S&P/ASX 100

4,698

Closed - 29/07

33.5 (0.72%)

Movement

4,665

Open

4,721

Day High

4,665

Day Low

4,261
5,013

1.13%

1 Year Return


ASX 100 Chart

Dow Jones

17,630

+189.7 / 1.09%
on 28/07

Gold

1,095

-0.9 / -0.08%
9:25pm 29/07

Crude Oil

47.72

-0.26 / -0.54%
9:25pm 29/07

US Dollar

0.7304

-0.52%
9:25pm 29/07


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 - 29/07

Code Company Price Change % Chg High Low Volume Mkt Cap 1 Year
ABC Adelaide Brighton Limited $4.75 +0.03 +0.64% $4.855 $4.73 1,373,394 $3,082,210,000 +32.31%
AGL AGL Energy Limited $16.00 +0.03 +0.19% $16.10 $15.875 1,898,524 $10,795,400,000 +13.37%
AIO Asciano Limited $8.09 +0.06 +0.75% $8.14 $8.015 1,860,004 $7,890,870,000 +33.94%
ALL Aristocrat Leisure Limited $8.53 +0.18 +2.16% $8.58 $8.41 2,367,683 $5,406,500,000 +49.13%
ALQ Als Limited $5.31 +0.09 +1.72% $5.345 $5.24 2,506,542 $2,162,480,000 -29.20%
AMC Amcor Limited $14.39 +0.10 +0.70% $14.54 $14.36 2,018,137 $16,975,700,000 +40.39%
AMP AMP Limited $6.52 +0.13 +2.03% $6.54 $6.40 8,131,079 $19,284,500,000 +20.52%
ANN Ansell Limited $24.12 +0.76 +3.25% $24.24 $23.63 478,259 $3,694,090,000 +27.89%
ANZ Australia And New Zealand Banking Group Limited Star Stock $32.25 +0.03 +0.09% $32.58 $32.23 5,546,141 $90,127,900,000 -4.27%
APA APA Group Stapled $8.79 -0.04 -0.45% $8.87 $8.765 1,881,068 $9,794,760,000 +24.08%
AST Ausnet Services Limited $1.35 +0.02 +1.50% $1.355 $1.325 4,514,031 $4,736,760,000 +0.37%
ASX ASX Limited $43.46 +0.44 +1.02% $43.69 $42.88 467,321 $8,413,650,000 +20.06%
AWC Alumina Limited $1.48 +0.03 +2.07% $1.485 $1.415 28,477,887 $4,153,210,000 -7.50%
AZJ Aurizon Holdings Limited $5.31 +0.05 +0.95% $5.365 $5.25 4,102,493 $11,267,900,000 +5.36%
BEN Bendigo And Adelaide Bank Limited $13.05 +0.01 +0.08% $13.15 $13.01 1,857,893 $5,924,950,000 +3.41%
BHP BHP Billiton Limited Star Stock $25.89 +0.52 +2.05% $26.06 $25.66 6,971,315 $83,150,700,000 -26.84%
BLD Boral Limited $6.63 +0.04 +0.61% $6.69 $6.62 2,377,289 $5,071,950,000 +25.81%
BOQ Bank of Queensland Limited $13.50 -0.02 -0.15% $13.70 $13.47 3,087,535 $5,005,380,000 +8.61%
BSL Bluescope Steel Limited $3.56 +0.19 +5.64% $3.585 $3.37 3,455,130 $2,012,200,000 -41.25%
BXB Brambles Limited $10.83 +0.05 +0.46% $10.92 $10.81 4,303,413 $16,970,300,000 +17.08%
- CAR Carsales.com Limited $10.44 0.00 0.00% $10.60 $10.40 461,718 $2,506,450,000 -9.22%
CBA Commonwealth Bank of Australia Star Stock $86.60 +0.25 +0.29% $87.59 $86.60 2,304,436 $140,950,000,000 +5.16%
CCL Coca-cola Amatil Limited $9.14 +0.10 +1.11% $9.19 $9.09 2,371,132 $6,979,210,000 -1.30%
CGF Challenger Limited $7.02 +0.01 +0.14% $7.11 $7.02 1,798,967 $3,999,480,000 -13.97%
CIM Cimic Group Limited $23.68 +0.60 +2.60% $23.83 $23.46 457,659 $8,015,760,000 +9.38%
COH Cochlear Limited $90.79 +0.55 +0.61% $92.20 $90.49 218,477 $5,182,450,000 +44.48%
CPU Computershare Limited Star Stock $12.17 +0.26 +2.18% $12.20 $11.97 2,028,387 $6,768,990,000 -5.14%
CSL CSL Limited Star Stock $97.70 +1.53 +1.59% $97.95 $96.49 1,339,550 $45,414,200,000 +46.13%
CSR CSR Limited $3.67 +0.05 +1.38% $3.70 $3.59 2,739,738 $1,857,020,000 -0.54%
CTX Caltex Australia Limited $34.31 +0.51 +1.51% $34.49 $33.94 561,729 $9,263,700,000 +41.14%
CWN Crown Resorts Limited Star Stock $13.45 +0.15 +1.13% $13.52 $13.34 1,245,310 $9,796,900,000 -16.36%
DLX Duluxgroup Limited $5.92 +0.10 +1.72% $5.93 $5.83 1,035,157 $2,304,360,000 +9.23%
DMP Domino's Pizza Enterprises Limited $38.21 -0.43 -1.11% $39.25 $38.12 202,688 $3,307,490,000 +77.39%
DOW Downer Edi Limited $4.55 +0.06 +1.34% $4.57 $4.50 1,789,649 $1,981,070,000 -3.19%
- DUE Duet Group Forus $2.15 0.00 0.00% $2.17 $2.13 5,574,794 $3,211,410,000 -5.89%
DXS Dexus Property Group Stapled $7.70 +0.06 +0.79% $7.75 $7.61 3,037,718 $7,475,210,000 +10.16%
EGP Echo Entertainment Group Limited $4.97 +0.16 +3.33% $4.99 $4.83 3,908,317 $4,103,590,000 +51.52%
FDC Federation Centres Stapled $2.95 -0.01 -0.34% $3.025 $2.95 14,838,848 $11,678,000,000 +15.23%
FLT Flight Centre Travel Group Limited $35.93 +0.53 +1.50% $36.29 $35.84 319,508 $3,622,550,000 -23.80%
FMG Fortescue Metals Group LTD $1.88 +0.13 +7.43% $1.885 $1.79 46,657,617 $5,853,940,000 -61.32%
FXJ Fairfax Media Limited $0.835 +0.005 +0.60% $0.845 $0.815 15,015,043 $2,021,100,000 -5.65%
GMG Goodman Group Stapled Star Stock $6.52 +0.06 +0.93% $6.57 $6.46 6,455,124 $11,429,800,000 +24.19%
GNC Graincorp Limited $8.65 +0.01 +0.12% $8.75 $8.61 1,462,515 $1,979,600,000 -0.58%
GPT GPT Group Stapled $4.56 +0.10 +2.24% $4.60 $4.50 4,434,283 $8,105,760,000 +12.04%
HGG Henderson Group PLC Cdi 1:1 $5.66 -0.05 -0.88% $5.74 $5.65 3,736,848 $3,749,440,000 +22.78%
HSO Healthscope Limited $2.68 -0.06 -2.19% $2.75 $2.68 4,495,808 $4,642,010,000 +20.18%
HVN Harvey Norman Holdings Limited $4.49 +0.03 +0.67% $4.51 $4.435 2,063,174 $4,986,610,000 +46.91%
IAG Insurance Australia Group Limited $5.85 +0.04 +0.69% $5.90 $5.84 4,392,473 $14,223,600,000 -5.80%
IFL Ioof Holdings Limited $9.15 +0.10 +1.11% $9.19 $9.04 1,566,605 $2,746,220,000 +5.54%
ILU Iluka Resources Limited $7.85 +0.27 +3.56% $7.93 $7.66 1,700,519 $3,286,800,000 -11.00%
IOF Investa Office Fund Stapled $3.99 +0.05 +1.27% $4.015 $3.92 1,137,136 $2,450,050,000 +12.08%
IPL Incitec Pivot Limited $3.61 -0.02 -0.55% $3.67 $3.60 7,731,930 $6,085,220,000 +22.79%
JBH JB Hi-fi Limited $19.35 -0.02 -0.10% $19.60 $19.24 1,344,380 $1,916,170,000 -0.62%
JHX James Hardie Industries PLC Cdi 1:1 $18.90 +0.44 +2.38% $19.05 $18.57 995,519 $8,426,260,000 +43.62%
LLC Lend Lease Group Stapled $15.44 +0.09 +0.59% $15.53 $15.37 1,301,874 $8,962,430,000 +16.18%
MFG Magellan Financial Group Limited $18.20 +0.21 +1.17% $18.35 $18.04 667,650 $2,917,030,000 +54.37%
MGR Mirvac Group Stapled $1.885 +0.01 +0.53% $1.90 $1.875 11,895,321 $6,971,960,000 +5.31%
MPL Medibank Private Limited Star Stock $2.08 +0.02 +0.97% $2.10 $2.065 8,256,726 $5,728,330,000 +4.00%
MQG Macquarie Group Limited Star Stock $81.64 -0.20 -0.24% $82.70 $81.58 1,032,015 $27,228,600,000 +40.66%
MTS Metcash Limited $1.11 +0.06 +5.71% $1.11 $1.055 7,564,505 $1,030,480,000 -61.59%
NAB National Australia Bank Limited Star Stock $34.17 +0.31 +0.92% $34.52 $34.17 3,462,051 $89,717,900,000 -1.29%
NCM Newcrest Mining Limited Star Stock $11.36 -0.18 -1.56% $11.75 $11.36 3,294,032 $8,707,560,000 +4.22%
NVT Navitas Limited $4.08 -0.05 -1.21% $4.12 $3.98 3,129,623 $1,535,430,000 -13.19%
ORA Orora Limited $2.28 +0.08 +3.64% $2.30 $2.22 2,404,764 $2,751,240,000 +59.44%
ORG Origin Energy Limited $11.16 -0.29 -2.53% $11.50 $11.11 5,147,420 $12,383,500,000 -21.41%
ORI Orica Limited Star Stock $19.30 +0.15 +0.78% $19.43 $19.25 1,832,051 $7,151,030,000 -13.45%
OSH Oil Search Limited 10T $7.31 +0.14 +1.95% $7.31 $7.16 5,009,362 $11,130,900,000 -22.56%
PPT Perpetual Limited $43.34 -0.70 -1.59% $44.44 $43.24 487,565 $2,018,540,000 -9.78%
PRY Primary Health Care Limited $4.65 +0.10 +2.20% $4.68 $4.57 2,507,343 $2,399,400,000 -1.69%
QAN Qantas Airways Limited $3.80 +0.05 +1.33% $3.86 $3.77 15,577,056 $8,346,060,000 +188.97%
QBE QBE Insurance Group Limited Star Stock $14.49 -0.20 -1.36% $14.90 $14.46 7,988,653 $19,839,600,000 +37.09%
REA REA Group LTD $42.97 -0.14 -0.33% $44.12 $42.93 241,313 $5,659,780,000 -10.14%
REC Recall Holdings Limited $7.19 +0.06 +0.84% $7.26 $7.15 354,501 $2,255,800,000 +38.27%
RHC Ramsay Health Care Limited $65.10 +0.31 +0.48% $65.60 $65.02 284,397 $13,155,500,000 +37.52%
RIO RIO Tinto Limited $51.78 +0.50 +0.98% $52.03 $51.37 1,388,089 $21,964,700,000 -21.25%
RMD Resmed Inc Cdi 10:1 $7.64 +0.11 +1.46% $7.73 $7.63 4,798,705 $10,761,400,000 +39.93%
S32 SOUTH32 Limited Star Stock $1.78 +0.04 +2.30% $1.795 $1.755 19,187,878 $9,476,300,000 -13.17%
SCG Scentre Group Stapled $3.95 -0.01 -0.25% $3.98 $3.93 17,505,141 $21,031,000,000 +16.52%
SEK Seek Limited $14.50 +0.13 +0.91% $14.70 $14.44 1,036,678 $4,989,430,000 -11.53%
SGH Slater & Gordon Limited $3.55 +0.03 +0.85% $3.67 $3.53 2,491,592 $1,245,060,000 -25.46%
SGM Sims Metal Management Limited $9.28 +0.19 +2.09% $9.33 $9.09 1,169,686 $1,901,150,000 -18.38%
SGP Stockland Stapled $4.26 +0.06 +1.43% $4.27 $4.22 7,212,278 $10,060,900,000 +5.71%
SHL Sonic Healthcare Limited $20.57 +0.15 +0.74% $20.67 $20.51 1,028,039 $8,268,970,000 +13.52%
SKI Spark Infrastructure Group Forus $1.85 +0.005 +0.27% $1.867 $1.83 4,144,350 $2,712,770,000 -3.39%
- STO Santos Limited Star Stock $7.13 0.00 0.00% $7.26 $7.13 4,625,705 $7,152,630,000 -50.42%
SUN Suncorp Group Limited $14.19 -0.01 -0.07% $14.35 $14.16 3,948,865 $18,256,900,000 -0.14%
SYD Sydney Airport Forus $5.60 +0.12 +2.19% $5.60 $5.51 4,859,578 $12,410,800,000 +29.03%
TAH Tabcorp Holdings Limited $4.82 +0.03 +0.63% $4.85 $4.81 3,734,557 $3,997,710,000 +40.71%
TCL Transurban Group Stapled $9.90 +0.07 +0.71% $9.98 $9.84 3,159,896 $18,953,200,000 +27.09%
TLS Telstra Corporation Limited $6.41 +0.02 +0.31% $6.45 $6.39 15,954,891 $78,366,500,000 +17.40%
TPI Transpacific Industries Group LTD $0.705 -0.005 -0.70% $0.72 $0.695 3,139,492 $1,113,910,000 -35.32%
TPM TPG Telecom Limited $9.38 +0.13 +1.41% $9.50 $9.21 1,856,109 $7,445,920,000 +69.01%
TTS Tatts Group Limited $3.94 +0.01 +0.25% $3.98 $3.93 2,975,325 $5,755,580,000 +12.89%
TWE Treasury Wine Estates Limited $5.67 +0.07 +1.25% $5.76 $5.66 1,555,861 $3,692,650,000 +12.50%
WBC Westpac Banking Corporation Star Stock $34.40 +0.19 +0.56% $34.66 $34.33 4,562,496 $109,526,000,000 +0.38%
WES Wesfarmers Limited $41.69 +0.31 +0.75% $42.01 $41.69 1,726,838 $46,849,200,000 -4.27%
WFD Westfield Corporation Stapled Star Stock $9.94 +0.14 +1.43% $10.00 $9.82 3,970,376 $20,656,200,000 +32.18%
WOR Worleyparsons Limited $9.12 -0.09 -0.98% $9.30 $9.11 2,361,428 $2,229,010,000 -49.39%
WOW Woolworths Limited Star Stock $27.82 +0.05 +0.18% $28.12 $27.62 2,175,225 $35,237,200,000 -23.19%
WPL Woodside Petroleum Limited $34.95 +0.51 +1.48% $34.99 $34.61 2,456,131 $28,795,700,000 -18.02%
SHOW ALL COMPANIES

Star Stock definition

Currently has a Strong Buy recommendation from an Australian stockbroker.

Last updated: 25 July 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 Jul, 2015 4,665.3 -0.08%
27 Jul, 2015 4,668.8 +0.45%
24 Jul, 2015 4,647.8 -0.39%
23 Jul, 2015 4,665.9 -0.48%
22 Jul, 2015 4,688.2 -1.66%
21 Jul, 2015 4,767.5 +0.34%
20 Jul, 2015 4,751.3 +0.34%
17 Jul, 2015 4,735.1 -0.02%
16 Jul, 2015 4,736.2 +0.61%
15 Jul, 2015 4,707.3 +1.06%
14 Jul, 2015 4,657.9 +1.90%
13 Jul, 2015 4,570.9 -0.34%
10 Jul, 2015 4,586.4 +0.41%
09 Jul, 2015 4,567.6 +0.04%
08 Jul, 2015 4,566.0 -2.02%
07 Jul, 2015 4,659.9 +1.97%
06 Jul, 2015 4,570.1 -1.10%
03 Jul, 2015 4,621.1 -1.08%
02 Jul, 2015 4,671.3 +1.53%
01 Jul, 2015 4,600.9 +1.01%
30 Jun, 2015 4,554.7 +0.70%
29 Jun, 2015 4,523.2 -2.24%

Full History

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

Resources

Ticker

XTO

Constituents

100

Min Market Cap

$1,030,480,000

Total Market Cap

$1,408,980,000,000

Rebalanced

Quarterly

Next Re-balance

18th Sep 2015

Sector breakdown based on market capitalisation.

Resources at 29 July 2015

SECTOR BREAKDOWN
Advertise with us