELECOM NZ 2.43 -0.01 -0.4% 2.46 2.42 1,963,902 $4,784,280
4:10 pm TEN TEN NET 0.275 +0.015 +5.8% 0.275 0.257 5,243,743 $1,413,008
4:10 pm TLS TELSTRA 5.18 +0.01 +0.2% 5.19 5.15 22,276,362 $112,324,482
6:50 pm TME TRADE ME 3.61     3.63 3.58 1,100,315 $3,977,046
4:16 pm TOL TOLLHOLDGS 5.34 +0.10 +1.9% 5.36 5.27 2,672,553 $14,243,052
6:50 pm TPI TRANSPAC 1.145 -0.01 -0.9% 1.16 1.14 2,732,953 $3,134,713
6:50 pm TPM TPGTELECOM 5.97 -0.16 -2.6% 6.19 5.945 2,201,303 $13,266,287
6:50 pm TRS REJECTSHOP 9.91 -0.04 -0.4% 10.11 9.88 132,449 $1,321,975
6:50 pm TSE TFIELDSERV 0.89 +0.05 +6.0% 0.895 0.842 6,117,633 $5,325,454
6:50 pm TTS TATTS GRP 3.00 +0.01 +0.3% 3.00 2.97 3,068,517 $9,165,550
6:50 pm TWE TREA WINE 3.85 +0.08 +2.1% 3.88 3.79 2,354,083 $9,022,982
6:50 pm UGL UGL LIMIT 7.02 +0.05 +0.7% 7.13 6.97 797,889 $5,613,691
6:50 pm VED VEDA GROUP 2.29     2.30 2.27 571,825 $1,308,905
6:50 pm VRL VILLAGE 7.20 -0.02 -0.3% 7.25 7.15 145,651 $1,047,635
6:50 pm VRT VIRTUS 7.56 -0.02 -0.3% 7.60 7.48 153,707 $1,161,184
6:50 pm WBC WESTPAC 35.78 +0.16 +0.4% 35.84 35.50 9,316,464 $282,955,125
6:50 pm WDC WESTFIELDG 10.77     10.81 10.72 4,459,839 $47,838,581
6:50 pm WES WESFARMER 43.94 -0.05 -0.1% 44.10 43.845 3,240,267 $138,283,771
4:21 pm WHC WHITEHAVEN 1.56 -0.045 -2.8% 1.61 1.54 3,590,143 $5,651,604
6:50 pm WOR WORLEYPARS 16.81 +0.12 +0.7% 16.99 16.71 1,373,493 $22,891,202
6:50 pm WOW WOOLWORTHS 37.74 -0.19 -0.5% 37.98 37.34 5,274,589 $179,401,431
6:50 pm WPL WOODSIDE 40.91 -0.29 -0.7% 41.35 40.81 4,788,170 $172,010,848
4:10 pm WRT WESTFTRUST 3.20 +0.02 +0.6% 3.225 3.18 8,587,605 $27,377,690
6:50 pm WSA WEST AREAS 4.31 +0.14 +3.4% 4.32 4.195 2,036,126 $8,707,944
6:50 pm WTF WOTIF 2.68 -0.06 -2.2% 2.75 2.65 1,295,024 $3,484,118


Copyright The Compare Group Pty Ltd. All rights reserved.