The Bull

Friday 31

July, 201509:17PM


Major ASX stocks

Friday 31st Jul 6:58 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 AAC AUST AG CO 1.43     1.445 1.43 1,249,031 $1,793,240
4:15 pm AAD ARDENT LEI 2.42 +0.03 +1.3% 2.43 2.38 1,475,165 $3,555,380
6:50 pm ABC ADEL BRTN 4.73 -0.03 -0.6% 4.80 4.66 3,058,184 $14,448,224
6:50 pm ABP ABACUS 3.11 +0.07 +2.3% 3.11 3.02 986,523 $3,042,015
6:50 pm AGI AINSWORTH 3.00 +0.23 +8.3% 3.02 2.73 997,336 $2,907,705
6:50 pm AGL AGL ENERGY 16.68 +0.38 +2.3% 16.69 16.265 2,662,608 $43,720,907
6:50 pm AHG AHG LTD 4.40 -0.02 -0.5% 4.45 4.38 472,975 $2,081,235
6:50 pm AHY ASALEO 1.71 +0.015 +0.9% 1.72 1.695 3,264,665 $5,576,615
6:50 pm AIO ASCIANO 8.13 -0.01 -0.1% 8.235 8.10 7,206,659 $56,174,063
6:50 pm ALL ARISTOCRAT 8.57 +0.07 +0.8% 8.61 8.47 1,183,612 $10,122,167
6:50 pm ALQ ALS 5.36 -0.12 -2.2% 5.46 5.16 4,939,072 $26,304,812
6:50 pm AMC AMCOR 14.41 +0.13 +0.9% 14.58 14.39 3,447,992 $49,692,466
6:50 pm AMP AMP 6.61 -0.03 -0.5% 6.67 6.57 10,157,587 $66,736,050
6:50 pm ANN ANSELL 25.06 +0.42 +1.7% 25.13 24.59 997,750 $24,849,921
5:45 pm ANZ ANZ BANK 32.68 +0.21 +0.6% 32.73 32.49 8,519,307 $244,160,424
6:50 pm AOG AVEO GROUP 2.76 -0.01 -0.4% 2.785 2.75 587,302 $1,626,911
6:50 pm APA APA GROUP 9.07 +0.10 +1.1% 9.12 8.97 3,003,567 $27,231,901
6:50 pm APN APN N&M 0.715 -0.005 -0.7% 0.725 0.695 1,646,348 $1,170,453
6:50 pm ARB ARB CORP 14.22 +0.34 +2.4% 14.275 13.93 146,025 $2,065,102
4:42 pm ARI ARRIUM 0.12 -0.005 -4.0% 0.13 0.12 10,034,899 $1,227,445
6:50 pm AST AUSNET 1.39 +0.035 +2.6% 1.39 1.35 4,978,510 $6,889,994
6:50 pm ASX ASX 44.45 +0.64 +1.5% 44.58 44.13 801,731 $34,820,042
6:50 pm AWC ALUMINA 1.485     1.49 1.465 13,280,409 $19,652,689
6:50 pm AWE AWE LTD 1.26     1.275 1.24 1,518,385 $1,904,380
6:50 pm AZJ AURIZON 5.30 +0.01 +0.2% 5.335 5.29 8,731,805 $46,405,460
6:50 pm BEN BEN ADE BK 13.14 +0.02 +0.2% 13.24 13.11 2,734,145 $35,857,114
6:50 pm BGA BEGA 4.76 +0.06 +1.3% 4.80 4.69 177,670 $841,047
6:50 pm BHP BHP BLT 26.45 -0.05 -0.2% 26.49 26.22 11,132,295 $299,926,002
6:50 pm BKN BRADKEN 1.18 -0.02 -1.7% 1.24 1.18 868,963 $1,041,252
6:50 pm BLD BORAL LTD 6.64 +0.01 +0.2% 6.69 6.62 3,548,123 $23,441,186
6:50 pm BOQ BANK QLD 13.75 +0.06 +0.4% 13.80 13.59 2,579,793 $35,431,630
4:14 pm BPT BEACH 0.975 +0.01 +1.0% 0.975 0.952 4,140,867 $4,008,184
6:50 pm BRG BREVILLE 6.84 -0.21 -3.0% 7.10 6.81 202,200 $1,393,555
6:50 pm BSL BLUESCOPE 3.63 -0.04 -1.1% 3.71 3.61 4,814,330 $17,586,334
6:50 pm BWP BWP TRUST 3.37 +0.05 +1.5% 3.37 3.32 1,396,064 $4,694,610
6:50 pm BXB BRAMB LTD 10.88 +0.05 +0.5% 10.95 10.85 4,044,965 $43,937,240
6:50 pm CAB CABCHARGE 3.34     3.40 3.32 331,279 $1,110,940
6:50 pm CAR CARSALES 10.85 +0.35 +3.3% 10.85 10.55 727,423 $7,845,422
6:50 pm CBA CWLTH BANK 87.56 +0.48 +0.6% 87.78 87.11 6,754,751 $509,687,856
6:50 pm CCL CC AMATIL 9.28 +0.10 +1.1% 9.35 9.17 4,866,635 $45,227,197
6:50 pm CCP CREDITCORP 13.50 +0.11 +0.8% 13.57 13.37 167,985 $2,266,685
6:50 pm CDD CARDNO 2.87 +0.01 +0.3% 2.92 2.86 305,170 $879,829
6:50 pm CGF CHALLENGER 7.17 +0.06 +0.8% 7.26 7.14 5,986,930 $42,925,508
6:50 pm CHC CHARTER HG 4.73 +0.04 +0.9% 4.75 4.67 921,905 $4,347,692
6:50 pm CIM CIMIC 23.80 +0.29 +1.2% 23.95 23.61 880,020 $20,785,527
6:50 pm CMW CROMWELL 1.115 +0.015 +1.4% 1.115 1.10 4,916,483 $5,453,514
6:50 pm COH COCHLEAR 91.27 +0.45 +0.5% 91.66 90.28 190,511 $17,402,631
6:50 pm CPU CSHARE 12.36 +0.03 +0.2% 12.43 12.31 1,430,237 $17,680,405
6:50 pm CQR CHRETAILRT 4.31 +0.04 +0.9% 4.36 4.29 1,169,785 $5,058,028
6:50 pm CSL CSL 98.96 +2.61 +2.7% 99.33 96.50 3,012,714 $289,068,179
6:50 pm CSR CSR 3.74 +0.03 +0.8% 3.835 3.70 7,400,310 $27,864,187
6:50 pm CTD CORP TRAV 10.71 +0.13 +1.2% 10.81 10.57 234,528 $2,500,972
6:50 pm CTX CALTEX 34.55 -0.09 -0.3% 34.98 34.32 892,974 $30,826,970
6:50 pm CVO COVERMORE 2.39 +0.03 +1.3% 2.40 2.38 482,963 $1,154,880
6:50 pm CWN CROWN 13.63 +0.11 +0.8% 13.72 13.52 1,444,016 $19,547,742
4:10 pm DLS D/SEARCH 0.885 -0.015 -1.7% 0.92 0.885 536,548 $478,060
6:50 pm DLX DULUXG 6.08 +0.04 +0.7% 6.09 6.04 3,475,387 $21,099,885
6:50 pm DMP DOMINOS 40.46 +1.45 +3.7% 40.59 39.05 203,159 $8,135,198
6:50 pm DOW DOWNER EDI 4.55 +0.03 +0.7% 4.585 4.52 2,976,057 $13,545,320
6:50 pm DSH DICKSMITH 2.00 +0.01 +0.5% 2.00 1.995 858,801 $1,716,784
4:25 pm DUE DUET 2.20 +0.01 +0.5% 2.21 2.18 12,873,166 $28,328,019
6:50 pm DXS DEXUS PROP 7.78 +0.13 +1.7% 7.78 7.67 4,133,868 $32,067,022
6:50 pm EGP ECHO ENT 5.02 +0.08 +1.6% 5.06 4.98 7,464,416 $37,207,861
6:50 pm EHE ESTIA HLTH 6.21 +0.18 +3.0% 6.25 6.06 1,154,253 $7,162,985
4:18 pm EVN EVOLUTION 1.00 -0.045 -4.3% 1.05 0.995 6,231,834 $6,284,953
6:50 pm FBU FLETBUILD 7.19 +0.03 +0.4% 7.22 7.13 379,946 $2,729,804
6:50 pm FDC FED CNTRES 3.00 +0.05 +1.7% 3.00 2.95 10,878,290 $32,504,802
6:50 pm FLT FLIGHT CTR 35.62 +0.11 +0.3% 36.06 34.79 912,317 $32,713,447
6:50 pm FMG FORTESCUE 1.855 -0.04 -2.1% 1.90 1.835 43,507,725 $83,793,611
4:21 pm FXJ FAIRFAX 0.85     0.86 0.845 12,497,918 $10,699,140
6:50 pm FXL FLEXIGROUP 3.03 -0.03 -1.0% 3.08 3.03 762,382 $2,327,295
6:50 pm GEM G8 EDUCATE 3.40 +0.04 +1.2% 3.41 3.36 1,305,067 $4,429,543
6:50 pm GMA GENWORTH 3.58 -0.03 -0.8% 3.64 3.58 3,785,203 $13,673,912
4:21 pm GMG GOOD GROUP 6.54 +0.07 +1.1% 6.56 6.50 3,843,802 $25,090,470
6:50 pm GNC GRAINCORP 8.93 +0.15 +1.7% 8.995 8.79 1,419,784 $12,681,257
6:50 pm GOZ GROWTHPRO 3.30     3.30 3.29 249,738 $823,994
6:50 pm GPT GPT 4.61 +0.10 +2.2% 4.61 4.54 4,848,815 $22,238,882
6:50 pm GUD G.U.D 9.35 -0.03 -0.3% 9.65 9.26 1,033,269 $9,727,168
6:50 pm GWA GWA GROUP 2.43 +0.07 +3.0% 2.43 2.36 287,106 $689,427
6:50 pm GXL GREENCROSS 6.05 +0.11 +1.9% 6.06 5.94 324,305 $1,949,626
6:50 pm HGG HEND GROUP 5.94 +0.32 +5.7% 5.95 5.87 4,488,327 $26,446,564
6:50 pm HSO HEALTHSCPE 2.74 +0.04 +1.5% 2.78 2.71 2,954,831 $8,117,492
6:50 pm HVN HARVEY 4.46 -0.04 -0.9% 4.50 4.44 2,673,566 $11,942,734
6:50 pm IAG INSUR.AUST 5.89 -0.03 -0.5% 5.95 5.88 7,378,956 $43,514,818
6:50 pm IFL IOOF 9.24 -0.01 -0.1% 9.37 9.24 1,799,207 $16,728,951
6:50 pm IGO IND GROUP 3.78 -0.08 -2.1% 3.84 3.77 951,063 $3,613,618
6:50 pm IIN IINET 9.40     9.42 9.38 1,640,816 $15,420,679
6:50 pm ILU ILUKA RES 7.88 +0.07 +0.9% 7.89 7.74 1,533,167 $12,177,533
6:50 pm IOF INVESTA 3.96 +0.03 +0.8% 4.00 3.945 1,722,318 $6,834,730
4:21 pm IPL INCITEC PV 3.62 +0.03 +0.8% 3.645 3.57 7,604,241 $27,510,149
6:50 pm IRE IRESS 10.40 +0.05 +0.5% 10.48 10.34 363,795 $3,789,555
6:50 pm IVC INVOCARE 13.51 +0.13 +1.0% 13.59 13.36 205,820 $2,778,581
6:50 pm JBH JB HI-FI 19.31 -0.15 -0.8% 19.54 18.77 1,730,982 $33,318,774
6:50 pm JHC JAPARA 2.79 +0.02 +0.7% 2.85 2.77 382,118 $1,075,959
6:50 pm JHX J HARDIE 18.99 +0.29 +1.6% 19.30 18.87 2,330,357 $43,470,974
6:50 pm KAR KAROON 2.34 -0.01 -0.4% 2.42 2.34 1,184,406 $2,826,413
4:15 pm KMD KATHMANDU 1.515 -0.04 -2.6% 1.56 1.515 415,266 $633,479
6:50 pm LLC LEND LEASE 15.59 +0.01 +0.1% 15.70 15.51 1,874,084 $29,269,835
6:50 pm LNG LNG LTD 3.20 +0.06 +1.9% 3.28 3.19 2,788,855 $8,996,616
4:15 pm MFG MAG FINC 18.54 +0.29 +1.6% 18.59 18.34 234,839 $4,347,120
6:50 pm MGR MIRVAC GRP 1.89 +0.01 +0.5% 1.90 1.88 12,739,358 $24,103,095
6:50 pm MIN MINERALRES 5.42 +0.05 +0.9% 5.51 5.31 2,483,428 $13,445,396
6:50 pm MMS MCMILLAN 14.25 +0.22 +1.6% 14.49 14.10 424,718 $6,049,799
6:50 pm MND MONADEL 8.55 -0.15 -1.7% 8.79 8.52 294,952 $2,534,120
4:21 pm MPL MEDIBANK 2.09 -0.01 -0.5% 2.12 2.09 12,188,296 $25,608,557
6:50 pm MQA MACQ ATLAS 3.42 +0.03 +0.9% 3.44 3.38 924,747 $3,156,206
6:50 pm MQG MACQ GROUP 82.15 +0.15 +0.2% 82.65 82.12 2,204,866 $176,278,619
6:50 pm MRM MMAOFFSHOR 0.545 -0.01 -1.8% 0.56 0.54 1,593,372 $877,867
6:50 pm MSB MESOBLAST 3.94 +0.04 +1.0% 3.94 3.90 148,370 $581,866
5:10 pm MTS METCASHLTD 1.15 +0.01 +0.9% 1.155 1.12 18,278,414 $21,058,155
6:50 pm MTU M2 GROUP 11.04 +0.04 +0.4% 11.155 11.02 851,666 $9,423,729
4:25 pm MYR MYER 1.26 +0.02 +1.6% 1.265 1.23 2,601,854 $3,449,501
6:50 pm MYX M PHARMA 1.17 -0.015 -1.3% 1.205 1.16 1,463,923 $1,725,654
6:50 pm NAB NAT. BANK 34.77 +0.21 +0.6% 34.83 34.58 7,236,799 $223,627,545
6:50 pm NCM NEWCREST 11.27 +0.01 +0.1% 11.29 10.97 4,927,708 $57,825,480
6:50 pm NEC NINE ENT 1.53     1.545 1.505 1,516,615 $2,321,093
6:50 pm NSR NSREIT 1.675 +0.025 +1.5% 1.69 1.645 794,284 $1,325,432
6:50 pm NST NTH STAR 2.08     2.08 2.04 2,270,405 $4,688,054
6:50 pm NUF NUFARM 7.72 +0.08 +1.0% 7.78 7.66 759,088 $5,852,484
7:01 am NVN NOVION 2.44            
6:50 pm NVT NAVITAS 4.13 +0.02 +0.5% 4.15 4.06 612,165 $2,516,687
6:50 pm NWS NEWS CORP 19.57 -0.08 -0.4% 19.67 19.54 193,221 $3,789,140
4:15 pm OFX OZFOREX 2.24 +0.07 +3.2% 2.25 2.18 1,015,438 $2,259,809
6:50 pm ORA ORORA 2.33 +0.02 +0.9% 2.34 2.29 3,443,227 $7,991,855
6:50 pm ORG ORIGIN ENE 11.34 -0.01 -0.1% 11.51 11.21 4,203,053 $48,077,799
6:50 pm ORI ORICA 19.21 -0.09 -0.5% 19.32 19.07 1,754,686 $33,634,721
6:50 pm OSH OIL SEARCH 7.47     7.51 7.42 4,231,998 $31,792,657
6:50 pm OZL OZMINER 3.72 -0.12 -3.1% 3.77 3.67 3,369,243 $12,549,526
4:25 pm PBG PACBRANDS 0.42 -0.015 -3.4% 0.44 0.42 1,119,111 $477,498
4:10 pm PDN PALADIN 0.205 -0.02 -8.9% 0.23 0.205 10,133,281 $2,169,617
6:50 pm PGH PACT GROUP 4.52 -0.09 -2.0% 4.64 4.49 814,769 $3,692,249
6:50 pm PMV PREM INV 13.34 +0.06 +0.5% 13.46 13.24 266,787 $3,567,488
6:50 pm PPT PERPETUAL 44.85 +0.09 +0.2% 45.18 44.69 220,657 $9,901,919
4:27 pm PRY PRIMARY 4.60 -0.02 -0.4% 4.66 4.57 2,021,556 $9,292,543
6:50 pm PTM PLAT MGMT 7.58 +0.08 +1.1% 7.62 7.52 1,209,067 $9,165,842
4:21 pm QAN QANTAS 3.75 +0.01 +0.3% 3.79 3.72 10,183,095 $37,476,270
6:50 pm QBE QBE INSUR 14.60 +0.08 +0.6% 14.70 14.50 4,882,770 $70,146,870
4:16 pm QUB QUBE 2.44 +0.05 +2.1% 2.46 2.41 1,852,420 $4,530,890
6:50 pm REA REA GROUP 43.41 +0.11 +0.3% 43.82 43.12 257,417 $11,190,725
6:50 pm REC RECALL HLD 7.19 -0.03 -0.4% 7.25 7.16 664,115 $4,778,956
6:50 pm REG REG HEALTH 5.74 -0.01 -0.2% 5.86 5.74 501,927 $2,904,797
6:50 pm RFG RTL FOOD 5.34 +0.10 +1.9% 5.34 5.24 333,388 $1,764,489
6:50 pm RHC RAMSAY 66.88 +1.71 +2.6% 67.05 65.54 470,464 $31,239,900
6:50 pm RIO RIO TINTO 52.86 -0.14 -0.3% 53.12 52.35 4,580,992 $246,065,373
6:50 pm RMD RESMED 8.00 +0.48 +6.4% 8.15 7.89 13,812,715 $110,312,126
6:50 pm RRL REGIS 1.30 -0.03 -2.3% 1.32 1.28 1,408,319 $1,820,376
6:50 pm S32 SOUTH32 1.785 -0.015 -0.8% 1.795 1.767 20,857,150 $37,266,463
6:50 pm SAI SAI GLOBAL 4.49 +0.03 +0.7% 4.495 4.42 527,682 $2,359,014
6:50 pm SCG SCENTRE 3.96     3.99 3.94 13,962,109 $55,280,231
6:50 pm SCP SHOPCENAUS 2.14 +0.03 +1.4% 2.14 2.11 1,107,818 $2,362,328
6:50 pm SDF STEADFAST 1.63 -0.02 -1.2% 1.65 1.625 542,413 $885,995
6:50 pm SEK SEEK 15.10 +0.22 +1.5% 15.22 15.00 1,695,500 $25,629,568
6:50 pm SFR SANDFIRE 6.02 -0.03 -0.5% 6.035 5.88 1,204,988 $7,212,204
6:50 pm SGH SLATER & G 3.42 -0.04 -1.2% 3.52 3.40 3,586,999 $12,339,109
6:50 pm SGM SIMS METAL 9.46 -0.09 -0.9% 9.58 9.40 664,503 $6,315,091
6:50 pm SGP STOCKLAND 4.25 +0.02 +0.5% 4.26 4.23 6,883,323 $29,246,581
7:01 am SGT SINGTEL 3.98            
6:50 pm SHL SONIC HLTH 20.67 +0.22 +1.1% 20.76 20.36 1,276,489 $26,356,468
6:50 pm SIP SIGMAPHARM 0.87 -0.015 -1.7% 0.89 0.86 1,861,980 $1,623,837
4:10 pm SIR SIRIUS RES 2.98 -0.05 -1.7% 3.04 2.98 1,072,444 $3,218,444
6:50 pm SKC SKYCITY 4.01 +0.06 +1.5% 4.01 3.96 239,753 $956,469
4:25 pm SKI SPARK INFR 1.935 +0.035 +1.8% 1.97 1.90 9,916,562 $19,221,774
6:50 pm SKT SKY NET TV 5.55 -0.10 -1.8% 5.65 5.52 293,103 $1,631,641
6:50 pm SPK SPARK NZ 2.69     2.70 2.66 2,093,384 $5,621,347
6:50 pm SPO SPOTLESS 1.955 -0.01 -0.5% 1.995 1.945 3,277,615 $6,438,472
6:50 pm SRX SIRTEX MED 30.84 +0.47 +1.5% 30.93 30.45 179,075 $5,496,231
6:50 pm STO SANTOS 7.40 -0.03 -0.4% 7.44 7.35 6,097,163 $46,672,478
6:50 pm SUL SUPARETAIL 9.23 -0.16 -1.7% 9.43 9.16 591,616 $5,469,619
6:50 pm SUN SUNCORP 14.27 +0.15 +1.1% 14.28 14.165 5,546,377 $78,422,869
6:50 pm SVW SEVEN GRP 5.54     5.64 5.50 467,309 $2,594,245
6:50 pm SWM SEVENWEST 0.905 -0.02 -2.2% 0.935 0.905 5,229,728 $4,804,745
6:50 pm SXL STHNXMEDIA 0.965 -0.005 -0.5% 0.995 0.96 839,336 $820,613
4:16 pm SXY SENEX 0.235 -0.01 -4.1% 0.245 0.235 3,584,903 $853,761
6:50 pm SYD SYDAIRPORT 5.61 +0.02 +0.4% 5.62 5.57 9,120,234 $50,977,549
6:50 pm SYR SYRAH RES 3.68            
4:25 pm TAH TABCORP 4.85 -0.03 -0.6% 4.92 4.83 9,677,855 $46,996,661
6:50 pm TCL TRANSURBAN 9.97 +0.08 +0.8% 9.97 9.88 5,989,179 $59,475,331
4:13 pm TEN TEN NET 0.21 +0.005 +2.4% 0.215 0.207 2,589,194 $560,073
6:50 pm TGR TASSAL GRP 3.76 -0.05 -1.3% 3.84 3.73 481,572 $1,814,786
6:50 pm TLS TELSTRA 6.49 +0.04 +0.6% 6.49 6.44 28,446,082 $181,919,860
6:50 pm TME TRADE ME 3.08 -0.07 -2.2% 3.15 3.07 946,785 $2,935,458
6:50 pm TNE TECH ONE 3.99 +0.05 +1.3% 3.99 3.91 349,810 $1,390,112
6:50 pm TPI TRANSPAC 0.71 +0.01 +1.4% 0.72 0.695 6,798,486 $4,821,093
6:50 pm TPM TPGTELECOM 9.51 +0.07 +0.7% 9.51 9.43 802,795 $7,617,706
6:50 pm TSE TFIELDSERV 1.29 -0.025 -1.9% 1.32 1.285 1,802,600 $2,330,839
6:50 pm TTS TATTS GRP 3.98 +0.01 +0.3% 4.05 3.965 3,479,345 $13,868,093
6:50 pm TWE TREA WINE 5.77 -0.01 -0.2% 5.855 5.745 1,970,471 $11,407,816
6:50 pm UGL UGL LIMIT 1.985 -0.075 -3.6% 2.06 1.965 1,635,170 $3,281,831
4:16 pm VED VEDA GROUP 2.45 +0.03 +1.2% 2.45 2.43 1,892,413 $4,622,271
6:50 pm VOC VOCUS 6.17 +0.08 +1.3% 6.18 6.12 892,359 $5,489,183
6:50 pm VRL VILLAGE 6.43 +0.12 +1.9% 6.46 6.33 122,029 $782,720
6:50 pm VRT VIRTUS 5.37 -0.08 -1.5% 5.43 5.33 216,771 $1,167,765
6:50 pm WBC WESTPAC 34.86 +0.12 +0.3% 34.95 34.65 12,898,262 $409,093,785
6:50 pm WES WESFARMER 42.45 +0.11 +0.3% 42.59 42.12 4,372,407 $179,018,339
6:50 pm WFD WESTFIELDC 10.03 +0.04 +0.4% 10.10 10.00 6,704,883 $66,920,484
6:50 pm WHC WHITEHAVEN 1.20 -0.02 -1.6% 1.24 1.19 1,473,356 $1,776,319
6:50 pm WOR WORLEYPARS 9.20 -0.22 -2.3% 9.59 9.12 3,277,566 $30,356,471
6:50 pm WOW WOOLWORTHS 28.60 -0.03 -0.1% 28.87 28.475 8,543,492 $244,399,490
6:50 pm WPL WOODSIDE 35.65 -0.03 -0.1% 35.92 35.01 6,072,810 $215,971,208
6:50 pm WSA WEST AREAS 3.10 +0.01 +0.3% 3.13 3.055 1,457,153 $4,498,495


Copyright The Compare Group Pty Ltd. All rights reserved.