S&P/ASX 100

Market is OPEN 4:24 remaining

4,454

Closed - 22/09

58.0 (1.29%)

Movement

4,512

Open

4,513

Day High

4,444

Day Low

4,176
4,718

1.84%

1 Year Return

ASX 100 Chart

Dow Jones

17,279

+0.08%
on 19/09

Gold

1,215

-0.13%
at 12:10 am

Crude Oil

92.23

-0.19%
at 12:10 am

US Dollar

0.8863

-0.77%
at 12:10 am

Quick Quote:

ASX 100 Share Prices

Closed - 22/09

Code Company Price Change % Change Open High Low Volume 1 Year
ABC Adelaide Brighton Limited $3.26 -0.02 -0.61% $3.28 $3.305 $3.24 1,460,069 -9.19%
AGK AGL Energy Limited $13.62 -0.05 -0.37% $13.80 $13.80 $13.54 2,045,406 -12.92%
AIO Asciano Limited $6.24 -0.08 -1.27% $6.27 $6.31 $6.21 2,271,268 +5.05%
ALL Aristocrat Leisure Limited $5.80 +0.10 +1.75% $5.69 $5.83 $5.69 2,873,649 +32.12%
ALQ Als Limited $5.77 -1.20 -17.22% $6.60 $6.68 $5.65 4,318,748 -42.01%
- ALZ Australand Property Group Stapled $4.48 0.00 0.00% $4.52 $4.52 $4.48 12,417 +26.20%
AMC Amcor Limited $11.03 -0.05 -0.45% $11.17 $11.17 $10.99 2,300,976 +15.28%
AMP AMP Limited $5.54 -0.05 -0.89% $5.56 $5.61 $5.525 7,607,799 +17.87%
ANN Ansell Limited $19.35 -0.21 -1.07% $19.45 $19.53 $19.31 357,658 -7.59%
ANZ Australia And New Zealand Banking Group Limited $31.21 -0.71 -2.22% $31.99 $32.00 $31.11 5,741,955 +0.39%
APA APA Group Stapled $7.42 -0.03 -0.40% $7.45 $7.49 $7.41 1,482,597 +24.08%
ARI Arrium Limited $0.39 +0.015 +4.00% $0.385 $0.405 $0.38 61,845,276 -68.42%
AST Ausnet Services Stapled $1.345 -0.015 -1.10% $1.35 $1.36 $1.34 3,176,776 +14.47%
ASX ASX Limited $35.96 -0.24 -0.66% $36.15 $36.17 $35.81 452,659 +1.78%
AWC Alumina Limited $1.70 -0.05 -2.86% $1.76 $1.765 $1.68 13,162,465 +63.46%
AZJ Aurizon Holdings Limited $4.63 -0.01 -0.22% $4.63 $4.66 $4.61 4,405,683 -0.64%
BEN Bendigo And Adelaide Bank Limited $12.06 -0.15 -1.23% $12.20 $12.24 $12.01 1,014,964 +16.97%
BHP BHP Billiton Limited $34.86 -0.62 -1.75% $35.40 $35.55 $34.66 7,665,393 -4.20%
BLD Boral Limited $5.13 -0.11 -2.10% $5.20 $5.22 $5.085 3,214,066 +6.21%
BOQ Bank of Queensland Limited $12.06 -0.06 -0.50% $12.15 $12.24 $11.97 1,516,706 +14.14%
BPT Beach Energy Limited $1.485 -0.03 -1.98% $1.505 $1.505 $1.47 4,451,154 +11.65%
BSL Bluescope Steel Limited $5.55 -0.05 -0.89% $5.55 $5.59 $5.47 2,011,377 +13.96%
BXB Brambles Limited $9.73 +0.04 +0.41% $9.65 $9.76 $9.58 6,527,905 +8.47%
CBA Commonwealth Bank of Australia $76.45 -1.36 -1.75% $78.01 $78.03 $76.12 3,632,428 +3.66%
CCL Coca-cola Amatil Limited $9.03 -0.02 -0.22% $9.02 $9.05 $9.02 1,676,132 -26.82%
CFX CFS Retail Property Trust Group Stapled $1.99 +0.01 +0.51% $1.98 $1.995 $1.975 7,474,793 -2.93%
CGF Challenger Limited $7.25 -0.09 -1.23% $7.32 $7.33 $7.22 2,416,583 +31.34%
COH Cochlear Limited $66.39 +0.02 +0.03% $66.20 $66.73 $65.92 295,266 +11.79%
CPU Computershare Limited $12.01 -0.04 -0.33% $11.98 $12.02 $11.91 1,988,980 +20.34%
CRZ Carsales.com Limited $10.17 -0.12 -1.17% $10.22 $10.29 $10.12 709,564 -9.60%
CSL CSL Limited $72.85 -0.09 -0.12% $72.73 $73.30 $72.72 665,505 +12.88%
CTX Caltex Australia Limited $28.67 -0.07 -0.24% $28.70 $28.74 $28.37 308,301 +51.69%
CWN Crown Resorts Limited $14.57 -0.11 -0.75% $14.68 $14.75 $14.505 1,188,205 -6.78%
DLX Duluxgroup Limited $5.60 -0.03 -0.53% $5.63 $5.67 $5.55 914,167 +7.49%
DOW Downer Edi Limited $4.43 -0.18 -3.91% $4.59 $4.59 $4.41 2,139,141 -7.32%
- DUE Duet Group Forus $2.41 0.00 0.00% $2.40 $2.42 $2.40 4,065,049 +9.55%
DXS Dexus Property Group Stapled $1.145 +0.015 +1.33% $1.125 $1.152 $1.125 32,339,718 +13.37%
EGP Echo Entertainment Group Limited $3.27 +0.01 +0.31% $3.25 $3.27 $3.24 1,739,041 +20.66%
FDC Federation Centres Stapled $2.58 +0.02 +0.78% $2.55 $2.58 $2.53 5,195,973 +16.22%
FLT Flight Centre Travel Group Limited $44.67 -0.82 -1.80% $45.33 $45.47 $44.48 276,070 -7.99%
FMG Fortescue Metals Group LTD $3.58 -0.18 -4.79% $3.76 $3.81 $3.48 37,494,390 -21.49%
FXJ Fairfax Media Limited $0.80 +0.025 +3.23% $0.785 $0.802 $0.782 21,538,607 +42.86%
GMG Goodman Group Stapled $5.20 +0.03 +0.58% $5.16 $5.21 $5.13 4,739,003 +6.12%
GNC Graincorp Limited $8.65 +0.03 +0.35% $8.60 $8.68 $8.56 500,838 -29.10%
- GPT GPT Group Stapled $3.88 0.00 0.00% $3.87 $3.89 $3.85 4,844,393 +8.99%
HGG Henderson Group PLC Cdi 1:1 $3.91 -0.06 -1.51% $3.97 $4.00 $3.87 2,828,750 +18.13%
- HVN Harvey Norman Holdings Limited $3.66 0.00 0.00% $3.65 $3.68 $3.62 2,129,645 +12.27%
IAG Insurance Australia Group Limited $6.08 -0.04 -0.65% $6.09 $6.12 $6.05 6,518,291 +3.75%
IFL Ioof Holdings Limited $8.58 -0.46 -5.09% $8.65 $8.66 $8.54 1,429,954 +3.13%
ILU Iluka Resources Limited $8.43 -0.05 -0.59% $8.49 $8.53 $8.35 1,763,808 -27.89%
- IOF Investa Office Fund Stapled $3.37 0.00 0.00% $3.37 $3.39 $3.36 1,122,561 +9.42%
IPL Incitec Pivot Limited $2.79 -0.05 -1.76% $2.85 $2.87 $2.77 4,631,696 +1.46%
JBH JB Hi-fi Limited $16.33 -0.30 -1.80% $16.59 $16.64 $16.32 620,024 -17.32%
JHX James Hardie Industries PLC Cdi 1:1 $12.05 -0.38 -3.06% $12.31 $12.35 $11.93 1,877,708 +13.47%
LEI Leighton Holdings Limited $20.60 -0.53 -2.51% $20.68 $20.82 $20.53 304,364 +9.69%
LLC Lend Lease Group Stapled $14.25 -0.12 -0.84% $14.27 $14.38 $14.18 1,611,924 +41.09%
MGR Mirvac Group Stapled $1.745 +0.02 +1.16% $1.72 $1.755 $1.71 16,159,600 -1.13%
MIN Mineral Resources Limited $8.68 -0.30 -3.34% $8.95 $8.97 $8.62 1,049,021 -28.85%
MND Monadelphous Group Limited $13.53 -0.28 -2.03% $13.80 $13.87 $13.52 395,200 -29.16%
MQG Macquarie Group Limited $57.90 -0.52 -0.89% $58.45 $58.45 $57.56 965,975 +17.76%
MTS Metcash Limited $2.71 +0.04 +1.50% $2.70 $2.75 $2.69 4,399,576 -17.88%
MYR Myer Holdings Limited $2.02 -0.01 -0.49% $2.04 $2.04 $2.01 2,650,208 -27.34%
NAB National Australia Bank Limited $33.10 -0.80 -2.36% $33.83 $33.89 $32.98 5,693,734 -5.05%
NCM Newcrest Mining Limited $9.95 -0.08 -0.80% $10.05 $10.10 $9.91 5,048,133 -24.05%
NVT Navitas Limited $5.00 -0.09 -1.77% $5.02 $5.08 $4.93 705,841 -14.09%
ORA Orora Limited $1.69 -0.035 -2.03% $1.75 $1.75 $1.67 3,638,602 +38.53%
ORG Origin Energy Limited $15.05 -0.06 -0.40% $15.10 $15.145 $14.94 2,198,249 +4.15%
ORI Orica Limited $19.56 -0.25 -1.26% $19.85 $19.92 $19.445 982,105 -3.98%
OSH Oil Search Limited 10T $9.24 -0.06 -0.65% $9.30 $9.33 $9.19 5,403,966 +7.07%
PPT Perpetual Limited $45.41 -0.80 -1.73% $46.24 $46.26 $45.30 103,505 +14.70%
PRY Primary Health Care Limited $4.42 -0.04 -0.90% $4.47 $4.50 $4.41 1,201,174 -8.87%
QAN Qantas Airways Limited $1.435 -0.015 -1.03% $1.435 $1.465 $1.43 8,295,544 -4.33%
QBE QBE Insurance Group Limited $11.92 -0.09 -0.75% $11.99 $11.99 $11.86 3,700,318 -19.19%
REA REA Group LTD $45.27 -0.46 -1.01% $45.63 $45.63 $44.81 162,422 +17.71%
- REC Recall Holdings Limited $5.03 0.00 0.00% $5.00 $5.04 $4.96 791,953 +11.78%
RHC Ramsay Health Care Limited $50.30 +0.10 +0.20% $50.34 $50.69 $50.10 361,020 +39.41%
RIO RIO Tinto Limited $60.05 -1.54 -2.50% $60.70 $60.94 $59.77 2,589,269 -4.55%
RMD Resmed Inc Cdi 10:1 $5.69 -0.05 -0.87% $5.74 $5.77 $5.67 3,809,194 +0.71%
SCG Scentre Group Stapled $3.36 -0.02 -0.59% $3.35 $3.37 $3.32 11,620,600 +9.09%
SEK Seek Limited $16.70 -0.42 -2.45% $16.98 $17.03 $16.68 918,234 +42.37%
SGM Sims Metal Management Limited $11.44 -0.24 -2.06% $11.54 $11.60 $11.37 799,206 +17.33%
SGP Stockland Stapled $4.02 +0.05 +1.26% $3.97 $4.05 $3.97 8,480,517 +3.61%
SHL Sonic Healthcare Limited $17.30 -0.18 -1.03% $17.45 $17.45 $17.28 1,072,554 +8.60%
SKI Spark Infrastructure Group Forus $1.815 -0.015 -0.82% $1.83 $1.84 $1.815 3,752,498 +13.44%
STO Santos Limited $14.23 -0.05 -0.35% $14.31 $14.37 $14.18 1,612,491 -5.45%
SUN Suncorp Group Limited $14.21 -0.07 -0.49% $14.29 $14.31 $14.14 2,217,670 +7.49%
SYD Sydney Airport Forus $4.28 -0.02 -0.47% $4.30 $4.30 $4.25 3,466,549 +5.42%
TAH Tabcorp Holdings Limited $3.58 -0.01 -0.28% $3.58 $3.61 $3.58 2,767,898 +14.01%
TCL Transurban Group Stapled $7.66 -0.02 -0.26% $7.70 $7.70 $7.61 4,534,232 +13.03%
TLS Telstra Corporation Limited $5.35 -0.06 -1.11% $5.40 $5.41 $5.35 19,496,520 +7.86%
TOL Toll Holdings Limited $5.70 +0.01 +0.18% $5.64 $5.73 $5.63 2,277,714 -1.72%
TPI Transpacific Industries Group LTD $0.83 -0.01 -1.19% $0.84 $0.85 $0.83 4,268,368 -16.16%
TTS Tatts Group Limited $3.12 -0.04 -1.27% $3.16 $3.18 $3.12 2,958,870 +2.63%
TWE Treasury Wine Estates Limited $4.84 +0.10 +2.11% $4.79 $4.89 $4.79 1,624,649 +1.90%
WBC Westpac Banking Corporation $32.40 -0.77 -2.32% $33.15 $33.19 $32.27 6,996,728 -1.07%
WES Wesfarmers Limited $42.65 -0.30 -0.70% $42.95 $43.09 $42.59 1,572,643 +1.73%
WFD Westfield Corporation Stapled $7.37 +0.02 +0.27% $7.35 $7.41 $7.31 5,684,260 +4.54%
WOR Worleyparsons Limited $15.66 -0.39 -2.43% $15.90 $16.03 $15.59 701,079 -32.79%
WOW Woolworths Limited $34.80 -0.27 -0.77% $35.04 $35.04 $34.74 1,913,470 -0.63%
WPL Woodside Petroleum Limited $41.51 -0.23 -0.55% $41.75 $41.79 $41.475 2,960,637 +6.66%

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

Resources

Ticker

XTO

Inception

3rd Apr 2000

Constituents

100

Min Market Cap

$532,811,000

Rebalanced

Quarterly

Next Re-balance

19th Dec 2014

Sector breakdown based on market capitalisation.

Resources at 22 September 2014

SECTOR BREAKDOWN
Advertise with us