The Bull

Saturday 23

August, 201409:25PM


Major ASX stocks

Friday 22nd Aug 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
4:18 pm AAD ARDENT LEI 3.08 +0.01 +0.3% 3.09 3.07 1,564,722 $4,816,537
6:50 pm ABC ADEL BRTN 3.65 +0.02 +0.6% 3.68 3.64 1,004,287 $3,677,009
6:50 pm ABP ABACUS 2.69 +0.01 +0.4% 2.72 2.67 736,304 $1,981,352
6:50 pm AGI AINSWORTH 3.74 +0.01 +0.3% 3.75 3.71 170,696 $638,106
6:50 pm AGK AGL ENERGY 14.68            
4:10 pm AGO ATLAS IRON 0.63 -0.055 -8.0% 0.68 0.63 21,494,938 $14,027,826
4:35 pm AHE AHG LTD 4.09 +0.02 +0.5% 4.12 4.06 807,405 $3,300,397
6:50 pm AIO ASCIANO 6.33 +0.17 +2.8% 6.405 6.26 8,189,924 $51,953,828
6:50 pm ALL ARISTOCRAT 5.63 +0.01 +0.2% 5.70 5.62 859,982 $4,865,320
6:50 pm ALQ ALS 7.62 +0.25 +3.4% 7.81 7.45 23,972,924 $174,747,331
4:10 pm ALZ AUSTRALAND 4.48 +0.01 +0.2% 4.48 4.47 278,742 $1,248,646
6:50 pm AMC AMCOR 11.10 +0.02 +0.2% 11.18 10.94 2,862,490 $31,689,363
6:50 pm AMP AMP 5.77 +0.02 +0.3% 5.785 5.67 10,982,409 $63,031,682
6:50 pm ANN ANSELL 20.02 +0.07 +0.4% 20.22 20.02 453,427 $9,111,313
6:50 pm ANZ ANZ BANK 33.47 +0.26 +0.8% 33.52 33.32 3,462,596 $115,818,853
6:50 pm AOG AVEO GROUP 2.21 +0.01 +0.5% 2.25 2.175 633,759 $1,404,995
6:50 pm APA APA GROUP 7.73     7.74 7.66 1,257,326 $9,697,787
7:01 am AQA AQUILA RES 3.37            
4:10 pm ARI ARRIUM 0.825 -0.035 -4.1% 0.862 0.825 9,620,812 $8,027,635
4:18 pm ARP ARB CORP 13.00 +0.02 +0.2% 13.10 12.95 118,477 $1,541,201
6:50 pm ASX ASX 37.10 -0.09 -0.2% 37.125 36.795 767,940 $28,416,291
7:00 am AUT AURORA OIL 4.18            
6:50 pm AWC ALUMINA 1.525 -0.005 -0.3% 1.565 1.52 11,373,412 $17,462,015
6:50 pm AWE AWE LTD 1.775 -0.005 -0.3% 1.795 1.77 551,618 $981,870
4:30 pm AZJ AURIZON 4.81 -0.01 -0.2% 4.865 4.81 8,700,015 $42,094,039
4:18 pm BCI BCIRON 3.00     3.035 2.99 1,420,390 $4,272,418
4:35 pm BDR BEADELL 0.495     0.50 0.48 4,507,937 $2,207,776
6:50 pm BEN BEN ADE BK 12.66     12.76 12.65 592,890 $7,520,501
6:50 pm BGA BEGA 5.25 -0.05 -0.9% 5.31 5.17 143,134 $750,949
4:42 pm BHP BHP BLT 37.80 -0.23 -0.6% 38.00 37.75 6,389,675 $241,774,118
6:50 pm BKN BRADKEN 4.83 -0.05 -1.0% 4.93 4.81 779,141 $3,792,984
6:50 pm BLD BORAL LTD 5.35 +0.05 +0.9% 5.36 5.30 1,595,620 $8,517,995
6:50 pm BOQ BANK QLD 12.42 -0.02 -0.2% 12.50 12.39 624,877 $7,772,458
6:50 pm BPT BEACH 1.69 -0.02 -1.2% 1.71 1.64 9,079,145 $15,198,254
4:10 pm BRG BREVILLE 7.37 +0.27 +3.8% 7.43 7.22 1,312,872 $9,650,067
6:50 pm BRU BURUENERGY 0.855 +0.045 +5.6% 0.86 0.81 815,211 $680,292
6:50 pm BSL BLUESCOPE 6.10 -0.01 -0.2% 6.15 6.015 1,388,416 $8,445,574
4:13 pm BWP BWP TRUST 2.66 +0.01 +0.4% 2.68 2.61 1,714,280 $4,556,019
6:50 pm BXB BRAMB LTD 9.36 +0.10 +1.1% 9.42 9.34 5,655,823 $53,025,018
6:50 pm CAB CABCHARGE 5.27 +0.08 +1.5% 5.39 5.07 658,133 $3,461,037
6:50 pm CBA CWLTH BANK 80.61 +0.34 +0.4% 80.78 80.54 1,832,124 $147,782,813
4:10 pm CCL CC AMATIL 9.15 -0.03 -0.3% 9.22 9.13 4,893,279 $44,871,218
4:30 pm CDD CARDNO 6.66     6.83 6.63 535,162 $3,594,482
6:50 pm CFX CFS RETAIL 2.17     2.19 2.15 5,704,480 $12,371,956
6:50 pm CGF CHALLENGER 8.00 +0.15 +1.9% 8.05 7.80 4,064,714 $32,523,552
6:50 pm CHC CHARTER HG 4.57     4.58 4.53 326,280 $1,489,913
4:10 pm CMW CROMWELL 1.03 -0.005 -0.5% 1.04 1.03 3,010,846 $3,112,118
6:50 pm COH COCHLEAR 70.01 +0.16 +0.2% 70.45 69.55 224,400 $15,719,690
6:50 pm CPU CSHARE 12.10 -0.10 -0.8% 12.29 12.10 958,699 $11,684,139
4:18 pm CQR CHRETAILRT 4.02 +0.03 +0.8% 4.03 3.98 747,428 $3,000,754
6:50 pm CRZ CARSALES 11.47 +0.13 +1.1% 11.53 11.35 623,840 $7,140,692
6:50 pm CSL CSL 73.13 -0.27 -0.4% 73.40 72.79 1,159,024 $84,803,218
6:50 pm CSR CSR 3.52     3.56 3.49 2,036,525 $7,198,009
6:50 pm CTX CALTEX 25.55 -0.21 -0.8% 25.83 25.50 480,691 $12,332,437
4:35 pm CVO COVERMORE 1.945 +0.005 +0.3% 1.98 1.925 1,057,834 $2,060,568
6:50 pm CWN CROWN 16.18 +0.20 +1.3% 16.38 16.13 1,943,868 $31,539,229
7:01 am DJS D JONES 95 3.99            
6:50 pm DLS D/SEARCH 1.545 +0.03 +2.0% 1.55 1.50 1,260,961 $1,939,309
6:50 pm DLX DULUXG 5.73 -0.09 -1.5% 5.83 5.69 2,213,998 $12,701,378
6:50 pm DMP DOMINOS 25.60 -0.49 -1.9% 26.09 25.35 505,529 $12,981,155
6:50 pm DOW DOWNER EDI 4.91 +0.03 +0.6% 4.93 4.83 1,477,407 $7,236,348
6:50 pm DUE DUET 2.45 -0.01 -0.4% 2.47 2.45 2,478,737 $6,090,626
4:30 pm DXS DEXUS PROP 1.225     1.235 1.21 14,476,175 $17,742,671
4:18 pm EGP ECHO ENT 3.15 -0.08 -2.5% 3.21 3.11 13,404,077 $42,289,445
4:10 pm ENV ENVESTRA 1.315     1.32 1.315 277,746 $365,803
6:50 pm EVN EVOLUTION 0.78 +0.01 +1.3% 0.78 0.752 2,882,548 $2,222,073
6:50 pm FBU FLETBUILD 8.25 -0.13 -1.6% 8.37 8.21 1,004,123 $8,300,454
6:50 pm FDC FED CNTRES 2.73 +0.08 +3.0% 2.76 2.67 6,379,637 $17,403,260
6:50 pm FLT FLIGHT CTR 46.49 +0.33 +0.7% 46.64 46.14 263,326 $12,235,631
4:12 pm FMG FORTESCUE 4.42 -0.06 -1.3% 4.48 4.33 17,262,783 $75,937,547
7:01 am FOX 21STCENFOX 33.47            
4:49 pm FXJ FAIRFAX 0.905 -0.03 -3.2% 0.92 0.90 7,275,451 $6,485,902
4:35 pm FXL FLEXIGROUP 3.78 -0.02 -0.5% 3.84 3.78 640,646 $2,437,348
6:50 pm GEM G8 EDUCATE 5.35 +0.09 +1.7% 5.38 5.25 1,941,749 $10,332,411
4:10 pm GFF GOODMAN 0.65 +0.005 +0.8% 0.65 0.64 2,582,236 $1,666,709
4:34 pm GMG GOOD GROUP 5.55     5.60 5.545 3,345,266 $18,613,361
6:50 pm GNC GRAINCORP 8.85 +0.15 +1.7% 8.91 8.68 620,367 $5,475,499
4:10 pm GPT GPT 4.09 +0.01 +0.2% 4.10 4.06 2,745,768 $11,219,788
6:50 pm GUD G.U.D 7.74 -0.01 -0.1% 7.80 7.72 147,130 $1,140,344
6:50 pm GWA GWA GROUP 3.07 -0.01 -0.3% 3.10 3.03 402,368 $1,234,608
6:50 pm HGG HEND GROUP 4.08 +0.03 +0.7% 4.105 4.06 3,887,443 $15,876,319
6:50 pm HVN HARVEY 3.25 +0.01 +0.3% 3.28 3.245 2,366,752 $7,701,948
4:10 pm HZN HOR OIL 0.345 +0.005 +1.5% 0.347 0.337 3,462,584 $1,184,250
6:50 pm IAG INSUR.AUST 6.37 -0.08 -1.2% 6.49 6.37 6,733,484 $43,192,173
4:35 pm IFL IOOF 8.95 +0.06 +0.7% 9.17 8.90 6,556,528 $58,918,481
6:50 pm IGO IND GROUP 4.50 -0.18 -3.8% 4.71 4.46 919,855 $4,153,969
6:50 pm IIN IINET 8.16 +0.01 +0.1% 8.26 8.15 879,717 $7,203,475
6:50 pm ILU ILUKA RES 8.88 +0.29 +3.4% 9.07 8.85 3,119,026 $27,851,979
6:50 pm IOF INVESTA 3.69 -0.04 -1.1% 3.76 3.665 1,270,723 $4,695,792
6:50 pm IPL INCITEC PV 3.09 +0.03 +1.0% 3.11 3.065 3,149,990 $9,739,937
6:50 pm IRE IRESS 9.97 +0.17 +1.7% 10.10 9.89 879,387 $8,764,784
6:50 pm IVC INVOCARE 11.48 -0.02 -0.2% 11.59 11.36 366,033 $4,200,922
4:37 pm JBH JB HI-FI 17.07 +0.27 +1.6% 17.25 16.81 707,579 $12,081,851
6:50 pm JHX J HARDIE 13.17 -0.04 -0.3% 13.36 13.13 1,494,493 $19,757,810
4:30 pm KAR KAROON 3.67 -0.02 -0.5% 3.73 3.66 704,937 $2,600,867
6:50 pm KMD KATHMANDU 3.02 -0.01 -0.3% 3.06 3.02 481,447 $1,464,347
6:50 pm LEI LEIGHTON 22.50 -0.18 -0.8% 22.88 22.44 225,900 $5,114,398
6:50 pm LLC LEND LEASE 13.90 +0.05 +0.4% 13.985 13.85 1,120,864 $15,607,305
4:10 pm LYC LYNAS 0.165     0.165 0.157 6,469,695 $1,045,481
6:50 pm MFG MAG FINC 13.31 +0.46 +3.6% 13.39 12.87 940,202 $12,484,273
4:14 pm MGR MIRVAC GRP 1.855 -0.035 -1.9% 1.87 1.83 17,414,458 $32,225,918
4:10 pm MGX MT GIBSON 0.71 -0.035 -4.7% 0.74 0.71 6,865,303 $4,938,206
4:35 pm MIN MINERALRES 10.80 +0.02 +0.2% 10.90 10.72 583,530 $6,310,162
4:10 pm MML MEDUSA 1.235     1.26 1.20 1,888,705 $2,335,103
6:50 pm MMS MCMILLAN 10.42 +0.10 +1.0% 10.53 10.35 208,718 $2,179,418
4:10 pm MND MONADEL 16.22 +0.07 +0.4% 16.24 16.09 344,653 $5,576,946
6:50 pm MQA MACQ ATLAS 3.26 -0.01 -0.3% 3.335 3.25 486,157 $1,595,023
6:50 pm MQG MACQ GROUP 58.38 -0.05 -0.1% 58.88 58.33 660,357 $38,688,643
4:35 pm MRM MERMAID MR 2.32 +0.15 +6.9% 2.37 2.17 11,261,994 $25,880,671
4:30 pm MSB MESOBLAST 4.26 +0.05 +1.2% 4.29 4.18 653,968 $2,771,417
4:18 pm MTS METCASHLTD 2.83 -0.09 -3.1% 2.92 2.83 6,445,835 $18,373,963
6:50 pm MTU M2 GROUP 6.78 +0.01 +0.1% 6.85 6.74 959,723 $6,508,043
6:50 pm MYR MYER 2.37 +0.02 +0.9% 2.38 2.34 2,516,157 $5,949,048
6:50 pm NAB NAT. BANK 34.46 +0.10 +0.3% 34.55 34.44 3,460,163 $119,364,966
6:50 pm NCM NEWCREST 11.04 +0.02 +0.2% 11.10 10.955 2,187,182 $24,109,438
6:50 pm NEC NINE ENT 2.13     2.155 2.12 3,881,537 $8,332,592
4:39 pm NST NTH STAR 1.765 +0.015 +0.9% 1.79 1.71 4,582,300 $8,059,681
6:50 pm NUF NUFARM 4.46 +0.06 +1.4% 4.47 4.40 226,401 $1,006,687
6:50 pm NVT NAVITAS 5.47     5.53 5.46 930,776 $5,108,641
6:50 pm NWH NRWHOLDLTD 1.065 -0.01 -0.9% 1.095 1.047 2,364,612 $2,531,055
6:50 pm NWS NEWS CORP 18.46 +0.08 +0.4% 18.53 18.44 218,600 $4,035,606
6:50 pm OFX OZFOREX 2.34 -0.02 -0.8% 2.38 2.33 746,402 $1,752,804
6:50 pm ORA ORORA 1.47 -0.015 -1.0% 1.49 1.462 1,604,304 $2,364,309
6:50 pm ORG ORIGIN ENE 14.84 +0.06 +0.4% 14.87 14.66 3,482,466 $51,580,795
6:50 pm ORI ORICA 20.87 +0.24 +1.2% 21.03 20.75 784,973 $16,386,439
6:50 pm OSH OIL SEARCH 9.54     9.60 9.54 2,583,143 $24,721,771
4:18 pm OZL OZMINER 4.42 -0.04 -0.9% 4.47 4.42 3,496,829 $15,506,814
4:10 pm PBG PACBRANDS 0.57 +0.015 +2.7% 0.577 0.547 2,763,827 $1,556,208
4:10 pm PDN PALADIN 0.425 +0.005 +1.2% 0.435 0.41 7,805,214 $3,291,740
6:50 pm PGH PACT GROUP 3.77     3.79 3.75 372,636 $1,405,053
6:50 pm PMV PREM INV 9.80 +0.22 +2.3% 9.83 9.53 174,046 $1,693,870
4:10 pm PNA PANAUST 2.33 +0.03 +1.3% 2.34 2.30 922,927 $2,138,022
4:35 pm PPT PERPETUAL 48.32 +0.13 +0.3% 48.82 48.27 112,434 $5,462,892
6:50 pm PRY PRIMARY 4.60 +0.01 +0.2% 4.62 4.58 1,568,302 $7,219,671
6:50 pm PTM PLAT MGMT 6.36 -0.13 -2.0% 6.59 6.29 1,501,931 $9,609,206
6:50 pm QAN QANTAS 1.30 -0.02 -1.5% 1.325 1.275 7,195,524 $9,322,150
4:30 pm QBE QBE INSUR 11.27 +0.07 +0.6% 11.32 11.15 3,935,730 $44,242,995
6:50 pm QUB QUBE 2.38 +0.07 +3.0% 2.46 2.325 3,428,982 $8,211,940
6:50 pm REA REA GROUP 48.11 -0.28 -0.6% 48.90 48.03 177,127 $8,546,378
4:34 pm REC RECALL HLD 5.12 +0.05 +1.0% 5.21 5.10 469,311 $2,413,233
6:50 pm RFG RTL FOOD 4.64 -0.05 -1.1% 4.70 4.60 463,657 $2,148,029
6:50 pm RHC RAMSAY 50.61     51.06 50.57 247,429 $12,556,348
6:50 pm RIO RIO TINTO 65.40 -0.20 -0.3% 65.78 65.13 1,412,995 $92,342,962
6:50 pm RMD RESMED 5.56 -0.02 -0.4% 5.58 5.53 2,694,112 $14,958,588
6:50 pm RRL REGIS 1.835 +0.03 +1.7% 1.86 1.785 2,071,176 $3,778,037
4:10 pm RSG RESOLUTE 0.605 -0.005 -0.8% 0.615 0.59 4,897,191 $2,937,196
6:50 pm SAI SAI GLOBAL 4.85 +0.05 +1.0% 4.905 4.85 389,354 $1,898,172
6:50 pm SCP SHOPCENAUS 1.865 +0.03 +1.6% 1.875 1.845 2,595,421 $4,823,008
6:50 pm SEK SEEK 16.95 +0.17 +1.0% 17.06 16.73 2,691,048 $45,606,028
6:50 pm SFR SANDFIRE 6.49 +0.06 +0.9% 6.53 6.31 421,146 $2,722,439
6:50 pm SGH SLATER & G 6.05 +0.05 +0.8% 6.075 6.01 569,232 $3,435,355
6:50 pm SGM SIMS METAL 12.08 -0.02 -0.2% 12.15 11.40 2,521,925 $30,147,650
4:10 pm SGN STW COMM 1.28 +0.015 +1.2% 1.29 1.27 949,389 $1,216,871
6:50 pm SGP STOCKLAND 4.24 -0.01 -0.2% 4.27 4.22 4,208,658 $17,860,955
6:50 pm SGT SINGTEL 3.35 -0.02 -0.6% 3.38 3.33 178,711 $599,033
6:50 pm SHL SONIC HLTH 17.55 +0.01 +0.1% 17.64 17.42 1,259,443 $22,072,547
4:18 pm SIP SIGMAPHARM 0.815 -0.005 -0.6% 0.822 0.81 977,999 $798,422
6:50 pm SIR SIRIUS RES 3.86 -0.07 -1.8% 3.93 3.85 954,844 $3,705,224
6:50 pm SKC SKYCITY 3.43 -0.01 -0.3% 3.45 3.41 998,003 $3,422,398
6:50 pm SKE SKILLED GL 2.83 +0.02 +0.7% 2.89 2.83 859,838 $2,454,712
6:50 pm SKI SPARK INFR 1.955 -0.025 -1.3% 1.995 1.94 4,494,395 $8,805,444
6:50 pm SKT SKY NET TV 6.11 +0.22 +3.7% 6.14 5.98 328,224 $1,989,691
6:50 pm SRX SIRTEX MED 20.91 +0.51 +2.5% 21.065 20.54 234,565 $4,895,851
6:50 pm STO SANTOS 15.16 +0.57 +3.9% 15.26 15.03 5,104,162 $77,199,621
6:50 pm SUL SUPARETAIL 9.48 +0.30 +3.3% 9.48 9.30 1,948,250 $18,354,899
6:50 pm SUN SUNCORP 14.49 -0.05 -0.3% 14.60 14.45 3,581,669 $51,955,098
6:50 pm SVW SEVEN GRP 7.73 -0.01 -0.1% 7.84 7.73 214,009 $1,663,949
4:13 pm SWM SEVENWEST 2.03 -0.01 -0.5% 2.04 2.02 1,127,460 $2,291,413
4:13 pm SXL STHNXMEDIA 1.17 +0.04 +3.5% 1.185 1.132 5,009,711 $5,837,702
4:35 pm SXY SENEX 0.665     0.675 0.66 1,049,226 $700,176
6:50 pm SYD SYDAIRPORT 4.40 +0.02 +0.5% 4.41 4.37 3,748,344 $16,474,941
4:18 pm TAH TABCORP 3.61 +0.03 +0.8% 3.61 3.55 3,226,582 $11,550,727
4:31 pm TCL TRANSURBAN 8.00 +0.01 +0.1% 8.05 8.00 4,998,107 $40,115,788
4:10 pm TEN TEN NET 0.26     0.265 0.26 1,786,720 $467,140
4:10 pm TGR TASSAL GRP 4.00 -0.06 -1.5% 4.08 4.00 316,948 $1,275,055
4:10 pm TLS TELSTRA 5.71 -0.02 -0.3% 5.76 5.70 20,043,015 $114,603,557
6:50 pm TME TRADE ME 3.32 +0.05 +1.5% 3.37 3.29 428,077 $1,426,661
4:10 pm TOL TOLLHOLDGS 5.69 +0.04 +0.7% 5.725 5.66 2,133,677 $12,145,825
6:50 pm TPI TRANSPAC 0.935 +0.005 +0.5% 0.952 0.927 6,354,100 $5,974,399
6:50 pm TPM TPGTELECOM 6.04 -0.09 -1.5% 6.29 6.02 942,233 $5,780,716
4:34 pm TRS REJECTSHOP 9.67 +0.35 +3.8% 9.75 9.35 262,697 $2,521,750
6:50 pm TSE TFIELDSERV 1.42 +0.015 +1.1% 1.435 1.385 1,312,809 $1,859,600
4:10 pm TTS TATTS GRP 3.38 -0.03 -0.9% 3.39 3.32 7,921,337 $26,605,506
4:49 pm TWE TREA WINE 5.16 -0.04 -0.8% 5.21 5.13 2,041,356 $10,547,424
4:30 pm UGL UGL LIMIT 6.79 +0.12 +1.8% 6.86 6.62 775,374 $5,248,936
6:50 pm VED VEDA GROUP 2.11     2.12 2.09 491,251 $1,033,623
6:50 pm VRL VILLAGE 7.49 +0.23 +3.2% 7.54 7.30 162,942 $1,215,775
6:50 pm VRT VIRTUS 8.19 +0.05 +0.6% 8.21 8.10 102,753 $840,214
6:50 pm WBC WESTPAC 34.89 -0.05 -0.1% 35.19 34.80 3,767,258 $131,870,361
7:01 am WDC WESTFIELDG 10.84            
6:50 pm WES WESFARMER 44.70 +0.13 +0.3% 45.10 44.70 2,113,461 $94,681,368
6:50 pm WHC WHITEHAVEN 1.965 -0.02 -1.0% 2.03 1.96 3,003,823 $5,964,190
6:50 pm WOR WORLEYPARS 17.39 -0.09 -0.5% 17.595 17.32 512,896 $8,938,749
6:50 pm WOW WOOLWORTHS 37.02 +0.05 +0.1% 37.245 37.02 1,916,223 $71,118,922
6:50 pm WPL WOODSIDE 43.77     44.11 43.73 2,598,034 $113,991,703
7:01 am WRT WESTFTRUST 3.28            
6:50 pm WSA WEST AREAS 4.75 -0.09 -1.9% 4.87 4.705 1,000,594 $4,756,160
4:10 pm WTF WOTIF 3.29     3.30 3.29 228,336 $751,688


Copyright The Compare Group Pty Ltd. All rights reserved.