S&P/ASX 100

4,010

Closed - 09/02

121.0 (2.93%)

Movement

4,131

Open

4,131

Day High

4,005

Day Low

3,990
5,013

-17.42%

1 Year Return


ASX 100 Chart

Dow Jones

16,027

-177.9 / -1.10%
on 08/02

Gold

1,192

-6.4 / -0.53%
2:40am 10/02

Crude Oil

29.86

+0.17 / 0.57%
2:40am 10/02

US Dollar

0.7057

-0.37%
2:40am 10/02


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 - 09/02

93 5 3
Falling Rising
Worst: BOQ -8.12%
Best: NCM +8.25%
Code Company Price Change % Chg High Low Volume Mkt Cap 1 Year
ABC Adelaide Brighton Limited $4.57 -0.08 -1.72% $4.62 $4.56 1,530,638 $2,965,410,000 +17.48%
- AGL AGL Energy Limited $18.80 0.00 0.00% $18.82 $18.40 2,261,551 $12,684,600,000 +29.57%
AIO Asciano Limited $9.01 -0.09 -0.99% $9.08 $9.00 5,151,384 $8,788,230,000 +46.98%
ALL Aristocrat Leisure Limited $9.55 -0.42 -4.21% $9.87 $9.51 2,323,085 $6,084,490,000 +33.01%
ALQ Als Limited $3.43 -0.07 -2.00% $3.45 $3.29 3,196,958 $1,729,460,000 -36.34%
AMC Amcor Limited $12.19 -0.38 -3.02% $12.64 $12.13 4,689,483 $14,117,700,000 -7.16%
AMP AMP Limited $5.06 -0.24 -4.53% $5.24 $5.04 12,151,899 $14,966,200,000 -16.78%
ANN Ansell Limited $16.06 -0.08 -0.50% $16.50 $15.70 1,955,166 $2,449,160,000 -33.91%
ANZ Australia And New Zealand Banking Group Limited $22.79 -0.94 -3.96% $23.53 $22.65 11,671,134 $66,491,200,000 -34.85%
APA APA Group Stapled $8.68 -0.26 -2.91% $8.79 $8.58 3,726,543 $9,672,190,000 +1.52%
AST Ausnet Services Limited $1.49 -0.015 -1.00% $1.49 $1.46 4,205,842 $5,271,080,000 +4.20%
ASX ASX Limited $39.26 -0.87 -2.17% $40.20 $39.20 554,112 $7,600,550,000 -1.63%
AWC Alumina Limited $1.12 -0.04 -3.45% $1.15 $1.11 14,424,324 $3,225,420,000 -43.72%
AZJ Aurizon Holdings Limited $3.99 -0.13 -3.16% $4.05 $3.94 12,125,354 $8,352,470,000 -20.36%
BEN Bendigo And Adelaide Bank Limited $9.71 -0.57 -5.55% $10.15 $9.71 2,285,721 $4,435,390,000 -30.44%
BHP BHP Billiton Limited $16.05 -0.32 -1.96% $16.12 $15.83 11,128,176 $51,547,600,000 -43.28%
BLD Boral Limited $5.14 -0.21 -3.93% $5.29 $5.11 5,148,758 $3,822,100,000 -12.44%
BOQ Bank of Queensland Limited $11.66 -1.03 -8.12% $12.38 $11.64 3,584,874 $4,381,740,000 -12.99%
BSL Bluescope Steel Limited $4.40 -0.17 -3.72% $4.58 $4.36 3,854,089 $2,513,590,000 -19.27%
BXB Brambles Limited $10.24 -0.21 -2.01% $10.31 $10.10 6,302,272 $16,167,800,000 -2.10%
CAR Carsales.com Limited $11.09 -0.20 -1.77% $11.29 $10.99 977,385 $2,670,820,000 +6.43%
CBA Commonwealth Bank of Australia $72.87 -3.51 -4.60% $75.75 $72.87 4,592,593 $124,429,000,000 -21.16%
CCL Coca-cola Amatil Limited $8.02 -0.33 -3.95% $8.35 $8.015 3,365,784 $6,123,990,000 -19.48%
CGF Challenger Limited $6.91 -0.47 -6.37% $7.30 $6.91 5,662,339 $3,942,960,000 +7.63%
CIM Cimic Group Limited $23.39 -0.27 -1.14% $23.50 $22.96 450,116 $7,917,600,000 +10.28%
COH Cochlear Limited $90.20 -2.18 -2.36% $91.48 $89.97 173,191 $5,158,040,000 +2.97%
CPU Computershare Limited $10.41 -0.24 -2.25% $10.76 $10.30 1,405,935 $5,713,650,000 -10.64%
CSL CSL Limited Star Stock $102.58 -2.69 -2.56% $105.52 $101.92 1,496,066 $47,475,800,000 +13.78%
CSR CSR Limited $2.61 -0.07 -2.61% $2.68 $2.60 4,578,138 $1,320,660,000 -38.01%
CTX Caltex Australia Limited Star Stock $36.17 -1.03 -2.77% $36.68 $36.00 1,161,011 $9,765,900,000 +5.42%
CWN Crown Resorts Limited Star Stock $11.44 -0.54 -4.51% $11.83 $11.41 1,793,308 $8,332,830,000 -18.29%
CYB CYBG PLC Def Set $4.00 -0.04 -0.99% $4.03 $3.91 16,509,753 $2,637,950,000 0.00%
DLX Duluxgroup Limited $6.49 -0.13 -1.96% $6.55 $6.44 2,735,830 $2,526,230,000 +7.10%
DMP Domino's Pizza Enterprises Limited Star Stock $51.31 -1.25 -2.38% $52.28 $50.86 553,262 $4,497,230,000 +92.17%
DOW Downer Edi Limited $3.14 -0.08 -2.48% $3.23 $3.11 2,456,116 $1,352,890,000 -26.29%
- DUE Duet Group Forus $2.31 0.00 0.00% $2.31 $2.27 4,036,967 $5,362,010,000 -7.71%
DXS Dexus Property Group Stapled $7.26 -0.33 -4.35% $7.535 $7.26 3,501,136 $7,027,300,000 -9.25%
FLT Flight Centre Travel Group Limited $38.95 -0.56 -1.42% $39.75 $38.91 293,263 $3,929,360,000 +4.31%
FMG Fortescue Metals Group LTD $1.80 -0.03 -1.64% $1.82 $1.775 11,137,175 $5,604,840,000 -28.00%
FXJ Fairfax Media Limited $0.825 -0.015 -1.79% $0.84 $0.82 7,077,283 $1,996,890,000 -5.71%
GMG Goodman Group Stapled $5.93 -0.12 -1.98% $6.02 $5.92 5,135,525 $10,496,700,000 -8.35%
GNC Graincorp Limited $8.42 -0.17 -1.98% $8.51 $8.33 589,623 $1,926,960,000 -8.97%
GPT GPT Group Stapled $4.85 -0.15 -3.00% $5.02 $4.85 7,724,852 $8,704,860,000 +2.97%
HGG Henderson Group PLC Cdi 1:1 $4.95 -0.31 -5.89% $5.03 $4.88 9,601,097 $2,945,230,000 +1.43%
HSO Healthscope Limited $2.19 -0.05 -2.23% $2.24 $2.16 8,846,396 $3,799,850,000 -17.36%
HVN Harvey Norman Holdings Limited $4.37 +0.04 +0.92% $4.385 $4.23 3,480,333 $4,856,640,000 +7.64%
IAG Insurance Australia Group Limited Star Stock $5.23 -0.14 -2.61% $5.36 $5.185 10,982,655 $12,716,100,000 -19.91%
IFL Ioof Holdings Limited $7.71 -0.15 -1.91% $7.88 $7.69 1,695,958 $2,314,030,000 -22.04%
ILU Iluka Resources Limited $6.46 +0.06 +0.94% $6.49 $6.22 1,940,016 $2,704,810,000 -10.03%
IOF Investa Office Fund Stapled $3.90 -0.12 -2.99% $4.00 $3.90 1,381,778 $2,394,790,000 -6.25%
IPL Incitec Pivot Limited $2.86 -0.12 -4.03% $2.98 $2.85 6,563,263 $4,825,310,000 -24.54%
- JBH JB Hi-fi Limited $22.00 0.00 0.00% $22.76 $21.92 4,442,987 $2,175,360,000 +22.29%
JHX James Hardie Industries PLC Cdi 1:1 $15.74 -0.49 -3.02% $15.86 $15.62 1,899,904 $7,011,510,000 +11.63%
LLC Lendlease Group Stapled $11.69 -0.32 -2.66% $11.92 $11.685 3,654,824 $6,794,360,000 -31.48%
MFG Magellan Financial Group Limited $20.69 -0.93 -4.30% $21.10 $20.51 938,430 $3,324,040,000 +2.78%
MGR Mirvac Group Stapled $1.85 -0.06 -3.14% $1.897 $1.85 14,971,514 $6,847,210,000 -10.19%
MPL Medibank Private Limited $2.42 -0.07 -2.81% $2.48 $2.415 14,007,685 $6,664,690,000 +0.42%
MQG Macquarie Group Limited Star Stock $60.66 -2.52 -3.99% $62.18 $60.39 2,789,673 $20,642,700,000 -9.79%
NAB National Australia Bank Limited Star Stock $24.90 -1.25 -4.78% $25.80 $24.84 10,918,591 $65,683,400,000 -32.11%
NCM Newcrest Mining Limited $16.80 +1.28 +8.25% $16.83 $16.04 7,995,239 $12,877,400,000 +21.04%
- NVT Navitas Limited $4.66 0.00 0.00% $4.68 $4.57 1,918,689 $1,755,430,000 +3.33%
ORA Orora Limited $2.19 -0.04 -1.79% $2.21 $2.15 4,758,882 $2,642,640,000 +3.30%
ORG Origin Energy Limited Star Stock $3.82 -0.15 -3.78% $3.88 $3.77 11,684,932 $6,684,260,000 -63.43%
ORI Orica Limited $13.00 -0.14 -1.07% $13.14 $12.87 2,076,505 $4,854,620,000 -33.64%
OSH Oil Search Limited 10T $6.74 -0.16 -2.32% $6.825 $6.66 10,504,250 $10,262,900,000 -18.70%
PPT Perpetual Limited $38.78 -1.64 -4.06% $39.97 $38.71 157,320 $1,806,160,000 -23.38%
PRY Primary Health Care Limited $2.34 -0.04 -1.68% $2.35 $2.28 2,944,627 $1,220,150,000 -52.54%
QAN Qantas Airways Limited $3.76 -0.03 -0.79% $3.76 $3.67 11,681,618 $7,754,630,000 +51.00%
QBE QBE Insurance Group Limited $9.94 -0.37 -3.59% $10.15 $9.85 9,988,647 $13,630,400,000 -12.73%
QUB Qube Holdings Limited $2.15 -0.05 -2.27% $2.20 $2.15 3,477,217 $2,280,240,000 -10.42%
REA REA Group LTD $48.10 -1.48 -2.99% $49.89 $48.00 579,348 $6,335,480,000 -1.15%
REC Recall Holdings Limited $6.44 -0.21 -3.16% $6.58 $6.40 562,283 $2,026,150,000 -11.78%
RHC Ramsay Health Care Limited $56.77 -1.75 -2.99% $58.00 $56.65 646,030 $11,472,200,000 -8.12%
RIO RIO Tinto Limited $42.00 -0.53 -1.25% $42.55 $41.74 3,666,046 $17,816,100,000 -30.36%
RMD Resmed Inc Cdi 10:1 $8.00 -0.08 -0.99% $8.01 $7.895 4,230,543 $11,199,500,000 -3.15%
S32 SOUTH32 Limited Star Stock $1.135 -0.05 -4.22% $1.155 $1.11 21,567,520 $6,042,470,000 -44.63%
SCG Scentre Group Stapled $4.37 -0.05 -1.13% $4.405 $4.34 13,942,168 $23,267,200,000 +10.63%
SEK Seek Limited $12.91 -0.56 -4.16% $13.34 $12.81 1,525,400 $4,446,690,000 -28.24%
SGM Sims Metal Management Limited $7.09 -0.23 -3.14% $7.23 $6.92 892,352 $1,435,070,000 -32.86%
SGP Stockland Stapled $4.04 -0.11 -2.65% $4.15 $4.03 8,045,439 $9,605,170,000 -11.21%
SGR The Star Entertainment Group Limited $5.26 -0.12 -2.23% $5.40 $5.20 3,515,290 $4,343,040,000 +19.82%
SHL Sonic Healthcare Limited $17.52 -0.84 -4.58% $18.16 $17.47 2,535,003 $7,242,040,000 -10.34%
SKI Spark Infrastructure Group Forus $1.92 -0.025 -1.29% $1.945 $1.912 5,789,188 $3,229,460,000 -14.08%
SPO Spotless Group Holdings Limited $0.935 -0.065 -6.50% $1.00 $0.927 6,604,990 $1,026,900,000 -53.13%
SRX Sirtex Medical Limited $34.75 -0.65 -1.84% $35.09 $34.22 374,350 $1,990,270,000 +11.88%
STO Santos Limited $3.06 -0.16 -4.97% $3.13 $3.025 8,188,515 $5,402,970,000 -56.52%
SUN Suncorp Group Limited Star Stock $10.90 -0.45 -3.97% $11.20 $10.85 7,066,336 $14,024,000,000 -26.40%
- SYD Sydney Airport Forus $6.51 0.00 0.00% $6.55 $6.44 8,883,420 $14,513,800,000 +26.90%
TAH Tabcorp Holdings Limited $4.16 -0.10 -2.35% $4.18 $4.07 6,136,523 $3,458,880,000 -11.68%
TCL Transurban Group Stapled $10.80 -0.06 -0.55% $10.83 $10.66 6,805,003 $21,911,100,000 +17.57%
TLS Telstra Corporation Limited $5.61 -0.06 -1.06% $5.68 $5.55 37,675,908 $68,585,900,000 -13.83%
TPM TPG Telecom Limited $10.02 -0.09 -0.89% $10.18 $9.96 1,954,601 $8,501,700,000 +37.26%
TTS Tatts Group Limited $3.95 -0.07 -1.74% $4.00 $3.93 3,306,813 $5,784,870,000 +2.07%
TWE Treasury Wine Estates Limited $8.60 -0.16 -1.83% $8.77 $8.58 3,476,487 $6,347,960,000 +73.31%
VCX Vicinity Centres Stapled $2.91 -0.08 -2.68% $2.98 $2.91 12,362,018 $11,519,700,000 -1.69%
WBC Westpac Banking Corporation $28.70 -1.56 -5.16% $29.90 $28.70 9,042,672 $95,736,700,000 -21.58%
WES Wesfarmers Limited $42.85 -0.40 -0.93% $43.23 $42.56 3,149,596 $48,254,700,000 -3.60%
WFD Westfield Corporation Stapled Star Stock $9.62 -0.34 -3.41% $9.78 $9.60 9,171,437 $19,991,200,000 -2.34%
WOR Worleyparsons Limited $3.31 -0.19 -5.43% $3.37 $3.28 2,454,614 $811,786,000 -68.36%
WOW Woolworths Limited $23.10 -0.66 -2.78% $23.66 $23.04 4,715,593 $29,358,600,000 -28.55%
WPL Woodside Petroleum Limited $26.73 -0.68 -2.48% $27.13 $26.58 2,840,815 $22,023,100,000 -25.06%
SHOW ALL COMPANIES

Star Stock definition

Currently has a Strong Buy recommendation from an Australian stockbroker.

Last updated: 09 January 2016

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)
December 2015 SRX added and SGH removed.
September 2015 QUB, SPO added and MTS, TPI removed.
June 2015 DMP added and BPT removed.
See all previous ASX 100 rebalance announcements

Recent Performance

Date Close Change
08 Feb, 2016 4,131.0 +0.03%
05 Feb, 2016 4,129.6 -0.11%
04 Feb, 2016 4,134.2 +2.19%
03 Feb, 2016 4,045.7 -2.36%
02 Feb, 2016 4,143.6 -1.00%
01 Feb, 2016 4,185.6 +0.75%
29 Jan, 2016 4,154.3 +0.64%
28 Jan, 2016 4,128.0 +0.65%
27 Jan, 2016 4,101.5 -1.26%
25 Jan, 2016 4,153.7 +1.87%
22 Jan, 2016 4,077.6 +1.05%
21 Jan, 2016 4,035.3 +0.47%
20 Jan, 2016 4,016.6 -1.29%
19 Jan, 2016 4,069.0 +0.89%
18 Jan, 2016 4,033.2 -0.74%
15 Jan, 2016 4,063.2 -0.33%
14 Jan, 2016 4,076.5 -1.56%
13 Jan, 2016 4,140.9 +1.29%
12 Jan, 2016 4,088.1 -0.09%
11 Jan, 2016 4,091.8 -1.19%
08 Jan, 2016 4,141.2 -0.35%
07 Jan, 2016 4,155.9 -2.26%

Full History

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

Resources

Ticker

XTO

Constituents

101

Min Market Cap

$811,786,000

Total Market Cap

$1,235,350,000,000

Rebalanced

Quarterly

Next Re-balance

18th Mar 2016

Sector breakdown based on market capitalisation.

Resources at 09 February 2016

SECTOR BREAKDOWN
Advertise with us