S&P/ASX 100

4,391

Closed - 28/08

23.8 (0.55%)

Movement

4,367

Open

4,427

Day High

4,362

Day Low

4,113
5,013

-6.00%

1 Year Return


ASX 100 Chart

Dow Jones

16,643

-11.8 / -0.07%
on 28/08

Gold

1,133

+10.7 / 0.95%
10:10am 29/08

Crude Oil

45.33

+2.77 / 6.51%
10:10am 29/08

US Dollar

0.7165

-0.07%
10:10am 29/08


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 - 28/08

Code Company Price Change % Chg High Low Volume Mkt Cap 1 Year
ABC Adelaide Brighton Limited $4.57 +0.06 +1.33% $4.58 $4.48 1,388,140 $2,965,410,000 +25.55%
AGL AGL Energy Limited $16.96 -0.05 -0.29% $17.25 $16.73 2,197,170 $11,443,100,000 +20.54%
AIO Asciano Limited $8.50 +0.07 +0.83% $8.53 $8.46 11,560,850 $8,290,780,000 +35.14%
ALL Aristocrat Leisure Limited $8.48 -0.01 -0.12% $8.62 $8.35 2,427,591 $5,374,810,000 +54.75%
ALQ Als Limited $5.40 +0.48 +9.76% $5.43 $4.97 3,058,050 $2,199,130,000 -28.48%
AMC Amcor Limited $13.42 -0.08 -0.59% $13.70 $13.30 3,862,100 $15,831,400,000 +17.51%
AMP AMP Limited Star Stock $5.96 -0.01 -0.17% $6.09 $5.91 10,005,286 $17,628,100,000 +2.06%
ANN Ansell Limited $21.96 +0.34 +1.57% $22.19 $21.82 880,603 $3,372,830,000 +10.63%
ANZ Australia And New Zealand Banking Group Limited Star Stock $28.53 -0.04 -0.14% $29.16 $28.17 11,636,208 $82,036,300,000 -14.50%
APA APA Group Stapled $8.90 +0.11 +1.25% $8.91 $8.69 3,056,677 $9,917,340,000 +19.78%
AST Ausnet Services Limited $1.32 -0.01 -0.75% $1.335 $1.302 3,735,385 $4,631,500,000 -6.71%
ASX ASX Limited $39.85 -0.15 -0.38% $40.60 $39.60 1,096,653 $7,714,770,000 +7.01%
AWC Alumina Limited $1.35 +0.035 +2.66% $1.38 $1.34 16,409,697 $3,788,400,000 -10.00%
AZJ Aurizon Holdings Limited Star Stock $4.99 -0.06 -1.19% $5.03 $4.915 10,436,875 $10,588,800,000 +3.53%
BEN Bendigo And Adelaide Bank Limited $10.82 -0.10 -0.92% $11.06 $10.75 1,453,886 $4,912,570,000 -12.88%
BHP BHP Billiton Limited $25.49 +1.43 +5.94% $25.53 $25.17 20,000,386 $81,866,000,000 -23.71%
BLD Boral Limited $5.73 -0.05 -0.87% $5.785 $5.64 7,374,292 $4,379,100,000 +2.50%
BOQ Bank of Queensland Limited $12.75 +0.06 +0.47% $12.90 $12.63 1,177,017 $4,727,300,000 +2.00%
BSL Bluescope Steel Limited $4.23 +0.12 +2.92% $4.35 $4.17 4,946,156 $2,390,900,000 -23.23%
BXB Brambles Limited Star Stock $9.95 -0.10 -1.00% $10.11 $9.88 4,188,882 $15,591,400,000 +6.30%
CAR Carsales.com Limited $9.73 -0.17 -1.72% $9.91 $9.73 1,092,465 $2,335,990,000 -12.42%
CBA Commonwealth Bank of Australia $76.36 -0.07 -0.09% $77.35 $75.60 8,807,049 $124,283,000,000 -5.38%
CCL Coca-cola Amatil Limited Star Stock $8.59 +0.03 +0.35% $8.66 $8.535 2,483,029 $6,559,240,000 -4.77%
CGF Challenger Limited $7.40 +0.04 +0.54% $7.44 $7.34 3,792,912 $4,215,970,000 -7.38%
CIM Cimic Group Limited $23.48 +0.38 +1.65% $23.57 $23.14 252,353 $7,948,060,000 +4.40%
COH Cochlear Limited $85.08 -1.14 -1.32% $86.54 $84.00 330,772 $4,856,810,000 +17.91%
CPU Computershare Limited $10.00 -0.05 -0.50% $10.05 $9.95 5,672,255 $5,562,030,000 -17.83%
CSL CSL Limited Star Stock $92.62 -0.13 -0.14% $93.77 $92.04 1,887,934 $43,053,900,000 +24.12%
CSR CSR Limited $3.18 +0.13 +4.26% $3.225 $3.09 5,517,916 $1,609,080,000 -8.62%
CTX Caltex Australia Limited Star Stock $32.47 +0.98 +3.11% $33.23 $32.015 1,714,099 $8,766,900,000 +16.34%
CWN Crown Resorts Limited $11.87 +0.16 +1.37% $12.02 $11.78 1,593,111 $8,646,040,000 -25.35%
DLX Duluxgroup Limited $5.65 +0.08 +1.44% $5.66 $5.53 1,971,594 $2,199,260,000 -1.05%
DMP Domino's Pizza Enterprises Limited $40.07 -0.22 -0.55% $40.99 $39.54 291,828 $3,475,170,000 +57.14%
DOW Downer Edi Limited $3.64 +0.05 +1.39% $3.70 $3.60 2,534,750 $1,574,970,000 -24.79%
DUE Duet Group Forus $2.16 +0.02 +0.94% $2.18 $2.13 4,376,108 $5,013,830,000 -7.00%
DXS Dexus Property Group Stapled $7.41 -0.16 -2.11% $7.65 $7.35 3,390,333 $7,193,680,000 +2.92%
EGP Echo Entertainment Group Limited $4.91 -0.04 -0.81% $5.05 $4.90 3,249,066 $4,054,050,000 +53.92%
FDC Federation Centres Stapled $2.80 -0.02 -0.71% $2.85 $2.765 10,092,191 $11,084,200,000 +4.09%
FLT Flight Centre Travel Group Limited $36.40 +0.39 +1.08% $37.72 $36.40 790,164 $3,670,250,000 -21.48%
FMG Fortescue Metals Group LTD $1.90 +0.11 +6.15% $1.99 $1.855 35,186,949 $5,916,220,000 -54.11%
- FXJ Fairfax Media Limited $0.84 0.00 0.00% $0.86 $0.827 9,358,252 $2,033,200,000 -5.62%
GMG Goodman Group Stapled Star Stock $6.14 -0.02 -0.33% $6.22 $6.06 4,183,648 $10,763,600,000 +10.63%
GNC Graincorp Limited $8.28 -0.02 -0.24% $8.40 $8.24 473,156 $1,894,920,000 -7.38%
GPT GPT Group Stapled $4.48 -0.02 -0.44% $4.55 $4.42 4,519,483 $7,963,550,000 +11.44%
HGG Henderson Group PLC Cdi 1:1 $5.50 -0.05 -0.90% $5.54 $5.45 1,970,710 $3,561,950,000 +31.27%
HSO Healthscope Limited $2.69 -0.03 -1.10% $2.75 $2.65 3,502,122 $4,659,340,000 +20.09%
HVN Harvey Norman Holdings Limited $4.42 -0.10 -2.21% $4.63 $4.37 4,188,045 $4,908,870,000 +36.27%
IAG Insurance Australia Group Limited Star Stock $5.14 -0.05 -0.96% $5.29 $5.12 11,495,128 $12,497,300,000 -21.05%
IFL Ioof Holdings Limited $9.11 +0.15 +1.67% $9.34 $9.08 1,295,961 $2,734,220,000 -4.71%
ILU Iluka Resources Limited $7.50 +0.17 +2.32% $7.64 $7.46 4,932,246 $3,140,250,000 -16.01%
IOF Investa Office Fund Stapled $3.78 -0.04 -1.05% $3.85 $3.75 2,138,108 $2,321,100,000 +4.42%
IPL Incitec Pivot Limited $3.46 -0.03 -0.86% $3.525 $3.46 8,676,505 $5,832,370,000 +11.61%
JBH JB Hi-fi Limited $19.34 +0.34 +1.79% $19.60 $19.09 1,638,096 $1,915,830,000 +14.51%
JHX James Hardie Industries PLC Cdi 1:1 Star Stock $17.88 +0.36 +2.06% $18.00 $17.70 1,158,632 $7,971,510,000 +39.25%
LLC Lend Lease Group Stapled $14.10 -0.35 -2.42% $14.60 $14.01 3,493,255 $8,184,610,000 +0.28%
MFG Magellan Financial Group Limited $19.17 +0.16 +0.84% $19.41 $18.79 415,599 $3,072,810,000 +43.17%
MGR Mirvac Group Stapled Star Stock $1.765 -0.01 -0.56% $1.815 $1.735 18,349,386 $6,532,610,000 -3.82%
MPL Medibank Private Limited $2.36 -0.01 -0.42% $2.38 $2.33 8,742,691 $6,499,450,000 +18.00%
MQG Macquarie Group Limited Star Stock $76.92 +0.68 +0.89% $77.80 $76.36 2,679,236 $25,655,300,000 +31.96%
MTS Metcash Limited $1.105 +0.02 +1.84% $1.117 $1.095 4,009,394 $1,025,840,000 -60.54%
NAB National Australia Bank Limited Star Stock $31.58 +0.02 +0.06% $31.92 $31.25 6,600,465 $82,917,500,000 -7.88%
NCM Newcrest Mining Limited Star Stock $11.28 +0.28 +2.55% $11.48 $11.17 5,872,750 $8,646,240,000 -0.62%
NVT Navitas Limited $3.93 -0.17 -4.15% $4.00 $3.89 802,489 $1,478,980,000 -25.99%
ORA Orora Limited $2.30 -0.02 -0.86% $2.37 $2.27 3,241,444 $2,775,380,000 +37.73%
ORG Origin Energy Limited Star Stock $8.53 +0.39 +4.79% $8.67 $8.405 7,875,695 $9,465,260,000 -44.21%
ORI Orica Limited $15.56 -0.15 -0.96% $15.73 $15.50 4,157,500 $5,758,970,000 -24.58%
OSH Oil Search Limited 10T Star Stock $6.77 +0.38 +5.95% $6.81 $6.62 9,265,962 $10,308,600,000 -29.77%
PPT Perpetual Limited $43.92 +0.52 +1.20% $44.40 $43.28 530,234 $2,045,550,000 -5.35%
PRY Primary Health Care Limited $4.22 -0.01 -0.24% $4.26 $4.20 2,249,932 $2,177,520,000 -5.59%
QAN Qantas Airways Limited $3.39 -0.14 -3.97% $3.55 $3.33 17,529,636 $7,445,560,000 +144.77%
QBE QBE Insurance Group Limited Star Stock $13.37 -0.21 -1.55% $13.64 $13.35 9,542,515 $18,306,100,000 +17.69%
REA REA Group LTD $41.93 +0.22 +0.53% $43.02 $41.71 223,229 $5,522,800,000 -12.63%
REC Recall Holdings Limited $6.99 -0.01 -0.14% $7.02 $6.90 305,657 $2,193,060,000 +44.72%
RHC Ramsay Health Care Limited Star Stock $63.05 -0.63 -0.99% $64.70 $62.78 465,625 $12,741,200,000 +21.11%
RIO RIO Tinto Limited Star Stock $51.10 +2.29 +4.69% $51.28 $50.11 4,541,356 $21,676,200,000 -18.97%
RMD Resmed Inc Cdi 10:1 $7.23 -0.06 -0.82% $7.27 $7.16 2,208,453 $10,156,300,000 +27.51%
S32 SOUTH32 Limited $1.545 +0.055 +3.69% $1.555 $1.51 25,962,531 $8,225,210,000 -24.63%
SCG Scentre Group Stapled $3.86 +0.03 +0.78% $3.89 $3.80 13,551,809 $20,551,800,000 +13.20%
SEK Seek Limited Star Stock $12.34 +0.03 +0.24% $12.59 $12.32 2,074,922 $4,250,360,000 -28.84%
SGH Slater & Gordon Limited $3.12 +0.17 +5.76% $3.56 $3.02 14,655,268 $1,094,250,000 -47.09%
SGM Sims Metal Management Limited $11.37 +0.31 +2.80% $11.39 $10.99 1,636,392 $2,329,310,000 -5.09%
SGP Stockland Stapled Star Stock $3.96 -0.08 -1.98% $4.06 $3.95 14,833,952 $9,352,400,000 -6.38%
SHL Sonic Healthcare Limited $20.84 +0.13 +0.63% $20.98 $20.70 1,012,900 $8,377,500,000 +17.81%
SKI Spark Infrastructure Group Forus $1.97 -0.01 -0.51% $1.995 $1.94 3,881,965 $2,888,730,000 +0.25%
STO Santos Limited Star Stock $5.30 +0.28 +5.58% $5.58 $5.20 18,348,413 $5,322,700,000 -64.09%
SUN Suncorp Group Limited Star Stock $13.01 -0.03 -0.23% $13.28 $12.85 4,706,341 $16,738,700,000 -10.03%
SYD Sydney Airport Forus Star Stock $5.79 -0.04 -0.69% $5.85 $5.76 5,223,031 $12,908,600,000 +30.70%
TAH Tabcorp Holdings Limited $4.69 +0.05 +1.08% $4.71 $4.59 6,302,468 $3,889,890,000 +31.23%
TCL Transurban Group Stapled Star Stock $9.56 -0.01 -0.10% $9.60 $9.50 6,648,294 $18,370,400,000 +18.46%
TLS Telstra Corporation Limited $5.82 -0.08 -1.36% $5.95 $5.78 42,382,882 $71,153,300,000 +5.05%
TPI Transpacific Industries Group LTD $0.685 -0.005 -0.73% $0.695 $0.667 3,042,855 $1,082,310,000 -22.60%
TPM TPG Telecom Limited $9.38 +0.05 +0.54% $9.45 $9.28 1,125,344 $7,445,920,000 +54.79%
- TTS Tatts Group Limited $3.75 0.00 0.00% $3.77 $3.69 3,295,499 $5,478,030,000 +12.95%
TWE Treasury Wine Estates Limited $6.00 +0.01 +0.17% $6.02 $5.96 3,776,322 $3,907,570,000 +17.19%
WBC Westpac Banking Corporation Star Stock $31.58 -0.06 -0.19% $31.99 $31.13 6,522,468 $100,548,000,000 -9.80%
WES Wesfarmers Limited $41.45 +0.42 +1.02% $41.68 $41.03 3,890,917 $46,579,500,000 -7.40%
WFD Westfield Corporation Stapled Star Stock $9.73 +0.05 +0.52% $9.85 $9.645 4,516,461 $20,219,800,000 +29.05%
WOR Worleyparsons Limited $8.02 +0.32 +4.16% $8.24 $7.89 2,351,277 $1,960,160,000 -53.04%
WOW Woolworths Limited $27.40 +0.35 +1.29% $27.57 $26.74 7,042,013 $34,705,300,000 -25.85%
WPL Woodside Petroleum Limited $32.05 +0.55 +1.75% $32.70 $31.82 3,746,349 $26,406,300,000 -24.57%
SHOW ALL COMPANIES

Star Stock definition

Currently has a Strong Buy recommendation from an Australian stockbroker.

Last updated: 22 August 2015

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 66% (April 2015) 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)
June 2015 DMP added and BPT removed.
March 2015 MFG and MPL added, MIN and MND removed.
December 2014 HSO and TPM added, ARI and MYR removed.
See all previous ASX 100 rebalance announcements

Recent Performance

Date Close Change
28 Aug, 2015 4,391.6 +0.55%
27 Aug, 2015 4,367.8 +1.16%
26 Aug, 2015 4,317.8 +0.73%
25 Aug, 2015 4,286.6 +2.76%
24 Aug, 2015 4,171.5 -4.12%
21 Aug, 2015 4,350.9 -1.48%
20 Aug, 2015 4,416.1 -1.72%
19 Aug, 2015 4,493.5 +1.50%
18 Aug, 2015 4,426.9 -1.21%
17 Aug, 2015 4,481.1 +0.23%
14 Aug, 2015 4,471.0 -0.61%
13 Aug, 2015 4,498.3 +0.09%
12 Aug, 2015 4,494.1 -1.64%
11 Aug, 2015 4,569.2 -0.70%
10 Aug, 2015 4,601.4 +0.63%
07 Aug, 2015 4,572.5 -2.48%
06 Aug, 2015 4,688.6 -1.14%
05 Aug, 2015 4,742.6 -0.41%
04 Aug, 2015 4,762.1 +0.35%
03 Aug, 2015 4,745.4 -0.34%
31 Jul, 2015 4,761.8 +0.54%
30 Jul, 2015 4,736.1 +0.79%
29 Jul, 2015 4,698.8 +0.72%

Full History

Monthly data 1992 - 2015 in Excel format (.xlsx)

Resources

Ticker

XTO

Constituents

100

Min Market Cap

$1,025,840,000

Total Market Cap

$1,322,240,000,000

Rebalanced

Quarterly

Next Re-balance

18th Sep 2015

Sector breakdown based on market capitalisation.

Resources at 28 August 2015

SECTOR BREAKDOWN
Advertise with us