S&P/ASX 100

4,417

Closed - 21/11

9.6 (0.22%)

Movement

4,427

Open

4,436

Day High

4,407

Day Low

4,176
4,718

0.53%

1 Year Return

ASX 100 Chart

Dow Jones

17,810

+91 / 0.51%
on 21/11

Gold

1197.70

+6.8 / 0.57%
3:15pm 23/11

Crude Oil

76.51

+0.66 / 0.87%
3:15pm 23/11

US Dollar

0.8669

0.57%
3:15pm 23/11


Quick Quote:

Your browser is out-of-date and no longer supported by Microsoft - See Important Details

Your browser is out-of-date (over 3 years old) - See Important Details

ASX 100 Share Prices

Closed - 21/11

Code Company Price Change % Change Open High Low Volume 1 Year
WPL Woodside Petroleum Limited $38.85 +0.40 +1.04% $38.68 $38.95 $38.55 1,714,415 +2.26%
WOW Woolworths Limited $31.60 +0.30 +0.96% $31.00 $31.77 $30.76 9,346,890 -5.95%
WOR Worleyparsons Limited $12.32 +0.18 +1.48% $12.07 $12.37 $12.04 877,978 -21.63%
WFD Westfield Corporation Stapled $7.99 +0.01 +0.13% $7.98 $8.04 $7.91 6,441,255 +13.33%
WES Wesfarmers Limited $41.56 -0.54 -1.28% $42.00 $42.10 $41.56 3,408,885 -4.46%
WBC Westpac Banking Corporation $32.25 -0.28 -0.86% $32.56 $32.61 $32.12 4,654,116 -0.12%
TWE Treasury Wine Estates Limited $4.72 -0.01 -0.21% $4.70 $4.72 $4.64 780,157 -5.41%
TTS Tatts Group Limited $3.41 -0.02 -0.58% $3.39 $3.42 $3.39 2,347,518 +9.30%
TPI Transpacific Industries Group LTD $0.91 -0.005 -0.55% $0.915 $0.93 $0.91 4,609,561 -18.02%
TOL Toll Holdings Limited $5.35 -0.03 -0.56% $5.40 $5.42 $5.32 1,317,098 -5.98%
TLS Telstra Corporation Limited $5.65 -0.03 -0.53% $5.71 $5.71 $5.64 20,733,104 +12.55%
TCL Transurban Group Stapled $8.14 -0.09 -1.09% $8.18 $8.21 $8.11 2,663,812 +16.38%
TAH Tabcorp Holdings Limited $4.13 -0.01 -0.24% $4.13 $4.16 $4.10 2,220,283 +18.34%
SYD Sydney Airport Forus $4.37 -0.02 -0.46% $4.38 $4.40 $4.36 2,987,269 +9.80%
SUN Suncorp Group Limited $14.42 -0.03 -0.21% $14.42 $14.485 $14.31 1,610,098 +8.18%
STO Santos Limited $11.94 +0.25 +2.14% $11.78 $12.00 $11.77 3,068,622 -16.97%
- SKI Spark Infrastructure Group Forus $1.915 0.00 0.00% $1.925 $1.93 $1.90 5,736,385 +18.94%
SHL Sonic Healthcare Limited $17.26 +0.08 +0.47% $17.18 $17.41 $17.005 1,771,205 +3.79%
SGP Stockland Stapled $4.08 -0.03 -0.73% $4.11 $4.155 $4.06 6,836,933 +5.97%
SGM Sims Metal Management Limited $10.28 +0.02 +0.20% $10.17 $10.30 $10.15 427,510 +0.78%
- SEK Seek Limited $17.20 0.00 0.00% $17.31 $17.33 $17.07 838,054 +40.64%
SCG Scentre Group Stapled $3.44 -0.01 -0.29% $3.47 $3.48 $3.41 13,534,418 +11.69%
RMD Resmed Inc Cdi 10:1 $6.02 +0.02 +0.33% $6.08 $6.10 $6.00 4,911,091 +10.26%
- RIO RIO Tinto Limited $56.41 0.00 0.00% $56.98 $57.11 $56.12 1,829,456 -12.97%
RHC Ramsay Health Care Limited $52.35 +0.36 +0.69% $52.00 $52.40 $51.53 384,958 +39.67%
REC Recall Holdings Limited $6.05 -0.02 -0.33% $6.10 $6.10 $6.01 484,450 +34.44%
REA REA Group LTD $44.81 +0.25 +0.56% $44.68 $44.88 $44.04 223,481 +10.10%
QBE QBE Insurance Group Limited $10.87 +0.11 +1.02% $10.76 $10.87 $10.61 4,129,242 -30.76%
QAN Qantas Airways Limited $1.77 -0.02 -1.12% $1.80 $1.80 $1.745 9,650,327 +57.33%
PRY Primary Health Care Limited $4.50 +0.05 +1.12% $4.42 $4.58 $4.40 3,244,149 -5.46%
PPT Perpetual Limited $47.01 -0.14 -0.30% $47.01 $47.26 $46.72 96,797 +5.95%
OSH Oil Search Limited 10T $8.57 +0.39 +4.77% $8.31 $8.58 $8.28 11,083,540 +2.51%
ORI Orica Limited $18.40 +0.02 +0.11% $18.35 $18.465 $17.95 2,841,008 -20.21%
ORG Origin Energy Limited Star Stock $13.26 +0.21 +1.61% $13.05 $13.28 $13.04 1,827,967 -5.96%
ORA Orora Limited $1.75 +0.01 +0.58% $1.745 $1.77 $1.74 1,023,302 +43.44%
NVT Navitas Limited $5.11 +0.20 +4.07% $4.94 $5.12 $4.91 1,068,033 -11.90%
NVN Novion Property Group Stapled $2.05 -0.01 -0.49% $2.07 $2.09 $2.05 5,661,365 +2.50%
NCM Newcrest Mining Limited $9.65 -0.05 -0.52% $9.62 $9.81 $9.60 2,633,585 +10.92%
NAB National Australia Bank Limited $32.27 +0.17 +0.53% $32.36 $32.37 $32.11 6,864,818 -4.24%
MYR Myer Holdings Limited $1.69 +0.005 +0.30% $1.685 $1.71 $1.68 2,114,257 -39.86%
MTS Metcash Limited $2.70 -0.12 -4.26% $2.79 $2.80 $2.695 6,646,014 -14.56%
MQG Macquarie Group Limited $58.45 -0.35 -0.60% $58.65 $58.86 $58.10 907,024 +11.31%
MND Monadelphous Group Limited $10.55 -0.15 -1.40% $10.70 $10.71 $10.335 637,751 -36.52%
MIN Mineral Resources Limited $7.52 +0.05 +0.67% $7.49 $7.57 $7.41 975,372 -32.31%
MGR Mirvac Group Stapled $1.73 -0.015 -0.86% $1.74 $1.75 $1.712 17,955,807 +2.98%
LLC Lend Lease Group Stapled $15.18 -0.25 -1.62% $15.38 $15.39 $15.09 1,927,553 +43.61%
LEI Leighton Holdings Limited $19.98 -0.23 -1.14% $20.19 $20.19 $19.91 351,803 +23.33%
JHX James Hardie Industries PLC Cdi 1:1 $12.20 -0.29 -2.32% $12.46 $12.52 $12.17 1,934,472 +1.84%
JBH JB Hi-fi Limited $15.54 -0.02 -0.13% $15.44 $15.65 $15.43 449,543 -22.69%
IPL Incitec Pivot Limited $2.88 -0.04 -1.37% $2.90 $2.915 $2.86 3,810,774 +10.35%
IOF Investa Office Fund Stapled $3.46 +0.02 +0.58% $3.50 $3.505 $3.445 1,667,537 +9.15%
ILU Iluka Resources Limited $6.79 +0.15 +2.26% $6.67 $6.82 $6.66 1,865,984 -25.14%
IFL Ioof Holdings Limited $8.96 -0.08 -0.89% $9.00 $9.01 $8.93 414,715 +2.17%
IAG Insurance Australia Group Limited $6.32 -0.01 -0.16% $6.35 $6.375 $6.26 6,185,373 +4.46%
HVN Harvey Norman Holdings Limited $3.70 -0.08 -2.12% $3.77 $3.78 $3.69 1,676,491 +17.46%
HGG Henderson Group PLC Cdi 1:1 $3.95 -0.01 -0.25% $3.96 $3.99 $3.95 967,200 +5.90%
GPT GPT Group Stapled $4.08 -0.01 -0.24% $4.08 $4.13 $4.06 3,761,660 +16.57%
GNC Graincorp Limited $8.12 +0.21 +2.66% $7.93 $8.16 $7.92 727,524 -28.14%
GMG Goodman Group Stapled $5.47 +0.02 +0.37% $5.41 $5.59 $5.41 2,348,847 +11.63%
FXJ Fairfax Media Limited $0.755 -0.015 -1.95% $0.77 $0.775 $0.75 4,561,134 +26.89%
FMG Fortescue Metals Group LTD $2.69 +0.05 +1.89% $2.70 $2.745 $2.64 30,957,289 -53.22%
FLT Flight Centre Travel Group Limited $39.50 +0.40 +1.02% $39.25 $39.86 $39.225 453,007 -19.01%
EGP Echo Entertainment Group Limited $3.80 +0.01 +0.26% $3.79 $3.82 $3.77 3,335,345 +49.61%
DUE Duet Group Forus $2.44 -0.12 -4.69% $2.45 $2.46 $2.43 18,687,692 +12.96%
DOW Downer Edi Limited $4.29 -0.05 -1.15% $4.40 $4.40 $4.28 1,070,788 -12.09%
DLX Duluxgroup Limited $5.70 -0.15 -2.56% $5.82 $5.84 $5.70 1,142,977 +4.40%
CWN Crown Resorts Limited Star Stock $14.02 +0.05 +0.36% $13.92 $14.025 $13.83 945,828 -14.41%
CTX Caltex Australia Limited $30.89 -0.23 -0.74% $31.21 $31.38 $30.72 719,266 +65.19%
CSR CSR Limited $3.39 -0.05 -1.45% $3.45 $3.45 $3.36 1,288,777 +28.41%
CSL CSL Limited $78.60 +0.27 +0.35% $78.33 $78.95 $77.91 756,927 +16.15%
CRZ Carsales.com Limited $10.54 +0.04 +0.38% $10.50 $10.57 $10.48 447,579 +10.37%
CPU Computershare Limited $11.29 -0.10 -0.88% $11.38 $11.38 $11.22 1,039,589 +5.71%
COH Cochlear Limited $69.44 -0.75 -1.07% $70.00 $70.00 $69.10 320,832 +17.46%
CGF Challenger Limited $6.61 -0.15 -2.22% $6.72 $6.75 $6.60 1,863,555 +13.19%
CCL Coca-cola Amatil Limited $8.95 -0.19 -2.08% $9.13 $9.16 $8.94 2,317,003 -25.91%
CBA Commonwealth Bank of Australia $80.09 -0.25 -0.31% $80.72 $80.80 $79.92 2,151,703 +5.24%
BXB Brambles Limited $9.75 -0.02 -0.21% $9.75 $9.79 $9.68 3,190,270 +3.95%
BSL Bluescope Steel Limited $4.77 -0.02 -0.42% $4.80 $4.85 $4.77 1,426,453 -11.99%
BPT Beach Energy Limited $1.10 +0.085 +8.37% $1.03 $1.105 $1.03 7,500,305 -15.71%
BOQ Bank of Queensland Limited $12.19 +0.01 +0.08% $12.21 $12.26 $12.15 1,022,919 -1.52%
BLD Boral Limited $4.96 -0.02 -0.40% $4.94 $5.01 $4.94 1,886,936 +2.06%
BHP BHP Billiton Limited $31.70 -0.10 -0.31% $31.95 $32.21 $31.525 5,779,189 -15.60%
BEN Bendigo And Adelaide Bank Limited $12.51 -0.12 -0.95% $12.60 $12.62 $12.465 663,109 +13.73%
AZJ Aurizon Holdings Limited Star Stock $4.63 -0.04 -0.86% $4.66 $4.69 $4.63 6,276,234 +0.22%
AWC Alumina Limited $1.72 +0.07 +4.24% $1.65 $1.725 $1.65 10,970,778 +82.01%
ASX ASX Limited $35.56 -0.11 -0.31% $35.58 $35.81 $35.35 315,422 -3.47%
AST Ausnet Services Stapled $1.325 -0.06 -4.33% $1.36 $1.36 $1.325 3,669,292 +14.22%
ARI Arrium Limited $0.24 -0.005 -2.04% $0.245 $0.255 $0.235 28,788,470 -82.63%
APA APA Group Stapled $7.87 -0.07 -0.88% $7.93 $7.93 $7.81 1,366,883 +29.02%
ANZ Australia And New Zealand Banking Group Limited $31.82 -0.12 -0.38% $32.13 $32.23 $31.67 4,154,948 +1.14%
ANN Ansell Limited $20.02 -0.30 -1.48% $20.09 $20.22 $19.98 427,225 +3.41%
AMP AMP Limited $5.56 -0.07 -1.24% $5.60 $5.63 $5.51 7,201,718 +21.40%
AMC Amcor Limited $11.92 -0.03 -0.25% $12.13 $12.13 $11.88 2,297,590 +18.78%
ALQ Als Limited $4.48 -0.17 -3.66% $4.65 $4.67 $4.33 2,307,634 -51.15%
ALL Aristocrat Leisure Limited $6.71 -0.15 -2.19% $6.88 $6.88 $6.68 1,426,192 +39.79%
AIO Asciano Limited $5.89 -0.07 -1.17% $6.00 $6.00 $5.875 6,578,406 +1.55%
AGK AGL Energy Limited $13.18 -0.07 -0.53% $13.25 $13.31 $13.08 1,391,426 -12.66%
ABC Adelaide Brighton Limited $3.38 -0.03 -0.88% $3.42 $3.43 $3.38 1,016,745 -10.58%
SHOW ALL COMPANIES

Star Stock definition

Currently has a Strong Buy recommendation from an Australian stockbroker.

Last updated: 22 November 2014


About

The S&P/ASX 100 (XTO) in one of the most used benchmark indices in Australia.

      • Contains the ASX top 100 companies by way of float-adjusted market capitalisation
      • Mixture of large and mid-cap securities
      • Accounts for 71% (July 2014) of the Australian equity market
      • Rebalances occur quarterly and index turnover is relatively low
      • Its mix of constituents makes it a suitable benchmark for blue chip portfolios

Recent Rebalance Announcements (PDF)
September 2014 DLX and REA added, OZL and UGL removed.
June 2014 TPI added and RRL removed
March 2014 JHX added and QAN removed
See all previous ASX 100 rebalance announcements

Resources

Ticker

XTO

Constituents

100

Min Market Cap

$704,951,000

Total Market Cap

$1,294,600,000,000

Rebalanced

Quarterly

Next Re-balance

19th Dec 2014

Sector breakdown based on market capitalisation.

Resources at 21 November 2014

SECTOR BREAKDOWN
Advertise with us