The Bull

Wednesday 30

July, 201402:46AM


Major ASX stocks

Tuesday 29th Jul 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 2.60 +0.01 +0.4% 2.61 2.57 607,395 $1,573,260
6:50 pm ABC ADEL BRTN 3.59 -0.02 -0.6% 3.63 3.54 1,290,278 $4,617,064
4:30 pm ABP ABACUS 2.57     2.58 2.56 398,628 $1,024,672
6:50 pm AGI AINSWORTH 3.86     3.86 3.79 281,081 $1,077,076
6:50 pm AGK AGL ENERGY 14.67     14.71 14.56 1,130,285 $16,537,663
4:10 pm AGO ATLAS IRON 0.595 +0.025 +4.4% 0.595 0.575 13,392,881 $7,869,177
6:50 pm AHE AHG LTD 3.82 +0.02 +0.5% 3.85 3.79 269,025 $1,028,723
6:50 pm AIO ASCIANO 6.04 -0.06 -1.0% 6.10 6.02 2,212,888 $13,387,169
6:50 pm ALL ARISTOCRAT 5.72 +0.03 +0.5% 5.73 5.64 1,404,399 $8,007,568
6:50 pm ALQ ALS 7.50 -0.52 -6.5% 8.03 7.40 4,511,022 $34,164,253
4:10 pm ALZ AUSTRALAND 4.50 -0.01 -0.2% 4.51 4.50 1,826,179 $8,222,913
6:50 pm AMC AMCOR 10.25 -0.01 -0.1% 10.27 10.18 2,065,431 $21,129,648
6:50 pm AMP AMP 5.41 -0.02 -0.4% 5.43 5.39 10,402,051 $56,228,276
6:50 pm ANN ANSELL 18.86 +0.11 +0.6% 19.00 18.65 352,085 $6,644,224
6:50 pm ANZ ANZ BANK 33.69 +0.17 +0.5% 33.73 33.50 3,006,990 $101,125,309
4:10 pm AOG AVEO GROUP 2.17 +0.06 +2.8% 2.17 2.12 356,115 $765,413
6:50 pm APA APA GROUP 7.36 +0.09 +1.2% 7.40 7.30 1,377,343 $10,128,595
7:00 am AQA AQUILA RES 3.37            
4:23 pm ARI ARRIUM 0.82 +0.01 +1.2% 0.825 0.805 8,658,779 $7,068,353
6:50 pm ARP ARB CORP 12.30 +0.08 +0.7% 12.34 12.13 86,668 $1,063,761
6:50 pm ASX ASX 36.20 +0.05 +0.1% 36.35 36.14 292,053 $10,572,435
7:00 am AUT AURORA OIL 4.18            
6:50 pm AWC ALUMINA 1.60 +0.03 +1.9% 1.605 1.555 13,740,941 $21,862,234
4:30 pm AWE AWE LTD 1.805 -0.01 -0.6% 1.81 1.78 1,057,214 $1,897,919
4:10 pm AZJ AURIZON 5.04 +0.01 +0.2% 5.04 5.00 2,468,953 $12,415,120
6:50 pm BCI BCIRON 3.40 +0.13 +4.0% 3.43 3.29 988,215 $3,327,261
4:33 pm BDR BEADELL 0.54 -0.005 -0.9% 0.555 0.535 7,363,017 $4,005,336
6:50 pm BEN BEN ADE BK 12.62 +0.08 +0.6% 12.64 12.54 787,006 $9,910,489
6:50 pm BGA BEGA 4.90 +0.05 +1.0% 4.90 4.82 114,260 $555,146
6:50 pm BHP BHP BLT 39.06 -0.04 -0.1% 39.12 38.76 4,886,885 $190,527,181
6:50 pm BKN BRADKEN 4.49 -0.01 -0.2% 4.51 4.46 342,008 $1,533,811
6:50 pm BLD BORAL LTD 5.27 -0.02 -0.4% 5.28 5.23 1,932,865 $10,164,351
6:50 pm BOQ BANK QLD 12.43 +0.01 +0.1% 12.45 12.39 532,332 $6,613,229
4:33 pm BPT BEACH 1.705 -0.055 -3.1% 1.74 1.69 9,628,238 $16,429,525
6:50 pm BRG BREVILLE 8.23 +0.06 +0.7% 8.25 8.15 180,653 $1,486,336
6:50 pm BRU BURUENERGY 0.855 -0.025 -2.8% 0.88 0.855 813,333 $704,180
6:50 pm BSL BLUESCOPE 6.06 +0.03 +0.5% 6.06 5.94 2,451,096 $14,692,064
6:50 pm BWP BWP TRUST 2.55 -0.02 -0.8% 2.58 2.53 683,433 $1,739,249
6:50 pm BXB BRAMB LTD 9.25 -0.07 -0.8% 9.33 9.19 3,745,148 $34,662,529
6:50 pm CAB CABCHARGE 4.45 +0.01 +0.2% 4.45 4.415 251,579 $1,115,050
6:50 pm CBA CWLTH BANK 82.35 +0.35 +0.4% 82.61 81.92 1,881,624 $155,050,802
6:50 pm CCL CC AMATIL 9.26 +0.06 +0.7% 9.29 9.15 2,395,818 $22,080,824
6:50 pm CDD CARDNO 6.30 +0.11 +1.8% 6.33 6.20 288,535 $1,805,893
6:50 pm CFX CFS RETAIL 2.16     2.17 2.14 6,899,962 $14,893,555
6:50 pm CGF CHALLENGER 8.16 -0.02 -0.2% 8.16 8.05 1,104,814 $8,969,284
6:50 pm CHC CHARTER HG 4.27 -0.03 -0.7% 4.31 4.23 373,525 $1,595,942
4:10 pm CMW CROMWELL 1.005 +0.005 +0.5% 1.01 1.00 1,748,444 $1,757,014
6:50 pm COH COCHLEAR 62.84 -1.12 -1.8% 63.07 62.40 231,770 $14,545,023
6:50 pm CPU CSHARE 12.83 -0.07 -0.5% 12.97 12.82 1,051,985 $13,548,786
6:50 pm CQR CHRETAILRT 4.00     4.02 3.98 491,639 $1,965,192
6:50 pm CRZ CARSALES 11.50 +0.14 +1.2% 11.57 11.36 1,051,839 $12,029,159
6:50 pm CSL CSL 66.86 +0.10 +0.1% 67.05 66.60 617,344 $41,295,383
6:50 pm CSR CSR 3.69 +0.01 +0.3% 3.71 3.655 1,274,809 $4,696,912
6:50 pm CTX CALTEX 24.31 +0.03 +0.1% 24.46 24.22 423,372 $10,311,116
6:50 pm CVO COVERMORE 1.84 +0.005 +0.3% 1.86 1.835 276,830 $510,715
4:30 pm CWN CROWN 16.08 +0.25 +1.6% 16.13 15.84 1,536,128 $24,660,364
7:00 am DJS D JONES 95 3.99            
6:50 pm DLS D/SEARCH 1.61 +0.035 +2.2% 1.62 1.565 2,771,041 $4,398,455
6:50 pm DLX DULUXG 5.42 -0.01 -0.2% 5.44 5.38 1,916,974 $10,377,291
6:50 pm DMP DOMINOS 21.54 +0.43 +2.0% 21.67 21.10 162,964 $3,504,716
6:50 pm DOW DOWNER EDI 4.70 +0.01 +0.2% 4.73 4.66 954,259 $4,483,404
4:10 pm DUE DUET 2.40 -0.01 -0.4% 2.42 2.40 1,423,265 $3,426,967
4:22 pm DXS DEXUS PROP 1.165     1.175 1.16 13,060,321 $15,234,142
6:50 pm EGP ECHO ENT 3.28 +0.02 +0.6% 3.28 3.23 1,340,246 $4,382,565
4:10 pm ENV ENVESTRA 1.325 +0.005 +0.4% 1.33 1.32 1,500,637 $1,988,298
4:41 pm EVN EVOLUTION 0.795 -0.01 -1.2% 0.83 0.785 1,393,694 $1,124,747
6:50 pm FBU FLETBUILD 8.21 -0.09 -1.1% 8.33 8.20 1,043,093 $8,565,663
6:50 pm FDC FED CNTRES 2.56 -0.01 -0.4% 2.57 2.545 3,639,722 $9,305,686
6:50 pm FLT FLIGHT CTR 47.15 +0.25 +0.5% 47.46 46.95 212,811 $10,046,184
4:55 pm FMG FORTESCUE 4.86 +0.11 +2.3% 4.88 4.75 35,585,883 $171,097,307
7:01 am FOX 21STCENFOX 33.47            
4:10 pm FXJ FAIRFAX 0.885 -0.01 -1.1% 0.895 0.88 6,115,443 $5,423,202
6:50 pm FXL FLEXIGROUP 3.74 -0.01 -0.3% 3.76 3.70 509,806 $1,903,237
6:50 pm GEM G8 EDUCATE 4.93 +0.04 +0.8% 4.98 4.92 2,214,009 $10,960,590
4:10 pm GFF GOODMAN 0.64 -0.005 -0.8% 0.645 0.64 11,871,958 $7,621,828
6:50 pm GMG GOOD GROUP 5.25 +0.02 +0.4% 5.25 5.19 1,658,471 $8,667,061
6:50 pm GNC GRAINCORP 8.70 -0.15 -1.7% 8.85 8.70 507,392 $4,440,047
6:50 pm GPT GPT 4.07 +0.03 +0.7% 4.07 4.04 6,322,356 $25,617,345
6:50 pm GUD G.U.D 7.25     7.27 7.07 810,890 $5,850,368
4:54 pm GWA GWA GROUP 2.77     2.77 2.73 260,545 $718,274
6:50 pm HGG HEND GROUP 4.61 -0.01 -0.2% 4.62 4.55 4,231,399 $19,359,788
4:33 pm HVN HARVEY 3.10 +0.03 +1.0% 3.12 3.06 1,295,648 $4,006,802
6:50 pm HZN HOR OIL 0.375 +0.005 +1.4% 0.377 0.372 2,470,486 $926,298
4:10 pm IAG INSUR.AUST 6.21 -0.02 -0.3% 6.26 6.20 3,229,650 $20,105,067
6:50 pm IFL IOOF 8.67 +0.03 +0.3% 8.72 8.59 927,983 $8,030,047
4:18 pm IGO IND GROUP 4.88 +0.01 +0.2% 4.88 4.76 755,856 $3,655,132
6:50 pm IIN IINET 7.40 -0.02 -0.3% 7.43 7.37 212,322 $1,570,811
4:33 pm ILU ILUKA RES 8.82 +0.08 +0.9% 8.83 8.68 2,626,410 $23,041,398
4:45 pm IOF INVESTA 3.56 +0.02 +0.6% 3.56 3.53 1,087,643 $3,861,000
6:50 pm IPL INCITEC PV 2.94     2.95 2.905 5,543,276 $16,202,963
6:50 pm IRE IRESS 8.77 +0.10 +1.2% 8.80 8.65 269,654 $2,363,220
6:50 pm IVC INVOCARE 10.53 +0.07 +0.7% 10.58 10.44 130,627 $1,374,198
6:50 pm JBH JB HI-FI 19.47 +0.16 +0.8% 19.54 19.21 290,159 $5,634,216
6:50 pm JHX J HARDIE 13.16 +0.12 +0.9% 13.21 12.92 1,766,643 $23,076,481
4:33 pm KAR KAROON 3.47 -0.02 -0.6% 3.51 3.40 741,278 $2,562,713
6:50 pm KMD KATHMANDU 3.14 -0.01 -0.3% 3.20 3.13 617,884 $1,950,153
6:50 pm LEI LEIGHTON 21.65 -0.45 -2.0% 22.20 21.63 827,677 $18,138,491
6:50 pm LLC LEND LEASE 13.29     13.37 13.26 1,059,845 $14,101,522
4:39 pm LYC LYNAS 0.215 +0.015 +7.5% 0.22 0.205 22,257,032 $4,686,176
6:50 pm MFG MAG FINC 11.79 -0.09 -0.8% 12.03 11.76 361,625 $4,285,826
4:19 pm MGR MIRVAC GRP 1.79 -0.005 -0.3% 1.80 1.78 6,625,794 $11,840,479
4:18 pm MGX MT GIBSON 0.68 -0.005 -0.7% 0.697 0.677 2,757,642 $1,887,051
4:33 pm MIN MINERALRES 10.93 +0.03 +0.3% 10.98 10.85 372,887 $4,070,337
4:54 pm MML MEDUSA 1.765 +0.035 +2.0% 1.765 1.735 1,122,262 $1,966,687
4:18 pm MMS MCMILLAN 9.27 +0.18 +2.0% 9.28 9.06 459,331 $4,212,063
6:50 pm MND MONADEL 15.93 -0.17 -1.1% 16.09 15.79 452,872 $7,213,992
6:50 pm MQA MACQ ATLAS 3.38 +0.04 +1.2% 3.40 3.35 543,737 $1,836,036
6:50 pm MQG MACQ GROUP 58.04 +0.27 +0.5% 58.19 57.10 1,447,724 $83,596,177
6:50 pm MRM MERMAID MR 2.05 +0.05 +2.5% 2.055 2.01 2,018,645 $4,123,488
5:07 pm MSB MESOBLAST 4.10 +0.10 +2.5% 4.14 3.97 319,356 $1,304,146
5:03 pm MTS METCASHLTD 2.89 +0.06 +2.1% 2.89 2.83 4,937,030 $14,155,100
6:50 pm MTU M2 GROUP 6.00 +0.04 +0.7% 6.00 5.95 239,931 $1,434,493
4:10 pm MYR MYER 2.26     2.26 2.24 970,092 $2,187,029
6:50 pm NAB NAT. BANK 35.11 +0.42 +1.2% 35.11 34.62 4,175,519 $145,776,070
6:50 pm NCM NEWCREST 10.90 +0.12 +1.1% 10.975 10.85 1,918,571 $20,964,444
4:33 pm NEC NINE ENT 2.14 +0.02 +0.9% 2.15 2.11 590,096 $1,264,829
4:30 pm NST NTH STAR 1.77     1.775 1.752 2,218,425 $3,910,795
4:30 pm NUF NUFARM 4.43 -0.05 -1.1% 4.49 4.42 831,919 $3,694,711
6:50 pm NVT NAVITAS 4.70 -0.28 -5.6% 4.95 4.70 1,800,360 $8,659,798
4:10 pm NWH NRWHOLDLTD 1.085 -0.01 -0.9% 1.102 1.07 1,692,895 $1,846,507
6:50 pm NWS NEWS CORP 18.56 -0.13 -0.7% 18.66 18.52 58,798 $1,093,203
6:50 pm OFX OZFOREX 2.39 -0.06 -2.4% 2.45 2.38 1,946,944 $4,665,560
4:10 pm ORA ORORA 1.43     1.44 1.43 4,314,145 $6,181,428
4:30 pm ORG ORIGIN ENE 14.20 -0.04 -0.3% 14.26 14.15 1,392,445 $19,773,148
6:50 pm ORI ORICA 22.30 +0.06 +0.3% 22.37 22.01 706,015 $15,706,230
4:33 pm OSH OIL SEARCH 9.44 -0.06 -0.6% 9.54 9.42 2,614,472 $24,751,756
6:50 pm OZL OZMINER 4.72 -0.03 -0.6% 4.72 4.655 865,310 $4,057,448
4:22 pm PBG PACBRANDS 0.565 +0.005 +0.9% 0.57 0.55 1,289,897 $724,184
6:50 pm PDN PALADIN 0.39 -0.015 -3.7% 0.415 0.385 9,307,270 $3,680,937
6:50 pm PGH PACT GROUP 3.72 -0.02 -0.5% 3.75 3.69 225,347 $835,267
6:50 pm PMV PREM INV 9.62 +0.16 +1.7% 9.64 9.47 273,127 $2,619,936
6:50 pm PNA PANAUST 2.27 +0.04 +1.8% 2.27 2.22 1,703,234 $3,844,851
6:50 pm PPT PERPETUAL 48.04 +0.01   48.15 47.76 126,696 $6,077,666
6:50 pm PRY PRIMARY 4.73 +0.02 +0.4% 4.75 4.72 1,085,548 $5,138,531
6:50 pm PTM PLAT MGMT 6.40 -0.10 -1.5% 6.52 6.39 1,004,308 $6,461,440
6:50 pm QAN QANTAS 1.315     1.325 1.305 5,193,479 $6,825,333
4:16 pm QBE QBE INSUR 10.57 -1.32 -11.1% 10.68 10.25 27,558,532 $290,578,570
6:50 pm QUB QUBE 2.27     2.28 2.26 608,566 $1,382,028
6:50 pm REA REA GROUP 47.82 -0.03 -0.1% 48.01 47.05 406,218 $19,265,750
4:30 pm REC RECALL HLD 5.20 +0.05 +1.0% 5.21 5.12 603,346 $3,132,663
6:50 pm RFG RTL FOOD 4.70 +0.15 +3.3% 4.70 4.54 185,805 $863,402
6:50 pm RHC RAMSAY 47.34 +0.34 +0.7% 47.49 47.05 329,852 $15,613,882
6:50 pm RIO RIO TINTO 65.75 +0.39 +0.6% 65.97 65.35 1,684,265 $110,734,643
6:50 pm RMD RESMED 5.46 +0.04 +0.7% 5.47 5.42 3,720,878 $20,270,736
6:50 pm RRL REGIS 1.805 -0.03 -1.6% 1.84 1.785 1,772,689 $3,198,623
6:50 pm RSG RESOLUTE 0.63 +0.01 +1.6% 0.635 0.625 2,697,255 $1,700,349
4:10 pm SAI SAI GLOBAL 4.98 -0.01 -0.2% 5.00 4.97 428,070 $2,132,945
6:50 pm SCP SHOPCENAUS 1.78 -0.01 -0.6% 1.80 1.767 1,343,663 $2,391,273
6:50 pm SEK SEEK 16.39 -0.11 -0.7% 16.46 16.25 921,098 $15,061,114
6:50 pm SFR SANDFIRE 6.57 +0.02 +0.3% 6.625 6.44 511,536 $3,356,368
4:10 pm SGH SLATER & G 5.08 -0.05 -1.0% 5.15 5.08 436,285 $2,226,248
6:50 pm SGM SIMS METAL 11.37 +0.25 +2.2% 11.37 11.12 800,386 $9,032,507
6:50 pm SGN STW COMM 1.485 -0.005 -0.3% 1.49 1.472 304,741 $451,099
4:30 pm SGP STOCKLAND 4.03 -0.02 -0.5% 4.05 4.00 5,938,166 $23,859,394
6:50 pm SGT SINGTEL 3.41 +0.02 +0.6% 3.42 3.38 336,943 $1,148,428
6:50 pm SHL SONIC HLTH 18.12 +0.01 +0.1% 18.23 17.92 599,016 $10,867,229
4:10 pm SIP SIGMAPHARM 0.775 +0.015 +2.0% 0.775 0.755 752,303 $578,354
6:50 pm SIR SIRIUS RES 3.98 -0.09 -2.2% 4.07 3.93 1,255,729 $4,982,739
6:50 pm SKC SKYCITY 3.46 -0.04 -1.1% 3.53 3.46 522,114 $1,821,776
6:50 pm SKE SKILLED GL 2.53 -0.03 -1.2% 2.60 2.52 582,596 $1,481,729
4:10 pm SKI SPARK INFR 1.915 +0.005 +0.3% 1.92 1.905 2,131,160 $4,074,451
6:50 pm SKT SKY NET TV 6.18 -0.04 -0.6% 6.27 6.17 138,319 $859,576
4:33 pm SPN SP AUSNET 1.345 -0.005 -0.4% 1.365 1.345 3,470,009 $4,689,727
6:50 pm SRX SIRTEX MED 18.86 +0.26 +1.4% 18.95 18.57 239,099 $4,501,881
6:50 pm STO SANTOS 14.38 -0.05 -0.3% 14.42 14.32 1,734,328 $24,928,712
6:50 pm SUL SUPARETAIL 9.40 +0.06 +0.6% 9.42 9.33 467,228 $4,384,002
6:50 pm SUN SUNCORP 14.21 +0.04 +0.3% 14.24 14.12 2,515,321 $35,698,604
6:50 pm SVW SEVEN GRP 7.62 -0.01 -0.1% 7.66 7.56 202,930 $1,544,989
6:50 pm SWM SEVENWEST 1.925 +0.01 +0.5% 1.94 1.91 1,306,116 $2,514,179
4:14 pm SXL STHNXMEDIA 1.21 +0.005 +0.4% 1.225 1.20 1,636,198 $1,976,365
4:10 pm SXY SENEX 0.69     0.70 0.685 2,130,611 $1,471,081
6:50 pm SYD SYDAIRPORT 4.34 +0.03 +0.7% 4.35 4.31 2,900,253 $12,574,914
4:33 pm TAH TABCORP 3.46     3.48 3.45 1,037,249 $3,592,486
6:50 pm TCL TRANSURBAN 7.79 +0.05 +0.6% 7.825 7.75 2,862,802 $22,298,545
4:33 pm TEL TELECOM NZ 2.57 -0.09 -3.4% 2.66 2.57 2,357,947 $6,138,126
4:10 pm TEN TEN NET 0.29 +0.005 +1.8% 0.29 0.285 3,856,624 $1,110,826
6:50 pm TGR TASSAL GRP 3.96 +0.05 +1.3% 3.96 3.90 788,107 $3,100,438
4:15 pm TLS TELSTRA 5.46 +0.03 +0.6% 5.47 5.43 15,009,018 $81,796,209
6:50 pm TME TRADE ME 3.19 -0.06 -1.8% 3.27 3.19 858,720 $2,766,646
4:10 pm TOL TOLLHOLDGS 5.32 -0.02 -0.4% 5.33 5.28 1,481,164 $7,864,851
6:50 pm TPI TRANSPAC 1.09 +0.005 +0.5% 1.095 1.085 9,160,650 $9,967,356
6:50 pm TPM TPGTELECOM 5.55 +0.02 +0.4% 5.59 5.47 1,347,948 $7,468,913
6:50 pm TRS REJECTSHOP 9.64 -0.03 -0.3% 9.71 9.62 72,905 $704,030
6:50 pm TSE TFIELDSERV 1.33 -0.005 -0.4% 1.335 1.315 562,772 $747,510
6:50 pm TTS TATTS GRP 3.49 -0.02 -0.6% 3.52 3.47 3,128,741 $10,934,495
6:50 pm TWE TREA WINE 5.04 +0.08 +1.6% 5.085 4.965 1,313,457 $6,617,805
6:50 pm UGL UGL LIMIT 6.89 -0.05 -0.7% 6.92 6.81 1,256,800 $8,615,543
4:12 pm VED VEDA GROUP 2.06 +0.06 +3.0% 2.06 2.02 1,591,043 $3,239,113
6:50 pm VRL VILLAGE 7.88 -0.04 -0.5% 7.93 7.80 63,101 $497,160
6:50 pm VRT VIRTUS 7.83 +0.02 +0.3% 7.87 7.77 170,196 $1,329,187
6:50 pm WBC WESTPAC 34.27 +0.09 +0.3% 34.36 34.04 4,278,665 $146,446,660
7:00 am WDC WESTFIELDG 10.84            
6:50 pm WES WESFARMER 43.55 +0.34 +0.8% 43.72 43.05 1,246,165 $54,216,075
4:18 pm WHC WHITEHAVEN 1.695 +0.005 +0.3% 1.715 1.685 2,117,729 $3,593,223
6:50 pm WOR WORLEYPARS 18.02 -0.05 -0.3% 18.07 17.87 358,229 $6,436,217
6:50 pm WOW WOOLWORTHS 36.22 +0.34 +0.9% 36.39 35.97 1,925,336 $69,756,911
6:50 pm WPL WOODSIDE 42.63 +0.12 +0.3% 42.75 42.50 986,095 $42,041,431
7:00 am WRT WESTFTRUST 3.28            
6:50 pm WSA WEST AREAS 5.04 +0.07 +1.4% 5.05 4.885 1,472,966 $7,352,652
4:21 pm WTF WOTIF 3.33     3.34 3.32 701,487 $2,335,786


Copyright The Compare Group Pty Ltd. All rights reserved.