S&P/ASX 100

4,460

1:44 pm 31/05

15.2 (0.34%)

Movement

4,475

Open

4,475

Day High

4,439

Day Low

3,905
4,809

-7.25%

1 Year Return


ASX 100 Chart

Dow Jones

17873

+44.9 / 0.25%
on 27/05

Gold

1,216

-0.8 / -0.07%
1:50pm 31/05

Crude Oil

49.56

+0.23 / 0.47%
1:50pm 31/05

US Dollar

0.7245

0.87%
1:50pm 31/05


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

1:25 pm 31/05 20 mins delayed

65 2 33
Falling Rising
Worst: ALQ -2.64%
Best: NCM +2.18%
Code Company Price Change % Chg High Low Volume Mkt Cap 1 Year
ABC Adelaide Brighton Limited $5.69 +0.06 +1.07% $5.70 $5.57 842,860 $3,696,530,000 +22.37%
AGL AGL Energy Limited $18.60 +0.04 +0.22% $18.64 $18.41 837,200 $12,549,700,000 +14.60%
AIO Asciano Limited $8.89 +0.03 +0.34% $8.89 $8.86 423,657 $8,671,180,000 +31.51%
ALL Aristocrat Leisure Limited $12.855 +0.115 +0.90% $12.88 $12.62 813,426 $8,190,170,000 +64.81%
ALQ Als Limited $4.06 -0.11 -2.64% $4.07 $3.80 3,908,003 $2,047,110,000 -29.57%
AMC Amcor Limited $16.35 -0.07 -0.43% $16.46 $16.29 530,850 $18,935,600,000 +12.76%
AMP AMP Limited Star Stock $5.65 -0.05 -0.88% $5.70 $5.625 6,488,389 $16,711,200,000 -15.17%
ANN Ansell Limited $19.17 -0.14 -0.73% $19.35 $19.06 176,027 $2,893,050,000 -28.34%
ANZ Australia And New Zealand Banking Group Limited $25.58 -0.11 -0.43% $25.71 $25.41 2,227,957 $74,631,200,000 -22.93%
APA APA Group Stapled $8.77 -0.04 -0.45% $8.825 $8.72 580,739 $9,772,480,000 -5.90%
AST Ausnet Services Limited $1.562 -0.013 -0.83% $1.575 $1.56 2,676,980 $5,525,790,000 +2.43%
ASX ASX Limited $44.40 -0.12 -0.27% $44.67 $44.02 110,648 $8,595,620,000 +6.65%
AWC Alumina Limited $1.415 -0.02 -1.39% $1.42 $1.382 4,726,648 $4,074,980,000 -20.06%
AZJ Aurizon Holdings Limited $4.505 -0.005 -0.11% $4.55 $4.49 2,484,599 $9,244,130,000 -15.64%
BEN Bendigo And Adelaide Bank Limited $10.23 -0.02 -0.20% $10.24 $10.11 501,550 $4,722,740,000 -16.76%
BHP BHP Billiton Limited $19.32 +0.08 +0.42% $19.34 $19.03 2,178,797 $62,049,900,000 -34.71%
BLD Boral Limited $6.80 +0.02 +0.30% $6.815 $6.69 692,761 $5,056,480,000 +8.63%
BOQ Bank of Queensland Limited $11.64 -0.09 -0.77% $11.75 $11.58 599,090 $4,434,790,000 -12.15%
BSL Bluescope Steel Limited $6.195 +0.085 +1.39% $6.20 $6.07 1,555,703 $3,539,490,000 +76.50%
BXB Brambles Limited $12.89 -0.01 -0.08% $12.96 $12.78 909,825 $20,443,000,000 +12.68%
CAR Carsales.com Limited $12.89 +0.17 +1.34% $12.91 $12.57 396,303 $3,107,730,000 +23.35%
CBA Commonwealth Bank of Australia $77.805 -0.375 -0.48% $78.23 $77.51 829,667 $133,447,000,000 -8.07%
CCL Coca-cola Amatil Limited $8.86 -0.02 -0.23% $8.885 $8.80 597,592 $6,765,410,000 -12.19%
CGF Challenger Limited $9.52 +0.07 +0.74% $9.555 $9.36 816,761 $5,437,990,000 +38.37%
CIM Cimic Group Limited $37.66 -0.16 -0.42% $37.75 $37.13 180,533 $12,415,600,000 +55.36%
COH Cochlear Limited $120.52 +0.16 +0.13% $120.99 $119.55 84,033 $6,894,300,000 +36.10%
CPU Computershare Limited $10.77 +0.01 +0.09% $10.80 $10.62 320,052 $5,907,180,000 -16.38%
CSL CSL Limited $115.98 -0.43 -0.37% $116.48 $115.205 344,681 $53,061,600,000 +24.04%
CSR CSR Limited $3.57 -0.07 -1.92% $3.63 $3.55 1,222,279 $1,805,350,000 -15.20%
CTX Caltex Australia Limited $32.74 -0.31 -0.94% $33.21 $32.31 491,405 $8,538,940,000 -2.85%
CWN Crown Resorts Limited $12.18 -0.01 -0.08% $12.25 $12.01 315,309 $8,871,840,000 -6.95%
CYB CYBG PLC Cdi 1:1 $5.70 +0.04 +0.71% $5.76 $5.59 1,229,233 $4,048,590,000 +42.50%
DLX Duluxgroup Limited $6.44 +0.01 +0.16% $6.44 $6.39 453,336 $2,506,770,000 +9.71%
DMP Domino's Pizza Enterprises Limited $69.42 +0.32 +0.46% $69.74 $68.22 342,472 $6,084,540,000 +79.33%
DOW Downer Edi Limited $3.89 -0.02 -0.51% $3.90 $3.83 242,241 $1,652,410,000 -24.47%
- DUE Duet Group Forus $2.37 0.00 0.00% $2.375 $2.325 4,934,911 $5,766,320,000 -3.09%
DXS Dexus Property Group Stapled $8.68 -0.07 -0.80% $8.715 $8.63 1,056,605 $8,401,790,000 +8.37%
FLT Flight Centre Travel Group Limited $31.60 -0.65 -2.02% $32.16 $31.525 560,443 $3,188,730,000 -32.12%
FMG Fortescue Metals Group LTD $2.975 -0.005 -0.17% $3.00 $2.945 4,480,931 $9,263,550,000 +22.93%
- FXJ Fairfax Media Limited $0.915 0.00 0.00% $0.925 $0.895 3,295,876 $2,104,020,000 -11.17%
GMG Goodman Group Stapled $7.11 -0.04 -0.56% $7.17 $7.09 864,249 $12,643,800,000 +8.55%
GNC Graincorp Limited $8.84 -0.07 -0.79% $8.92 $8.78 229,239 $2,023,080,000 -5.96%
GPT GPT Group Stapled $5.40 -0.04 -0.74% $5.44 $5.38 1,372,940 $9,708,960,000 +16.88%
HGG Henderson Group PLC Cdi 1:1 Star Stock $5.455 +0.015 +0.28% $5.46 $5.40 639,832 $3,465,480,000 -4.97%
HSO Healthscope Limited $2.97 -0.03 -1.00% $3.00 $2.955 2,551,101 $5,153,230,000 +6.45%
HVN Harvey Norman Holdings Limited $4.555 -0.005 -0.11% $4.57 $4.475 827,065 $5,067,690,000 -3.09%
IAG Insurance Australia Group Limited $5.87 -0.05 -0.85% $5.90 $5.84 1,577,805 $14,272,200,000 +3.71%
IFL Ioof Holdings Limited Star Stock $8.24 -0.04 -0.48% $8.31 $8.16 432,754 $2,473,100,000 -23.85%
ILU Iluka Resources Limited $6.46 -0.04 -0.62% $6.475 $6.37 2,676,728 $2,704,810,000 -28.22%
INM Iron Mountain Incorporated Cdi 1:1 $50.89 -0.35 -0.68% $51.24 $50.74 12,546 $2,456,200,000 +12.17%
IOF Investa Office Fund Stapled $4.25 -0.03 -0.70% $4.27 $4.22 299,338 $2,609,700,000 +7.05%
IPL Incitec Pivot Limited $3.415 +0.035 +1.04% $3.44 $3.35 2,241,876 $5,761,690,000 -14.41%
JBH JB Hi-fi Limited $23.33 -0.25 -1.06% $23.55 $23.17 119,809 $2,308,440,000 +6.77%
JHX James Hardie Industries PLC Cdi 1:1 $21.19 +0.11 +0.52% $21.32 $20.93 379,361 $9,442,080,000 +19.99%
LLC Lendlease Group Stapled $13.44 -0.10 -0.74% $13.50 $13.37 464,546 $7,826,340,000 -19.33%
MFG Magellan Financial Group Limited $24.62 +0.20 +0.82% $24.69 $24.285 151,800 $3,960,900,000 +31.73%
MGR Mirvac Group Stapled $1.942 -0.033 -1.67% $1.972 $1.94 3,655,074 $7,188,680,000 -3.38%
MPL Medibank Private Limited $3.195 +0.015 +0.47% $3.205 $3.145 4,120,665 $8,799,040,000 +49.30%
MQG Macquarie Group Limited Star Stock $74.74 +0.38 +0.51% $74.89 $74.00 447,387 $25,435,500,000 -8.58%
NAB National Australia Bank Limited $27.21 -0.04 -0.15% $27.285 $26.91 2,761,283 $71,976,300,000 -20.72%
NCM Newcrest Mining Limited $19.23 +0.41 +2.18% $19.30 $18.915 1,229,239 $14,740,000,000 +36.09%
NVT Navitas Limited $5.42 -0.01 -0.18% $5.46 $5.385 340,843 $2,013,850,000 +14.35%
ORA Orora Limited $2.765 -0.005 -0.18% $2.78 $2.75 2,418,190 $3,336,480,000 +25.68%
ORG Origin Energy Limited $5.70 -0.08 -1.38% $5.78 $5.67 1,804,107 $9,993,250,000 -51.05%
ORI Orica Limited $13.665 -0.145 -1.05% $13.73 $13.50 735,408 $5,102,950,000 -37.57%
OSH Oil Search Limited 10T $6.72 -0.16 -2.33% $6.84 $6.69 2,999,315 $10,232,500,000 -11.58%
PPT Perpetual Limited $43.505 -0.085 -0.20% $43.765 $43.30 68,305 $2,026,220,000 -22.97%
PRY Primary Health Care Limited $3.87 +0.01 +0.26% $3.87 $3.84 795,440 $2,017,950,000 -27.53%
QAN Qantas Airways Limited $3.06 -0.04 -1.29% $3.08 $3.045 3,016,957 $6,310,950,000 -13.07%
QBE QBE Insurance Group Limited $12.42 -0.01 -0.08% $12.45 $12.31 3,503,854 $17,031,200,000 -15.22%
QUB Qube Holdings Limited $2.355 +0.005 +0.21% $2.36 $2.32 576,493 $3,070,130,000 -17.50%
REA REA Group LTD $55.90 +0.12 +0.22% $56.20 $55.44 66,020 $7,362,850,000 +43.08%
RHC Ramsay Health Care Limited $72.53 -0.20 -0.28% $73.00 $72.20 139,236 $14,657,000,000 +14.19%
RIO RIO Tinto Limited $44.82 +0.05 +0.11% $44.84 $44.31 458,125 $19,012,300,000 -22.99%
RMD Resmed Inc Cdi 10:1 $8.11 -0.04 -0.49% $8.16 $8.10 398,144 $11,383,800,000 +5.33%
S32 SOUTH32 Limited Star Stock $1.57 -0.03 -1.88% $1.587 $1.55 8,076,481 $8,358,310,000 -28.31%
SCG Scentre Group Stapled $4.635 -0.035 -0.75% $4.66 $4.62 2,316,200 $24,678,100,000 +17.34%
SEK Seek Limited $16.26 +0.10 +0.62% $16.32 $16.01 284,006 $5,600,560,000 -3.90%
SGP Stockland Stapled $4.565 -0.055 -1.19% $4.61 $4.535 1,355,127 $10,919,700,000 +5.18%
SGR The Star Entertainment Group Limited $5.635 -0.005 -0.09% $5.67 $5.59 623,502 $4,652,670,000 +20.41%
SHL Sonic Healthcare Limited Star Stock $21.46 -0.04 -0.19% $21.55 $21.34 488,372 $8,907,830,000 +6.87%
SKI Spark Infrastructure Group Forus $2.285 -0.015 -0.65% $2.31 $2.27 2,067,452 $3,843,400,000 +15.83%
SPO Spotless Group Holdings Limited $1.157 +0.012 +1.05% $1.17 $1.142 5,051,111 $1,270,720,000 -48.58%
SRX Sirtex Medical Limited $31.80 +0.18 +0.57% $31.86 $31.565 95,360 $1,821,310,000 +19.19%
STO Santos Limited $4.54 -0.02 -0.44% $4.58 $4.49 2,658,342 $8,054,080,000 -36.81%
SUN Suncorp Group Limited $12.97 +0.03 +0.23% $12.98 $12.82 1,507,583 $16,687,200,000 -4.14%
SYD Sydney Airport Forus $7.14 -0.10 -1.38% $7.24 $7.14 2,349,428 $15,918,400,000 +25.48%
TAH Tabcorp Holdings Limited $4.38 -0.03 -0.68% $4.41 $4.38 1,253,592 $3,641,800,000 -12.92%
TCL Transurban Group Stapled $12.00 +0.02 +0.17% $12.065 $11.90 1,138,399 $24,426,400,000 +18.43%
TLS Telstra Corporation Limited $5.63 -0.04 -0.71% $5.67 $5.605 7,859,555 $68,830,400,000 -9.49%
TPM TPG Telecom Limited $12.405 +0.155 +1.27% $12.49 $12.24 716,225 $10,525,300,000 +37.22%
TTS Tatts Group Limited $3.945 -0.015 -0.38% $3.96 $3.915 567,241 $5,777,550,000 -5.17%
TWE Treasury Wine Estates Limited $10.375 -0.135 -1.28% $10.44 $10.29 929,976 $7,658,150,000 +96.26%
VCX Vicinity Centres Stapled $3.275 -0.005 -0.15% $3.275 $3.255 2,546,039 $12,964,600,000 +7.73%
VOC Vocus Communications Limited $9.34 -0.02 -0.21% $9.38 $9.315 420,495 $4,981,550,000 +59.66%
WBC Westpac Banking Corporation Star Stock $30.90 +0.02 +0.07% $30.92 $30.66 1,580,250 $103,075,000,000 -6.78%
WES Wesfarmers Limited $41.195 -0.305 -0.74% $41.20 $40.76 879,683 $46,391,000,000 -5.65%
WFD Westfield Corporation Stapled $10.715 +0.015 +0.14% $10.75 $10.63 998,902 $22,266,700,000 +10.69%
WOW Woolworths Limited $22.17 -0.22 -0.98% $22.36 $22.11 649,450 $28,350,100,000 -20.82%
WPL Woodside Petroleum Limited $27.44 -0.63 -2.24% $27.88 $27.33 954,808 $23,116,700,000 -25.09%
SHOW ALL COMPANIES

Star Stock definition

Currently has a Strong Buy recommendation from an Australian stockbroker.

Last updated: 16 April 2016

About

The S&P/ASX 100 (XTO) is a stock market index that represents Australian large and mid-cap securities. It contains the ASX top 100 companies by way of float-adjusted market capitalisation and accounts for 63% (April 2016) 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)
March 2016 VOC added and SGM, WOR removed.
December 2015 SRX added and SGH removed.
September 2015 QUB, SPO added and MTS, TPI removed.
See all previous ASX 100 rebalance announcements

Recent Performance

Date Close Change
30 May, 2016 4,475.8 +0.05%
27 May, 2016 4,473.5 +0.33%
26 May, 2016 4,458.6 +0.28%
25 May, 2016 4,446.1 +1.47%
24 May, 2016 4,381.6 -0.44%
23 May, 2016 4,401.0 -0.67%
20 May, 2016 4,430.8 +0.48%
19 May, 2016 4,409.6 -0.52%
18 May, 2016 4,432.8 -0.71%
17 May, 2016 4,464.6 +0.69%
16 May, 2016 4,434.2 +0.62%
13 May, 2016 4,406.8 -0.59%
12 May, 2016 4,432.8 -0.29%
11 May, 2016 4,445.6 +0.48%
10 May, 2016 4,424.4 +0.51%
09 May, 2016 4,401.9 +0.50%
06 May, 2016 4,380.1 +0.25%
05 May, 2016 4,369.3 +0.14%
04 May, 2016 4,363.3 -1.51%
03 May, 2016 4,430.3 +2.18%
02 May, 2016 4,336.0 -0.28%
29 Apr, 2016 4,348.0 +0.50%

Full History

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

Resources

Ticker

XTO

Constituents

100

Min Market Cap

$1,270,720,000

Total Market Cap

$1,381,340,000,000

Rebalanced

Quarterly

Next Re-balance

17th Jun 2016

Sector breakdown based on market capitalisation.

Resources at 31 May 2016

SECTOR BREAKDOWN
Advertise with us