Code | Name | High | Low | Close | Volume | Change | |
IAA | Ishares Asia 50 | 124.0 | 121.1 | 121.1 | 28,494 | -3.0 |  | 2.40 |  |
IAF | Ishares Core Composite Bond | 112.2 | 111.3 | 111.3 | 45,219 | -0.9 |  | 0.83 |  |
IAG | Insurance Australia Group Ltd | 5.090 | 4.970 | 4.990 | 7,737,330 | -0.120 |  | 2.35 |  |
IAGKOA | Insurance Australia Group Limited | 1.150 | 1.150 | 1.150 | 0 | 0.000 |  | 0.00 |  |
IAGKOB | Insurance Australia Group Limited | 1.455 | 1.455 | 1.455 | 0 | 0.000 |  | 0.00 |  |
IAGKOP | Insurance Australia Group Limited | 1.555 | 1.555 | 1.555 | 0 | 0.000 |  | 0.00 |  |
IAGKOQ | Insurance Australia Group Limited | 0.8750 | 0.8750 | 0.8750 | 0 | 0.0000 |  | 0.00 |  |
IAGKOR | Insurance Australia Group Limited | 2.790 | 2.790 | 2.790 | 0 | 0.000 |  | 0.00 |  |
IAGPD | Insurance Australia Group Limited | 105.6 | 105.4 | 105.6 | 957 | 0.2 |  | 0.17 |  |
IAP | Investec Australia Property Fund | 1.280 | 1.245 | 1.280 | 694,162 | -0.020 |  | 1.54 |  |
IBC | Ironbark Capital Ltd | 0.5000 | 0.4900 | 0.4900 | 22,639 | -0.0100 |  | 2.00 |  |
IBG | Ironbark Gold Ltd | 0.0300 | 0.0290 | 0.0300 | 978,701 | 0.0020 |  | 7.14 |  |
IBX | Imagion Biosystems Limited | 0.1800 | 0.1750 | 0.1800 | 5,591,269 | -0.0050 |  | 2.70 |  |
IBXO | Imagion Biosystems Limited | 0.1200 | 0.1100 | 0.1150 | 163,000 | -0.0150 |  | 11.54 |  |
IBXOA | IBXOA | 0.1350 | 0.1250 | 0.1350 | 1,111,696 | -0.0050 |  | 3.57 |  |
ICE | ICE Corporation Ltd | 0.1100 | 0.0960 | 0.1000 | 447,699 | -0.0150 |  | 13.04 |  |
ICG | Inca Minerals Limited | 0.0850 | 0.0810 | 0.0850 | 499,300 | -0.0010 |  | 1.16 |  |
ICGOA | ICGOA | 0.0200 | 0.0200 | 0.0200 | 171,366 | -0.0050 |  | 20.00 |  |
ICGOB | ICGOB | 0.0150 | 0.0130 | 0.0130 | 854,980 | -0.0030 |  | 18.75 |  |
ICGOC | ICGOC | 0.0170 | 0.0170 | 0.0170 | 0 | 0.0000 |  | 0.00 |  |
ICI | Icandy Interactive Limited | 0.1350 | 0.1250 | 0.1250 | 6,051,187 | -0.0150 |  | 10.71 |  |
ICIOA | ICIOA | 0.0280 | 0.0280 | 0.0280 | 0 | 0.0000 |  | 0.00 |  |
ICIOB | ICIOB | 0.0920 | 0.0920 | 0.0920 | 150,000 | -0.0030 |  | 3.16 |  |
ICN | Icon Energy Ltd | 0.0200 | 0.0200 | 0.0200 | 40,000 | -0.0020 |  | 9.09 |  |
ICOR | ICOR | 101.3 | 101.3 | 101.3 | 261 | -0.6 |  | 0.62 |  |
ICQ | Icar Asia Limited | 0.3350 | 0.3200 | 0.3300 | 338,475 | 0.0100 |  | 3.13 |  |
ICR | Intelicare Holdings Limited | 0.2700 | 0.2500 | 0.2500 | 255,067 | -0.0200 |  | 7.41 |  |
ICS | ICSGlobal Ltd | 1.980 | 1.970 | 1.970 | 12,500 | -0.010 |  | 0.51 |  |
ICT | Incitec | 0.1600 | 0.1500 | 0.1600 | 454,982 | 0.0000 |  | 0.00 |  |
ID8 | Identitii Limited | 0.1550 | 0.1450 | 0.1500 | 2,186,457 | -0.0100 |  | 6.25 |  |
IDA | Indiana Resources Limited | 0.0900 | 0.0870 | 0.0880 | 911,744 | -0.0040 |  | 4.35 |  |
IDAOA | IDAOA | 0.0580 | 0.0550 | 0.0560 | 527,500 | -0.0010 |  | 1.75 |  |
IDT | Institute of Drug Technology Aust | 0.1900 | 0.1850 | 0.1850 | 13,878 | -0.0050 |  | 2.63 |  |
IDX | Indexshares Fund The | 4.870 | 4.700 | 4.800 | 1,264,034 | -0.030 |  | 0.62 |  |
IDZ | Indoor Skydive Australia Group Limited | 0.0140 | 0.0130 | 0.0140 | 2,085,433 | 0.0010 |  | 7.69 |  |
IEC | Intra Energy Corporation Limited | 0.0090 | 0.0090 | 0.0090 | 609,307 | -0.0010 |  | 10.00 |  |
IEL | Idp Education Limited | 28.46 | 27.11 | 27.26 | 946,836 | -1.15 |  | 4.05 |  |
IEM | Ishares Msci Emerging Markets | 70.29 | 68.77 | 68.94 | 29,982 | -1.95 |  | 2.75 |  |
IEQ | International Equities Corp Ltd | 0.0350 | 0.0350 | 0.0350 | 0 | 0.0000 |  | 0.00 |  |
IEU | Ishares Europe | 62.89 | 62.00 | 62.55 | 23,246 | -0.54 |  | 0.86 |  |
IFL | IOOF Holdings Ltd | 3.410 | 3.250 | 3.280 | 6,444,046 | -0.060 |  | 1.80 |  |
IFLKOA | Ioof Holdings Limited | 1.280 | 1.200 | 1.280 | 25,000 | 0.020 |  | 1.59 |  |
IFLKOB | Ioof Holdings Limited | 0.8100 | 0.8100 | 0.8100 | 15,000 | -0.0600 |  | 6.90 |  |
IFLKOD | Ioof Holdings Limited | 1.500 | 1.500 | 1.500 | 21,500 | -0.120 |  | 7.41 |  |
IFLKOP | Ioof Holdings Limited | 5.850 | 5.850 | 5.850 | 0 | 0.000 |  | 0.00 |  |
IFLKOQ | Ioof Holdings Limited | 3.320 | 3.320 | 3.320 | 0 | 0.000 |  | 0.00 |  |
IFM | Infomedia Ltd | 1.625 | 1.505 | 1.510 | 1,628,091 | -0.110 |  | 6.79 |  |
IFRA | Vaneck Vectors Ftse Global | 19.50 | 19.04 | 19.21 | 20,193 | -0.19 |  | 0.98 |  |
IFT | Infratil Limited. | 6.960 | 6.640 | 6.900 | 72,748 | 0.100 |  | 1.47 |  |
IGB | Ishares Treasury | 108.6 | 107.5 | 107.5 | 8,108 | -1.1 |  | 1.04 |  |
IGE | Integrated Green Energy Solutions Ltd | 0.1300 | 0.1300 | 0.1300 | 0 | 0.0000 |  | 0.00 |  |
IGL | International Goldfields Ltd | 1.550 | 1.445 | 1.500 | 794,215 | 0.030 |  | 2.04 |  |
IGN | Ignite Limited | 0.0560 | 0.0560 | 0.0560 | 20,000 | 0.0000 |  | 0.00 |  |
IGO | Independence Group NL | 7.100 | 6.900 | 7.030 | 4,328,848 | -0.130 |  | 1.82 |  |
IGOKOA | Independence Group Nl | 4.980 | 4.940 | 4.940 | 299 | -0.230 |  | 4.45 |  |
IGOKOB | Independence Group Nl | 3.740 | 3.740 | 3.740 | 0 | 0.000 |  | 0.00 |  |
IGOKOE | Independence Group Nl | 2.930 | 2.930 | 2.930 | 0 | 0.000 |  | 0.00 |  |
IGOKOP | Independence Group Nl | 3.090 | 3.090 | 3.090 | 0 | 0.000 |  | 0.00 |  |
IHCB | Ishares Core Global Corporate Bond (aud | 111.1 | 110.4 | 111.1 | 2,594 | -0.7 |  | 0.58 |  |
IHD | Ishares S&p/asx Dividend Opportunities | 13.32 | 13.12 | 13.12 | 61,665 | -0.32 |  | 2.38 |  |
IHEB | Ishares J.p. Morgan Usd Emerging Markets | 100.37 | 99.18 | 99.53 | 2,425 | -2.40 |  | 2.35 |  |
IHHY | Ishares Global High Yield Bond (aud | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
IHL | Impression Healthcare Limited | 0.2250 | 0.2100 | 0.2150 | 3,213,495 | -0.0050 |  | 2.27 |  |
IHOO | Ishares Global 100 Aud Hedged | 141.5 | 138.7 | 139.2 | 976 | -3.1 |  | 2.19 |  |
IHR | Intellihr Holdings Limited | 0.4000 | 0.3800 | 0.4000 | 698,834 | -0.0100 |  | 2.44 |  |
IHVV | Ishares S&p 500 Aud Hedged | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
IHWL | Ishares Core Msci World All Cap (aud | 41.26 | 41.00 | 41.00 | 11,218 | -1.13 |  | 2.68 |  |
IIGF | IIGF | 2.870 | 2.800 | 2.820 | 104,363 | -0.050 |  | 1.74 |  |
IJH | Ishares Core S&p Mid-cap | 324.0 | 317.0 | 317.6 | 1,610 | -7.4 |  | 2.29 |  |
IJP | Ishares Msci Japan | 88.00 | 86.71 | 87.31 | 7,517 | -1.14 |  | 1.29 |  |
IJR | Ishares Core S&p Small-cap | 137.6 | 133.2 | 133.3 | 9,201 | -4.6 |  | 3.34 |  |
IKE | Ikegps Group Limited | 0.9300 | 0.9300 | 0.9300 | 0 | 0.0000 |  | 0.00 |  |
IKO | Ishares Msci South Korea Capped | 116.0 | 113.2 | 113.6 | 2,252 | -2.4 |  | 2.07 |  |
IKW | Ikwezi Mining Limited | 0.3950 | 0.3950 | 0.3950 | 0 | 0.0000 |  | 0.00 |  |
ILB | Ishares Government Inflation | 127.9 | 125.9 | 127.3 | 2,328 | -0.9 |  | 0.70 |  |
ILC | Ishares S&p/asx 20 | 26.66 | 26.41 | 26.41 | 27,394 | -0.69 |  | 2.55 |  |
ILU | Iluka Resources Ltd | 7.500 | 7.270 | 7.420 | 2,307,124 | -0.110 |  | 1.46 |  |
ILUKOA | Iluka Resources Limited | 4.360 | 4.360 | 4.360 | 0 | 0.000 |  | 0.00 |  |
ILUKOB | Iluka Resources Limited | 1.950 | 1.950 | 1.950 | 0 | 0.000 |  | 0.00 |  |
ILUKOF | Iluka Resources Limited | 3.550 | 3.550 | 3.550 | 249 | -0.170 |  | 4.57 |  |
ILUKOQ | Iluka Resources Limited | 2.820 | 2.820 | 2.820 | 0 | 0.000 |  | 0.00 |  |
ILUKOS | Iluka Resources Limited | 6.230 | 6.230 | 6.230 | 0 | 0.000 |  | 0.00 |  |
ILUKOT | Iluka Resources Limited | 4.640 | 4.640 | 4.640 | 0 | 0.000 |  | 0.00 |  |
ILUKOY | Iluka Resources Limited | 7.220 | 7.220 | 7.220 | 0 | 0.000 |  | 0.00 |  |
IMA | Image Resources NL | 0.1650 | 0.1600 | 0.1650 | 850,021 | 0.0050 |  | 3.13 |  |
IMC | | 0.2200 | 0.2100 | 0.2150 | 445,129 | -0.0100 |  | 4.44 |  |
IMD | Imdex Ltd | 1.740 | 1.670 | 1.720 | 1,871,326 | -0.025 |  | 1.43 |  |
IME | Imexhs Limited | 2.150 | 1.920 | 2.000 | 68,095 | -0.110 |  | 5.21 |  |
IMM | Immutep Limited | 0.3600 | 0.3400 | 0.3400 | 863,425 | -0.0100 |  | 2.86 |  |
IMPQ | IMPQ | 5.460 | 5.300 | 5.370 | 22,274 | -0.070 |  | 1.29 |  |
IMR | Imricor Medical Systems Inc. | 2.210 | 2.190 | 2.190 | 27,087 | 0.000 |  | 0.00 |  |
IMS | Impelus Limited | 0.0060 | 0.0060 | 0.0060 | 0 | 0.0000 |  | 0.00 |  |
IMU | Imugene Ltd | 0.1050 | 0.1000 | 0.1000 | 3,711,276 | -0.0050 |  | 4.76 |  |
IMUOB | Imugene Limited | 0.0690 | 0.0680 | 0.0680 | 52,142 | 0.0020 |  | 3.03 |  |
IMUOC | Imugene Limited | 0.0660 | 0.0660 | 0.0660 | 220,179 | 0.0000 |  | 0.00 |  |
INA | Ingenia Communities Group | 4.970 | 4.770 | 4.860 | 1,978,222 | 0.040 |  | 0.83 |  |
INCM | Betashares Global Income Leaders | 12.58 | 12.48 | 12.58 | 13,040 | 0.06 |  | 0.48 |  |
INF | Infosentials | 0.1650 | 0.1550 | 0.1650 | 4,006,170 | -0.0050 |  | 2.94 |  |
ING | Inghams Group Limited | 3.610 | 3.480 | 3.510 | 3,234,374 | -0.100 |  | 2.77 |  |
INGKOA | Inghams Group Limited | 0.7100 | 0.7100 | 0.7100 | 0 | 0.0000 |  | 0.00 |  |
INGKOC | Inghams Group Limited | 1.255 | 1.255 | 1.255 | 10,000 | 0.200 |  | 18.96 |  |
INGKOD | INGKOD | 2.260 | 2.260 | 2.260 | 0 | 0.000 |  | 0.00 |  |
INGKOP | Inghams Group Limited | 1.410 | 1.410 | 1.410 | 0 | 0.000 |  | 0.00 |  |
INGKOQ | Inghams Group Limited | 2.450 | 2.450 | 2.450 | 0 | 0.000 |  | 0.00 |  |
INGKOT | INGKOT | 0.8900 | 0.8900 | 0.8900 | 0 | 0.0000 |  | 0.00 |  |
INIF | INIF | 2.640 | 2.620 | 2.640 | 6,092 | -0.040 |  | 1.49 |  |
INP | Innamincka Petroleum Ltd | 0.0500 | 0.0440 | 0.0480 | 590,052 | -0.0020 |  | 4.00 |  |
INR | India Nre Minerals Ltd | 0.4650 | 0.4250 | 0.4550 | 3,450,191 | 0.0050 |  | 1.11 |  |
INV | InvestorInfo Ltd | 0.0910 | 0.0910 | 0.0910 | 15,220 | -0.0040 |  | 4.21 |  |
IOD | Iodm Limited | 0.1550 | 0.1500 | 0.1500 | 200,000 | -0.0050 |  | 3.23 |  |
IOO | Ishares Global 100 | 82.38 | 81.50 | 81.82 | 49,517 | -0.82 |  | 0.99 |  |
IOU | Ioupay Limited | 0.6100 | 0.5300 | 0.5700 | 21,742,445 | -0.0050 |  | 0.87 |  |
IOZ | Ishares Core S&p/asx 200 | 27.74 | 27.37 | 27.45 | 737,920 | -0.69 |  | 2.45 |  |
IP1 | Integrated Payment Technologies Limited | 0.0410 | 0.0380 | 0.0390 | 13,630,188 | -0.0030 |  | 7.14 |  |
IPB | Ipb Petroleum Limited | 0.0350 | 0.0330 | 0.0350 | 281,021 | -0.0020 |  | 5.41 |  |
IPC | Imperial Pacific Limited | 1.200 | 1.200 | 1.200 | 0 | 0.000 |  | 0.00 |  |
IPD | Impedimed Ltd | 0.1300 | 0.1200 | 0.1250 | 1,811,128 | 0.0000 |  | 0.00 |  |
IPH | Ipoh | 6.180 | 6.000 | 6.120 | 1,016,197 | 0.020 |  | 0.33 |  |
IPHKOA | Iph Limited | 1.645 | 1.645 | 1.645 | 0 | 0.000 |  | 0.00 |  |
IPHKOB | Iph Limited | 1.045 | 1.045 | 1.045 | 0 | 0.000 |  | 0.00 |  |
IPHKOD | Iph Limited | 3.200 | 3.200 | 3.200 | 0 | 0.000 |  | 0.00 |  |
IPL | Incitec Pivot Ltd | 2.705 | 2.560 | 2.660 | 19,715,662 | 0.020 |  | 0.76 |  |
IPLKOA | Incitec Pivot Limited | 0.8500 | 0.8500 | 0.8500 | 0 | 0.0000 |  | 0.00 |  |
IPLKOB | Incitec Pivot Limited | 1.470 | 1.470 | 1.470 | 0 | 0.000 |  | 0.00 |  |
IPLKOE | Incitec Pivot Limited | 1.085 | 1.085 | 1.085 | 0 | 0.000 |  | 0.00 |  |
IPLKOH | Incitec Pivot Limited | 1.160 | 1.130 | 1.160 | 80,000 | 0.165 |  | 16.58 |  |
IPLKOI | IPLKOI | 0.6100 | 0.6100 | 0.6100 | 0 | 0.0000 |  | 0.00 |  |
IPLKOP | Incitec Pivot Limited | 0.9600 | 0.9600 | 0.9600 | 0 | 0.0000 |  | 0.00 |  |
IPLKOQ | Incitec Pivot Limited | 0.7300 | 0.7300 | 0.7300 | 0 | 0.0000 |  | 0.00 |  |
IPLKOR | Incitec Pivot Limited | 0.5150 | 0.5150 | 0.5150 | 0 | 0.0000 |  | 0.00 |  |
IPLKOS | Incitec Pivot Limited | 0.6200 | 0.6200 | 0.6200 | 0 | 0.0000 |  | 0.00 |  |
IPLKOU | Incitec Pivot Limited | 1.275 | 1.275 | 1.275 | 0 | 0.000 |  | 0.00 |  |
IPT | Impact Minerals Ltd | 0.0240 | 0.0220 | 0.0230 | 8,259,528 | 0.0000 |  | 0.00 |  |
IQ3 | Iq3corp Limited | 0.1650 | 0.1650 | 0.1650 | 0 | 0.0000 |  | 0.00 |  |
IRD | Iron Road Ltd | 0.3100 | 0.2850 | 0.3100 | 197,474 | 0.0150 |  | 5.08 |  |
IRE | IRESS Market Technology Ltd | 9.260 | 9.000 | 9.190 | 1,403,447 | -0.100 |  | 1.08 |  |
IREKOA | Iress Limited | 1.445 | 1.315 | 1.345 | 18,000 | -0.100 |  | 6.92 |  |
IREKOD | IREKOD | 2.540 | 2.540 | 2.540 | 4,000 | -0.140 |  | 5.22 |  |
IREKOR | Iress Limited | 7.550 | 7.550 | 7.550 | 0 | 0.000 |  | 0.00 |  |
IRI | Integrated Research Ltd | 2.200 | 2.080 | 2.120 | 609,395 | -0.070 |  | 3.20 |  |
IS3 | I Synergy Group Limited | 0.0800 | 0.0800 | 0.0800 | 0 | 0.0000 |  | 0.00 |  |
ISD | Isentia Group Limited | 0.1300 | 0.1100 | 0.1100 | 3,251,004 | -0.0200 |  | 15.38 |  |
ISEC | Ishares Enhanced Cash | 100.5 | 100.5 | 100.5 | 3,296 | 0.0 |  | 0.01 |  |
ISO | Ishares S&p/asx Small Ordinaries | 5.420 | 5.290 | 5.330 | 32,423 | -0.100 |  | 1.84 |  |
ISU | Iselect Limited. | 0.3100 | 0.3100 | 0.3100 | 26,102 | 0.0000 |  | 0.00 |  |
ISX | Isignthis Ltd | 1.070 | 1.070 | 1.070 | 0 | 0.000 |  | 0.00 |  |
ITG | Intega Group Limited | 0.3100 | 0.3050 | 0.3100 | 469,356 | 0.0050 |  | 1.64 |  |
IVC | InvoCare Ltd | 11.33 | 11.06 | 11.23 | 513,756 | -0.03 |  | 0.27 |  |
IVCKOB | Invocare Limited | 3.550 | 3.530 | 3.530 | 2,300 | 0.190 |  | 5.69 |  |
IVCKOE | Invocare Limited | 4.600 | 4.600 | 4.600 | 0 | 0.000 |  | 0.00 |  |
IVCKOP | Invocare Limited | 7.350 | 7.350 | 7.350 | 0 | 0.000 |  | 0.00 |  |
IVCKOQ | Invocare Limited | 6.730 | 6.730 | 6.730 | 0 | 0.000 |  | 0.00 |  |
IVCKOU | Invocare Limited | 9.830 | 9.830 | 9.830 | 0 | 0.000 |  | 0.00 |  |
IVE | Ishares Msci Eafe | 96.00 | 94.88 | 95.48 | 2,202 | -1.85 |  | 1.90 |  |
IVO | Invigor Group Limited | 0.0250 | 0.0250 | 0.0250 | 0 | 0.0000 |  | 0.00 |  |
IVQ | Invitrocue Limited | 0.0600 | 0.0600 | 0.0600 | 0 | 0.0000 |  | 0.00 |  |
IVR | IVR | 0.1000 | 0.0930 | 0.0930 | 10,047,722 | -0.0070 |  | 7.00 |  |
IVT | Inventis Ltd | 0.0110 | 0.0110 | 0.0110 | 0 | 0.0000 |  | 0.00 |  |
IVV | Ishares Core S&p 500 | 491.2 | 485.6 | 488.6 | 17,817 | -5.9 |  | 1.19 |  |
IVX | Invion Limited | 0.0100 | 0.0090 | 0.0100 | 1,840,555 | 0.0000 |  | 0.00 |  |
IVZ | Invictus Energy Ltd | 0.0880 | 0.0830 | 0.0860 | 2,764,587 | -0.0040 |  | 4.44 |  |
IWLD | Ishares Core Msci World All Cap | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
IXC | Invex Therapeutics Ltd | 0.8500 | 0.8050 | 0.8500 | 185,737 | 0.0000 |  | 0.00 |  |
IXI | Ishares Global Consumer Staples | 70.58 | 70.02 | 70.50 | 3,087 | -0.08 |  | 0.11 |  |
IXJ | Ishares Global Healthcare | 96.50 | 95.48 | 95.74 | 17,962 | 0.01 |  | 0.01 |  |
IXR | IMX Resoures NL | 0.0550 | 0.0520 | 0.0550 | 20,718,161 | 0.0000 |  | 0.00 |  |
IXU | Ixup Limited | 0.1350 | 0.1200 | 0.1300 | 2,942,473 | -0.0050 |  | 3.70 |  |
IZZ | Ishares China Large-cap | 64.20 | 62.25 | 63.13 | 5,391 | -1.69 |  | 2.61 |  |