Exchange:
List of Symbols for Australian Securities Exchange [ASX]
CodeNameHighLowCloseVolumeChange 
S2RS2 Resources Ltd0.27000.25500.2700298,0150.00000.00 
S32South32 Limited2.1902.1502.16013,831,495-0.0502.26 
S32KOBSouth32 Limited0.95000.95000.950000.00000.00 
S32KOCSouth32 Limited0.31500.31500.315000.00000.00 
S32KODSouth32 Limited1.1501.1501.15000.0000.00 
S32KOHSouth32 Limited1.1951.1951.19500.0000.00 
S32KOPSouth32 Limited0.72000.72000.720000.00000.00 
S32KORSouth32 Limited0.87500.87500.875000.00000.00 
S32KOSSouth32 Limited1.5301.5301.53000.0000.00 
S32KOTSouth32 Limited1.3351.3351.33500.0000.00 
S32KOUSouth32 Limited0.46500.46500.465000.00000.00 
S66Star Combo Pharma Limited0.34500.34500.345000.00000.00 
SAMSiv Asset Management Limited0.08800.07200.07909,391,6430.00608.22 
SANSagalio Energy Limited0.01400.01400.014000.00000.00 
SARSaracen Mineral Holdings Ltd5.9005.6505.7306,989,442-0.1101.88 
SARKOBSaracen Mineral Holdings Limited2.8302.8302.83000.0000.00 
SARKOCSaracen Mineral Holdings Limited3.9903.9903.99000.0000.00 
SARKODSaracen Mineral Holdings Limited2.7802.7702.77010,000-0.1404.81 
SARKOESaracen Mineral Holdings Limited3.1303.1303.13000.0000.00 
SASSky And Space Global Ltd0.02800.02800.028000.00000.00 
SAUSouthern Gold Ltd0.11500.11000.1100104,3390.00504.76 
SBKHBSuncorp-metway Limited .82.5082.5082.5000.000.00 
SBMSt Barbara Mines Ltd2.7302.6402.6603,856,013-0.0903.27 
SBRSabre Resources Ltd0.00900.00700.009038,284,2970.00000.00 
SBROSabre Resources Ltd0.00300.00200.00202,131,555-0.001033.33 
SBUSiburan Resources Limited0.00200.00200.002000.00000.00 
SBWShekel Brainweigh Ltd0.26500.24500.2450202,324-0.02509.26 
SCGScentre Group2.2302.2002.21018,687,924-0.0502.21 
SCGBODScentre Group1.9751.9751.97500.0000.00 
SCGKOESCGKOE0.75000.75000.750000.00000.00 
SCGKOPScentre Group3.8403.8403.84000.0000.00 
SCGKOQScentre Group2.7202.7202.72000.0000.00 
SCISilver City Minerals Limited0.01700.01600.0160610,000-0.00105.88 
SCLSchrole Group Ltd0.01800.01700.01701,092,632-0.00105.56 
SCNScorpion Minerals Limited0.09700.09700.097015,148-0.00303.00 
SCPShopping Centres Australasia Property2.2602.2002.2403,461,596-0.0100.44 
SCPKOAShopping Centres Australasia Property0.73000.73000.730000.00000.00 
SCPKODShopping Centres Australasia Property0.45500.45500.455000.00000.00 
SCPKOQShopping Centres Australasia Property1.3701.3701.37000.0000.00 
SCPKORShopping Centres Australasia Property1.0701.0701.07000.0000.00 
SCTScout Security Limited0.16500.14000.16002,162,6920.01006.67 
SCUStemcell United Limited0.01700.01600.01601,007,618-0.00105.88 
SDASpeedcast International Limited0.79000.79000.790000.00000.00 
SDAKOOSpeedcast International Limited0.79000.79000.790000.00000.00 
SDFSteadfast Group Limited3.4403.3303.3801,716,2680.0000.00 
SDGSunland Group Ltd2.0402.0002.00087,047-0.0301.48 
SDISDI Ltd0.85500.82500.825036,220-0.01001.20 
SDLSundance Resources Ltd0.00500.00500.005000.00000.00 
SDVScidev Ltd0.76000.72500.7400194,867-0.03504.52 
SE1Sensera Limited0.11000.09000.093018,242,697-0.017015.45 
SECSpheria Emerging Companies Limited1.7101.6801.68043,978-0.0050.30 
SEISpeciality Metals International Limited0.03000.03000.03001,359,1910.00000.00 
SEKSeek Ltd23.3922.9323.15677,211-0.130.56 
SEKKOASeek Limited10.1710.1710.1700.000.00 
SEKKOCSeek Limited9.2109.2109.21000.0000.00 
SEKKODSeek Limited8.9708.9708.97000.0000.00 
SEKKOPSeek Limited2.4002.4002.40000.0000.00 
SEKKOQSeek Limited7.5407.5407.54000.0000.00 
SEKKOSSeek Limited6.2206.2206.22000.0000.00 
SELFSELF42.0042.0042.0048-1.002.33 
SENSenetas Corporation Ltd0.05500.05400.05501,881,769-0.00101.79 
SEQSouthern Equity Holdings0.37000.35000.3700298,9730.00000.00 
SERStrategic Energy Resources Ltd0.06900.06800.068072,246-0.00202.86 
SESSolar Energy Systems0.15000.14200.14502,759,408-0.01006.45 
SF1Stemify Limited0.02000.02000.020000.00000.00 
SFCSchaffer Corporation Ltd15.0515.0515.0500.000.00 
SFGSt Francis Group Ltd0.10500.09900.09901,036,217-0.00605.71 
SFGOSeafarms Group Limited0.03500.03500.035000.00000.00 
SFMSanta Fe Minerals Ltd0.08600.08600.086000.00000.00 
SFRSandfire Resources NL4.4204.2554.2801,147,392-0.2104.68 
SFRKOCSandfire Resources Nl2.9302.9302.93000.0000.00 
SFRKODSandfire Resources Nl1.8051.8051.80500.0000.00 
SFRKOQSandfire Resources Nl3.2403.2403.24000.0000.00 
SFRKORSandfire Resources Nl2.6702.6702.67000.0000.00 
SFRKOSSandfire Resources Nl2.2902.2902.29000.0000.00 
SFRKOTSandfire Resources Nl3.6403.6403.64000.0000.00 
SFRKOVSandfire Resources Nl4.6404.6404.64000.0000.00 
SFXSheffield Resources Limited0.31000.30500.3100401,8400.00501.64 
SFYSpdr S&p/asx 5054.1853.4853.5810,648-0.861.58 
SGCSydney Gas Company Nl0.04000.03500.04001,282,5570.00102.56 
SGCOASacgasco Limited0.01600.01600.0160295,0000.00106.67 
SGFSg Fleet Group Limited1.6951.6251.680209,6200.0201.20 
SGHSlater & Gordon Ltd1.03001.00001.000010,6250.00000.00 
SGISignature Capital Investments Limited0.07600.07600.076000.00000.00 
SGLLVRicegrowers Limited5.5905.4605.4606,735-0.1101.97 
SGMSims Group Ltd9.3509.1209.3001,126,3280.0500.54 
SGMKOASims Metal Management Limited4.3704.3604.3702,0000.72019.73 
SGMKODSims Metal Management Limited4.3304.3304.33000.0000.00 
SGMKOFSims Metal Management Limited5.3005.3005.30000.0000.00 
SGMKOPSims Metal Management Limited2.0002.0002.00000.0000.00 
SGMKOQSims Metal Management Limited2.5002.5002.50000.0000.00 
SGMKORSims Metal Management Limited3.9503.9503.95000.0000.00 
SGMKOSSims Metal Management Limited2.9902.9902.99000.0000.00 
SGOStream Group Limited0.02200.02200.022000.00000.00 
SGPStockland4.0153.9604.0007,094,464-0.0400.99 
SGPKOBStockland1.6001.6001.60000.0000.00 
SGPKOCStockland2.7202.7202.72000.0000.00 
SGPKOFStockland1.7001.7001.70000.0000.00 
SGPKOQStockland1.7701.7701.77000.0000.00 
SGPKORStockland0.90500.90500.905000.00000.00 
SGPKOSStockland1.7701.7701.77000.0000.00 
SGQSt George Mining Limited0.14200.13000.13503,917,236-0.00503.57 
SGRThe Star Entertainment Group Limited3.5403.4053.4705,548,219-0.0902.53 
SGRBOCSGRBOC3.7803.7803.78000.0000.00 
SGRKOCThe Star Entertainment Group Limited1.2501.2501.25000.0000.00 
SGRKOFSGRKOF0.96500.96500.965000.00000.00 
SGRKOPThe Star Entertainment Group Limited1.0801.0801.08000.0000.00 
SGRKORThe Star Entertainment Group Limited1.5351.5351.53500.0000.00 
SGRKOSThe Star Entertainment Group Limited3.4803.4803.48000.0000.00 
SHEStonehenge Metals Ltd0.01000.01000.01002,346,050-0.00109.09 
SHHShree Minerals Limited0.01300.01300.01309,874,792-0.00107.14 
SHJShine Corporate Ltd0.86000.85000.850021,3290.00000.00 
SHKStone Resources Australia Limited0.03100.03000.0310533,1520.00103.33 
SHLSonic Healthcare Ltd36.2035.4335.841,184,782-0.391.08 
SHLKODSHLKOD16.9316.9316.9300.000.00 
SHLKOPSonic Healthcare Limited7.5707.5707.57000.0000.00 
SHMShriro Holdings Limited0.82000.78000.815087,0790.01001.24 
SHOSportshero Limited0.03200.03000.03003,671,354-0.004011.76 
SHVSelect Harvests Ltd6.0705.7705.800537,444-0.4106.60 
SI6Six Sigma Metals Limited0.01100.01100.01109,295,7640.00000.00 
SI6OCSix Sigma Metals Limited0.00300.00200.0030707,4410.00000.00 
SI6ODSI6OD0.00500.00500.005050,0000.001025.00 
SIGSigma Company Ltd0.55500.53200.55002,872,381-0.00500.90 
SIGKOBSigma Healthcare Limited0.45500.45500.455000.00000.00 
SIHSihayo Gold Limited0.02500.02200.02502,554,7660.00000.00 
SILSmiles Inclusive Limited0.03500.03500.035000.00000.00 
SIOSimonds Group Limited0.37500.37500.375000.00000.00 
SIQSmartgroup Corporation Ltd5.8805.6605.670938,120-0.2003.41 
SISSimble Solutions Limited0.03100.02800.0280643,999-0.00206.67 
SITSIT0.02300.02300.02301,000-0.00104.17 
SIVSilver Chef Ltd0.34000.33000.3300309,823-0.01002.94 
SIXSprintex Limited0.09500.09500.095000.00000.00 
SKCSky City Entertainment Group Ltd2.7602.6752.7201,111,371-0.0602.16 
SKFSkyfii Ltd0.23500.21000.2150455,173-0.025010.42 
SKISpark Infrastructure Group2.0802.0302.0406,653,231-0.0200.97 
SKIKOASpark Infrastructure Group0.55000.55000.550000.00000.00 
SKIKOBSpark Infrastructure Group0.40000.40000.400000.00000.00 
SKIKODSpark Infrastructure Group0.72500.72500.725000.00000.00 
SKIKOQSpark Infrastructure Group0.76000.76000.760000.00000.00 
SKIKORSpark Infrastructure Group0.72000.72000.720000.00000.00 
SKNSkansen Holdings0.02200.02100.02102,651,738-0.00104.55 
SKNOASkin Elements Limited0.00100.00100.001000.00000.00 
SKOSerko Limited4.6404.5004.60018,898-0.0901.92 
SKTSky Network Television Ltd0.15000.14200.1450785,3760.00503.57 
SKYSkydome Holdings Ltd0.21500.18500.2150342,8120.00502.38 
SL1Symbol Mining Limited0.00700.00700.007000.00000.00 
SLCSoftlaw Corporation Ltd0.93000.90500.9200771,364-0.01001.08 
SLFSpdr??s&p?/asx 200 Listed Property Fund11.1311.0311.0733,290-0.141.25 
SLKSealink Travel Group Limited5.8505.6705.740190,552-0.1001.71 
SLRSilver Lake Resources Ltd2.2002.1102.1305,941,212-0.0904.05 
SLRKOCSilver Lake Resources Limited1.3801.3801.38000.0000.00 
SLXSilex Systems Ltd0.56000.52500.5550145,666-0.01001.77 
SLZSultan Resources Ltd0.27000.27000.270000.00000.00 
SM1Synlait Milk Limited5.1104.9905.10037,2590.1903.87 
SMCStrategic Minerals Corporation NL0.49000.49000.490000.00000.00 
SMGSoon Mining Limited0.20000.17000.200075,0000.030017.65 
SMISantana Minerals Limited0.00300.00200.003068,880,0440.00000.00 
SMLLBetashares Australian Small Companies3.6103.5803.59032,589-0.0501.37 
SMNStructural Monitoring Systems Plc0.43000.40500.4150105,463-0.02004.60 
SMPSmartpay Holdings Limited0.60000.58000.5900125,878-0.00500.84 
SMRStanmore Coal Limited0.74000.74000.740013,8000.01502.07 
SMXSMS Management & Technology Ltd0.35000.33000.3500118,7490.00501.45 
SNCSandon Capital Investments Limited0.71500.69000.700019,0000.00000.00 
SNDSaunders International Ltd0.57500.57500.575000.00000.00 
SNGSiren Gold Limited0.45000.42000.4250377,401-0.01503.41 
SNLSupply Network Ltd5.8005.8005.800534-0.1101.86 
SNSSensen Networks Limited0.10500.09900.0990999,2680.00000.00 
SNZSummerset Group Holdings Limited9.8109.7509.8105620.3203.37 
SO4Salt Lake Potash Limited0.55500.52500.53501,277,529-0.01502.73 
SOLWashington H Soul Pattison & Co Ltd25.1024.7324.86299,940-0.271.07 
SOMSomnoMed Ltd2.1702.0502.05034,920-0.1305.96 
SOPSml Corporation Limited0.04800.04600.046088,8830.00306.98 
SORStrategic Elements Limited0.21500.09500.1500172,588,3820.0850130.77 
SP3Spectur Limited0.05300.05000.0530296,1650.00000.00 
SP3OSpectur Limited0.00100.00100.001000.00000.00 
SPFKOAS&p 500 Emini Futures4.3004.3004.30000.0000.00 
SPFKODS&p 500 Emini Futures10.1810.1810.1800.000.00 
SPFKOHS&p 500 Emini Futures10.8110.8110.8100.000.00 
SPFKOLSPFKOL7.1107.1107.11000.0000.00 
SPFKOXS&p 500 Emini Futures4.5704.4304.52017,6000.78020.86 
SPFMOFSPFMOF13.1813.1813.1800.000.00 
SPFMOLSPFMOL7.9307.9307.93000.0000.00 
SPFMOMSPFMOM4.6604.6604.66000.0000.00 
SPFMONSPFMON10.1310.1310.1300.000.00 
SPFMOVSPFMOV19.5419.5419.5400.000.00 
SPFMOWSPFMOW4.6204.6204.62000.0000.00 
SPFMOYSPFMOY5.8705.8705.870180-0.68010.38 
SPFMOZSPFMOZ8.4508.4508.45000.0000.00 
SPFQOPSPFQOP7.0807.0807.08000.0000.00 
SPKSpark New Zealand Limited4.3404.2904.3301,621,9420.0000.00 
SPLStarpharma Holdings Ltd1.4651.4051.460591,650-0.0050.34 
SPQSuperior Resources Ltd0.02100.01800.021019,513,3760.00105.00 
SPTSpotless Group Ltd1.4751.4351.4602,781,384-0.0251.68 
SPYSpdr??s&p 500? Etf Trust478.2477.0477.7287-4.60.95 
SPZSmart Parking Limited0.11000.11000.1100535,571-0.00504.35 
SRGSydney Roads Group0.31500.31000.310060,795-0.01003.13 
SRHSaferoads Holdings Ltd0.19000.19000.190000.00000.00 
SRISipa Resources Ltd0.08000.07600.0760532,276-0.00405.00 
SRJSrj Technologies Group Plc0.60500.56500.6000106,506-0.02003.23 
SRKStrike Resources Ltd0.09800.08800.0880894,128-0.00909.28 
SRNSurefire Resources Nl0.03700.03400.034020,141,074-0.00205.56 
SRNOCSRNOC0.02200.02000.021010,793,871-0.00104.55 
SRVServcorp Ltd2.4102.3002.390178,2570.0401.70 
SRYStory-i Limited0.01400.01400.014000.00000.00 
SRZStellar Resources Ltd0.01500.01500.0150492,268-0.00106.25 
SSGShaver Shop Group Limited1.0500.9901.035521,994-0.0151.43 
SSLSietel Ltd6.6006.6006.60000.0000.00 
SSLPASietel PA1.00001.00001.000000.00000.00 
SSMService Stream Ltd2.0902.0402.0801,356,539-0.0401.89 
SSMKOCService Stream Limited0.71000.71000.710000.00000.00 
SSMKOESSMKOE1.0801.0801.08000.0000.00 
SSMKOQService Stream Limited0.38000.38000.380000.00000.00 
SSMKORService Stream Limited0.55000.55000.550000.00000.00 
SSOSpdr??s&p?/asx Small Ordinaries15.1315.1315.1314-0.271.75 
SSRSouthern Star Group26.7026.0026.2310,695-0.321.21 
SSTSteamships Trading Company Ltd (PNG)9.5009.5009.5003500.0000.00 
ST1Spirit Telecom Limited0.36200.34000.3400531,354-0.02506.85 
STAStrandline Resources Limited0.20000.18500.18501,450,916-0.01005.13 
STCStem Cell Sciences PLC0.00300.00300.003000.00000.00 
STGStaging Connections Group Ltd0.98000.98000.980016,796-0.01001.01 
STKStrickland Resources Limited0.12000.11500.11501,546,392-0.01008.00 
STMSunstone Metals Ltd0.01700.01600.016010,007,918-0.002011.11 
STNSouthern Titanium Nl0.74000.72000.7200102,559-0.01502.04 
STOSantos Ltd5.1905.0805.1107,065,154-0.1903.58 
STOKOASantos Limited3.5903.5903.59000.0000.00 
STOKODSantos Limited1.8201.8201.82000.0000.00 
STOKOESantos Limited2.7002.7002.70000.0000.00 
STOKOFSantos Limited3.4403.4403.44000.0000.00 
STOKOGSantos Limited2.0602.0602.0606,000-0.2008.85 
STOKOPSantos Limited1.7901.7901.79000.0000.00 
STOKOQSantos Limited2.9402.9402.94000.0000.00 
STOKORSantos Limited2.1002.1002.10000.0000.00 
STOKOTSantos Limited2.8202.8202.82000.0000.00 
STOKOVSantos Limited2.3902.3902.3904000.2009.13 
STWSpdr?s&p/asx 20056.7756.0556.25196,402-0.971.70 
STXStrike Oil Ltd0.25500.24000.24502,746,351-0.01505.77 
SUDSuda Ltd0.04300.03900.0400988,129-0.00102.44 
SUDODSuda Pharmaceuticals Ltd0.00600.00600.006000.00000.00 
SUDOESUDOE0.01700.01700.017000.00000.00 
SUHSouthern Hemisphere Mining Limited0.03700.03700.0370338,356-0.00102.63 
SULSuper Cheap Auto Group Ltd11.4310.9611.161,472,323-0.443.79 
SULKOCSuper Retail Group Limited5.3205.3205.32000.0000.00 
SULKODSuper Retail Group Limited5.3805.3805.38000.0000.00 
SULKOPSuper Retail Group Limited4.3204.3204.32000.0000.00 
SULKOQSuper Retail Group Limited2.9702.9702.97000.0000.00 
SUNSuncorp-Metway Ltd8.6308.3708.4404,735,858-0.2302.65 
SUNBODSuncorp Group Limited14.5514.5514.5500.000.00 
SUNBOZSuncorp Group Limited8.7608.7608.76000.0000.00 
SUNKOCSuncorp Group Limited1.4551.2451.2454,000-0.36522.67 
SUNKODSuncorp Group Limited3.5703.5703.57000.0000.00 
SUNKOPSuncorp Group Limited6.7606.7606.76000.0000.00 
SUNKOQSuncorp Group Limited6.6306.6306.63000.0000.00 
SUNKORSuncorp Group Limited2.2402.2402.24000.0000.00 
SUNPFSuncorp Group Limited102.4102.2102.25320.10.06 
SUNPGSuncorp Group Limited102.2101.9102.22,2310.60.55 
SUNPHSuncorp Group Limited98.5498.3098.543,1890.000.00 
SUPSuperSorb Environmental NL0.13000.12500.125071,228-0.015010.71 
SUVSuvo Strategic Minerals Limited0.10000.10000.10001,290,3210.00000.00 
SVASimavita Limited0.01700.01700.017000.00000.00 
SVDScandivanadium Ltd0.01400.01400.0140263,500-0.00106.67 
SVHSilver Heritage Group Limited0.01000.01000.010000.00000.00 
SVLSilver Mines Ltd0.21500.19000.19008,053,498-0.01507.32 
SVLOBSilver Mines Limited0.14000.13000.1300730,000-0.01007.14 
SVMSovereign Metals Ltd0.39000.38500.3850243,883-0.03508.33 
SVSSunvest Corporation Ltd0.28000.28000.280000.00000.00 
SVWSeven Group Holdings Limited20.2719.8919.98409,452-0.422.06 
SVYStavely Minerals Limited0.78500.65500.68503,810,609-0.02002.84 
SW1Swift Networks Group Limited0.04000.04000.040047,0000.00000.00 
SWFSelfwealth Limited0.55500.51000.53502,297,089-0.01502.73 
SWKSwick Mining Services Ltd0.20000.19500.195095,888-0.00502.50 
SWMSeven West Media Limited0.17000.16000.17003,708,3910.00000.00 
SWMKORSeven West Media Limited0.64500.64500.645000.00000.00 
SWTZSWTZ2.2202.2002.20010,912-0.0200.90 
SXAStrata-x Energy Limited0.08700.08000.0800313,750-0.010011.11 
SXESouthern Cross Electrical Engineering0.44000.43500.4400260,8190.00501.15 
SXLSouthern Cross Media Group0.18500.17500.18008,854,056-0.00502.70 
SXXSouthern Cross Exploration NL0.00500.00500.005000.00000.00 
SXYSenex Energy Limited0.32000.30000.30005,372,903-0.02507.69 
SYASayona Mining Limited0.00900.00800.008040,933,167-0.001011.11 
SYAOCSYAOC0.00300.00200.00206,357,250-0.001033.33 
SYDSydney Airport5.9705.8105.8105,117,545-0.1602.68 
SYDKOCSydney Airport3.1003.1003.10000.0000.00 
SYDKODSydney Airport1.9101.9101.91000.0000.00 
SYDKOPSydney Airport3.4903.4903.49000.0000.00 
SYDKOQSydney Airport1.8001.8001.80000.0000.00 
SYDKOSSydney Airport1.6301.6301.63000.0000.00 
SYISpdr Msci Australia Select High Dividend25.4125.0025.082,442-0.471.84 
SYRSyrah Resources Ltd0.48500.45500.46002,542,293-0.03006.12 
SYTSyntonic Limited0.00100.00100.001000.00000.00 
SZLSezzle Inc.6.9006.6006.900884,579-0.1502.13 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.170.78.142
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,359-1891.64
DJI27,685-6502.29
SP5003,401-641.86
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,90320.09
BDI1,200494.26
HSI30,063-2530.83