S&P/ASX 200

5,162

Closed - 17/12

9.6 (0.19%)

Movement

5,152

Open

5,191

Day High

5,150

Day Low

5,052
5,680

1.15%

1 Year Return

ASX 200 Chart

Dow Jones

17,068

-112.0 / -0.65%
on 16/12

Gold

1,198

+4.1 / 0.34%
6:50am 18/12

Crude Oil

56.36

+0.43 / 0.77%
6:50am 18/12

US Dollar

0.8145

-0.93%
6:50am 18/12


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 200 Share Prices

Closed - 17/12

Code Company Price Change % Change Open High Low Volume 1 Year
AAD Ardent Leisure Group Stapled $2.73 +0.03 +1.11% $2.71 $2.78 $2.69 4,277,353 +39.64%
ABC Adelaide Brighton Limited $3.40 -0.01 -0.29% $3.41 $3.425 $3.37 1,812,759 -5.82%
ABP Abacus Property Group Stapled $2.93 +0.03 +1.03% $2.92 $2.95 $2.88 345,191 +32.58%
AGI Ainsworth Game Technology Limited Star Stock $2.08 -0.02 -0.95% $2.06 $2.14 $2.05 1,051,262 -51.96%
AGL AGL Energy Limited $12.91 +0.09 +0.70% $12.79 $12.965 $12.72 1,940,056 -11.03%
AGO Atlas Iron Limited $0.15 +0.005 +3.45% $0.14 $0.15 $0.14 3,482,516 -86.96%
AHE Automotive Holdings Group Limited $3.55 -0.02 -0.56% $3.57 $3.61 $3.55 594,219 +4.11%
AHY Asaleo Care Limited $1.73 -0.02 -1.14% $1.74 $1.775 $1.73 1,688,521 +4.85%
AIO Asciano Limited $5.75 +0.16 +2.86% $5.56 $5.78 $5.56 5,804,214 +3.23%
ALL Aristocrat Leisure Limited $6.45 +0.01 +0.16% $6.42 $6.47 $6.36 1,770,065 +46.93%
ALQ Als Limited $4.60 +0.02 +0.44% $4.50 $4.68 $4.50 2,083,503 -45.17%
AMC Amcor Limited $13.12 +0.10 +0.77% $13.10 $13.20 $13.05 2,996,268 +15.49%
AMP AMP Limited $5.31 +0.01 +0.19% $5.30 $5.37 $5.29 5,356,180 +25.24%
ANN Ansell Limited $21.53 +0.15 +0.70% $21.31 $21.54 $21.23 565,000 +8.25%
ANZ Australia And New Zealand Banking Group Limited $30.47 -0.27 -0.88% $30.60 $30.87 $30.47 6,274,313 -0.03%
AOG Aveo Group Stapled $1.975 -0.035 -1.74% $1.99 $2.00 $1.965 1,143,423 -0.50%
APA APA Group Stapled $7.76 +0.06 +0.78% $7.63 $7.82 $7.60 3,100,093 +26.59%
ARI Arrium Limited $0.155 -0.005 -3.13% $0.16 $0.165 $0.15 26,411,353 -88.96%
ARP Arb Corporation Limited $10.70 -0.29 -2.64% $10.93 $10.93 $10.65 148,605 -6.88%
AST Ausnet Services Stapled $1.295 -0.025 -1.89% $1.31 $1.315 $1.295 3,226,949 +8.37%
ASX ASX Limited $35.04 -0.07 -0.20% $35.05 $35.37 $34.99 363,116 -0.46%
AWC Alumina Limited $1.65 +0.015 +0.92% $1.64 $1.685 $1.625 15,802,497 +63.37%
AWE AWE Limited Star Stock $1.18 +0.04 +3.51% $1.135 $1.205 $1.125 2,879,762 -5.22%
- AZJ Aurizon Holdings Limited $4.40 0.00 0.00% $4.39 $4.46 $4.36 4,389,003 -7.56%
BCI BC Iron Limited $0.42 +0.06 +16.67% $0.36 $0.42 $0.35 4,793,823 -91.55%
BDR Beadell Resources Limited Star Stock $0.20 -0.005 -2.44% $0.195 $0.20 $0.195 2,530,555 -74.03%
BEN Bendigo And Adelaide Bank Limited $12.15 -0.07 -0.57% $12.20 $12.29 $12.12 1,448,266 +10.66%
- BGA Bega Cheese Limited $4.77 0.00 0.00% $4.80 $4.80 $4.73 245,222 +9.66%
BHP BHP Billiton Limited $27.51 +0.09 +0.33% $27.53 $27.87 $27.51 11,360,757 -22.86%
BKN Bradken Limited $4.42 +0.02 +0.46% $4.29 $4.44 $4.29 723,948 -19.64%
BLD Boral Limited $5.02 +0.04 +0.80% $4.96 $5.14 $4.91 2,304,962 +8.19%
- BOQ Bank of Queensland Limited $11.70 0.00 0.00% $11.77 $11.86 $11.70 1,299,505 +3.68%
BPT Beach Energy Limited $0.925 +0.015 +1.65% $0.905 $0.945 $0.89 11,560,787 -29.66%
BRG Breville Group Limited $6.20 -0.10 -1.59% $6.20 $6.30 $6.15 184,470 -21.02%
BSL Bluescope Steel Limited $5.05 +0.01 +0.20% $5.01 $5.06 $5.00 1,822,406 -3.07%
BWP BWP Trust Ord Units $2.72 +0.02 +0.74% $2.70 $2.73 $2.69 1,089,635 +25.93%
BXB Brambles Limited $10.03 -0.04 -0.40% $10.05 $10.11 $10.005 2,861,734 +16.49%
CAB Cabcharge Australia Limited $4.22 -0.02 -0.47% $4.19 $4.24 $4.16 212,408 +8.21%
CBA Commonwealth Bank of Australia $81.02 +0.07 +0.09% $80.83 $81.75 $80.83 2,806,562 +9.59%
CCL Coca-cola Amatil Limited $8.85 -0.03 -0.34% $8.86 $8.94 $8.835 2,471,694 -23.64%
CDD Cardno Limited $2.98 -0.07 -2.30% $3.11 $3.13 $2.96 342,930 -54.85%
CGF Challenger Limited $5.92 +0.02 +0.34% $5.83 $5.97 $5.81 3,320,828 +3.68%
CHC Charter Hall Group Forus $4.75 -0.04 -0.84% $4.74 $4.79 $4.695 520,784 +36.49%
CMW Cromwell Property Group Stapled $1.03 -0.005 -0.48% $1.025 $1.035 $1.02 1,771,076 +9.00%
COH Cochlear Limited $72.00 -0.20 -0.28% $71.47 $72.37 $71.47 192,663 +27.37%
CPU Computershare Limited $11.18 +0.01 +0.09% $11.11 $11.27 $11.06 1,165,730 +4.00%
CQR Charter Hall Retail Reit Unit $4.15 +0.01 +0.24% $4.12 $4.16 $4.05 1,329,801 +17.23%
CRZ Carsales.com Limited $9.98 -0.06 -0.60% $10.00 $10.15 $9.96 481,727 +1.42%
CSL CSL Limited $85.80 +0.45 +0.53% $85.00 $86.13 $84.90 836,793 +29.22%
CSR CSR Limited $3.52 +0.03 +0.86% $3.45 $3.52 $3.42 968,112 +38.58%
CTX Caltex Australia Limited $32.86 +0.56 +1.73% $32.70 $33.31 $32.60 837,568 +93.29%
- CVO Cover-more Group Limited Star Stock $1.95 0.00 0.00% $1.95 $1.975 $1.935 1,211,951 +10.17%
CWN Crown Resorts Limited Star Stock $12.27 -0.36 -2.85% $12.50 $12.51 $12.065 5,607,299 -23.65%
DLS Drillsearch Energy Limited Star Stock $0.715 +0.025 +3.62% $0.70 $0.725 $0.685 4,272,938 -44.14%
DLX Duluxgroup Limited $5.72 -0.05 -0.87% $5.73 $5.76 $5.69 637,325 +5.34%
DMP Domino's Pizza Enterprises Limited $24.30 -0.16 -0.65% $24.31 $24.60 $23.84 161,681 +58.72%
DOW Downer Edi Limited $4.08 +0.01 +0.25% $3.98 $4.09 $3.98 1,098,160 -11.30%
DUE Duet Group Forus $2.43 +0.01 +0.41% $2.41 $2.44 $2.41 2,901,326 +18.54%
DXS Dexus Property Group Stapled $7.04 -0.01 -0.14% $7.05 $7.07 $7.01 2,612,722 +590.20%
EGP Echo Entertainment Group Limited $3.64 -0.05 -1.36% $3.58 $3.65 $3.57 3,886,979 +56.90%
- EVN Evolution Mining Limited $0.555 0.00 0.00% $0.55 $0.56 $0.53 4,242,987 +1.84%
FBU Fletcher Building Limited NZ $7.52 +0.04 +0.54% $7.45 $7.58 $7.45 702,238 -4.57%
FDC Federation Centres Stapled $2.76 +0.03 +1.10% $2.72 $2.78 $2.72 3,771,736 +24.32%
FLT Flight Centre Travel Group Limited $35.04 -1.59 -4.34% $36.63 $36.96 $34.55 716,584 -21.96%
FMG Fortescue Metals Group LTD $2.35 -0.04 -1.67% $2.40 $2.415 $2.31 24,264,241 -57.43%
- FXJ Fairfax Media Limited $0.76 0.00 0.00% $0.75 $0.76 $0.74 6,010,438 +15.15%
- FXL Flexigroup Limited Star Stock $2.84 0.00 0.00% $2.83 $2.88 $2.82 571,021 -32.06%
GEM G8 Education Limited $4.34 +0.04 +0.93% $4.22 $4.42 $4.20 1,415,942 +47.12%
GFF Goodman Fielder Limited $0.615 -0.005 -0.81% $0.62 $0.62 $0.61 2,339,833 -1.60%
GMA Genworth Mortgage Insurance Australia Limited $3.37 +0.01 +0.30% $3.35 $3.40 $3.33 445,894 +12.33%
GMG Goodman Group Stapled $5.79 -0.02 -0.34% $5.75 $5.84 $5.75 4,286,369 +25.05%
GNC Graincorp Limited $7.90 -0.05 -0.63% $7.93 $7.95 $7.83 530,833 -2.95%
GPT GPT Group Stapled $4.30 -0.01 -0.23% $4.26 $4.31 $4.25 3,931,695 +25.73%
GUD G.u.d. Holdings Limited $6.94 -0.01 -0.14% $6.79 $6.96 $6.79 134,281 +31.19%
GWA GWA Group Limited $2.78 -0.03 -1.07% $2.79 $2.81 $2.74 509,158 -5.12%
GXL Greencross Limited $7.50 +0.10 +1.35% $7.46 $7.67 $7.46 401,175 +0.20%
HGG Henderson Group PLC Cdi 1:1 $3.83 +0.05 +1.32% $3.77 $3.84 $3.77 1,711,127 +2.41%
HSO Healthscope Limited $2.59 +0.01 +0.39% $2.58 $2.60 $2.54 5,042,441 +17.20%
HVN Harvey Norman Holdings Limited $3.27 +0.03 +0.93% $3.22 $3.28 $3.21 1,570,565 +9.73%
HZN Horizon Oil Limited Star Stock $0.14 +0.005 +3.70% $0.14 $0.142 $0.135 2,290,695 -51.72%
IAG Insurance Australia Group Limited $6.17 +0.05 +0.82% $6.10 $6.23 $6.10 4,516,129 +14.26%
IFL Ioof Holdings Limited $8.45 -0.04 -0.47% $8.48 $8.51 $8.42 674,620 -0.12%
IGO Independence Group NL $4.16 +0.25 +6.39% $3.88 $4.23 $3.87 1,322,961 +50.73%
IIN Iinet Limited $7.59 +0.03 +0.40% $7.50 $7.72 $7.45 576,294 +25.46%
- ILU Iluka Resources Limited Star Stock $5.70 0.00 0.00% $5.93 $5.95 $5.67 2,495,046 -29.72%
IOF Investa Office Fund Stapled $3.64 +0.01 +0.28% $3.59 $3.67 $3.59 1,143,840 +18.57%
IPL Incitec Pivot Limited $3.07 +0.11 +3.72% $2.95 $3.09 $2.95 6,251,288 +21.34%
IRE Iress Limited $9.79 -0.01 -0.10% $9.77 $9.88 $9.73 217,551 +3.60%
IVC Invocare Limited $11.71 -0.12 -1.01% $11.76 $11.89 $11.62 245,157 +13.47%
JBH JB Hi-fi Limited $15.27 +0.07 +0.46% $15.15 $15.39 $15.15 736,122 -23.15%
JHC Japara Healthcare Limited $1.92 +0.05 +2.67% $1.86 $1.925 $1.86 1,274,231 -28.89%
JHX James Hardie Industries PLC Cdi 1:1 $12.59 +0.11 +0.88% $12.45 $12.68 $12.45 2,114,228 +4.48%
- KAR Karoon Gas Australia Limited $2.25 0.00 0.00% $2.25 $2.31 $2.18 2,505,157 -39.84%
KMD Kathmandu Holdings Limited Star Stock $2.60 -0.03 -1.14% $2.61 $2.66 $2.56 490,908 -15.31%
- LEI Leighton Holdings Limited $20.95 0.00 0.00% $20.95 $20.95 $20.95 202 +34.55%
LLC Lend Lease Group Stapled $15.70 -0.11 -0.70% $15.92 $16.12 $15.64 1,711,383 +51.54%
LNG Liquefied Natural Gas Limited $2.05 +0.07 +3.54% $1.80 $2.08 $1.785 7,688,795 +606.90%
- LYC Lynas Corporation Limited $0.049 0.00 0.00% $0.048 $0.049 $0.047 4,161,405 -81.51%
MFG Magellan Financial Group Limited $16.31 +0.31 +1.94% $16.06 $16.38 $15.97 422,948 +68.84%
- MGR Mirvac Group Stapled $1.795 0.00 0.00% $1.795 $1.81 $1.79 10,195,157 +13.61%
MGX Mount Gibson Iron Limited $0.22 +0.01 +4.76% $0.205 $0.22 $0.20 5,346,251 -77.55%
MIN Mineral Resources Limited $6.73 +0.05 +0.75% $6.38 $6.73 $6.38 1,244,818 -38.60%
MML Medusa Mining Limited $0.655 -0.06 -8.39% $0.675 $0.675 $0.645 1,970,440 -64.79%
MMS Mcmillan Shakespeare Limited $9.60 -0.10 -1.03% $9.66 $9.68 $9.55 259,745 -15.19%
MND Monadelphous Group Limited $8.26 +0.02 +0.24% $8.26 $8.37 $8.19 464,018 -52.20%
MQA Macquarie Atlas Roads Group Stapled $3.00 -0.09 -2.91% $3.11 $3.13 $2.99 1,541,450 +15.39%
MQG Macquarie Group Limited $55.78 -0.63 -1.12% $56.23 $56.67 $55.59 1,663,265 +6.86%
MRM Mma Offshore Limited $1.035 -0.06 -5.48% $1.105 $1.13 $1.025 5,049,558 -65.41%
MSB Mesoblast Limited Star Stock $4.00 -0.10 -2.44% $4.07 $4.12 $3.98 738,768 -25.79%
MTS Metcash Limited $1.72 +0.005 +0.29% $1.70 $1.74 $1.70 3,991,732 -47.56%
MTU M2 Group LTD $7.78 -0.13 -1.64% $7.84 $7.87 $7.74 403,180 +32.77%
MYR Myer Holdings Limited $1.365 +0.06 +4.60% $1.31 $1.385 $1.31 6,782,074 -49.63%
NAB National Australia Bank Limited $31.35 -0.15 -0.48% $31.40 $31.78 $31.35 4,476,428 -6.14%
NCM Newcrest Mining Limited $10.28 -0.10 -0.96% $10.22 $10.41 $10.21 3,017,475 +40.05%
NEC Nine Entertainment Co. Holdings Limited $1.84 -0.035 -1.87% $1.85 $1.875 $1.83 2,069,373 -4.17%
NST Northern Star Resources LTD Star Stock $1.19 +0.015 +1.28% $1.13 $1.205 $1.13 3,025,024 +75.00%
NUF Nufarm Limited $4.54 +0.04 +0.89% $4.41 $4.57 $4.41 265,610 +8.35%
NVN Novion Property Group Stapled $2.18 +0.01 +0.46% $2.17 $2.20 $2.16 5,385,215 +14.74%
NVT Navitas Limited $4.85 -0.15 -3.00% $4.96 $5.04 $4.83 892,017 -16.52%
NWS News Corporation. B Voting $17.56 +0.22 +1.27% $17.32 $17.56 $17.32 85,903 -10.50%
- OFX Ozforex Group Limited $2.72 0.00 0.00% $2.74 $2.75 $2.70 626,225 +1.87%
ORA Orora Limited $1.94 +0.11 +6.01% $1.83 $1.955 $1.83 4,423,806 +59.02%
ORG Origin Energy Limited Star Stock $11.02 +0.27 +2.51% $10.91 $11.11 $10.91 4,307,317 -17.70%
ORI Orica Limited $17.79 +0.29 +1.66% $17.65 $17.86 $17.58 2,969,228 -20.65%
OSH Oil Search Limited 10T $7.30 +0.24 +3.40% $7.12 $7.375 $7.08 4,859,484 -6.53%
OZL Oz Minerals Limited $3.28 +0.13 +4.13% $3.15 $3.41 $3.09 2,605,598 +13.89%
PBG Pacific Brands Limited $0.49 +0.005 +1.03% $0.47 $0.49 $0.465 1,812,211 -19.67%
PDN Paladin Energy LTD $0.30 +0.01 +3.45% $0.295 $0.305 $0.295 7,281,959 -32.58%
PGH Pact Group Holdings LTD $4.20 +0.02 +0.48% $4.18 $4.22 $4.17 292,086 +26.51%
PMV Premier Investments Limited $9.69 +0.21 +2.22% $9.43 $9.71 $9.43 193,344 +22.50%
PNA Panaust Limited $1.34 +0.005 +0.38% $1.30 $1.357 $1.27 4,481,467 -10.37%
PPT Perpetual Limited $44.04 -0.39 -0.88% $44.64 $44.88 $43.88 137,266 -0.63%
- PRY Primary Health Care Limited $4.50 0.00 0.00% $4.50 $4.53 $4.50 1,718,056 -7.60%
PTM Platinum Asset Management Limited $6.87 +0.09 +1.33% $6.76 $6.87 $6.75 658,081 +11.35%
QAN Qantas Airways Limited $2.31 -0.04 -1.70% $2.30 $2.35 $2.27 10,557,385 +124.27%
QBE QBE Insurance Group Limited $10.22 -0.26 -2.48% $10.38 $10.48 $10.20 6,028,461 +0.59%
QUB Qube Holdings Limited $2.28 +0.03 +1.33% $2.22 $2.30 $2.22 1,329,049 +14.86%
REA REA Group LTD $41.62 -1.18 -2.76% $42.56 $43.02 $41.62 239,361 +10.28%
REC Recall Holdings Limited $6.98 -0.02 -0.29% $6.90 $7.02 $6.74 1,501,582 +65.80%
RFG Retail Food Group Limited $5.64 +0.04 +0.71% $5.61 $5.70 $5.61 843,892 +30.86%
RHC Ramsay Health Care Limited $54.86 +0.78 +1.44% $54.05 $54.98 $54.05 360,118 +31.69%
RIO RIO Tinto Limited $53.38 +0.73 +1.39% $53.38 $53.80 $53.31 2,044,913 -18.25%
RMD Resmed Inc Cdi 10:1 $6.59 +0.14 +2.17% $6.62 $6.64 $6.55 6,829,822 +26.73%
RRL Regis Resources Limited $1.55 -0.015 -0.96% $1.54 $1.565 $1.51 2,793,310 -46.55%
RSG Resolute Mining Limited $0.215 -0.005 -2.27% $0.22 $0.225 $0.215 4,411,511 -57.84%
- SAI SAI Global Limited $3.65 0.00 0.00% $3.65 $3.66 $3.59 635,519 -3.44%
SCG Scentre Group Stapled $3.55 +0.01 +0.28% $3.55 $3.59 $3.54 9,642,582 +15.26%
SCP Shopping Centres Australasia Property Group Stapled $1.91 +0.01 +0.53% $1.89 $1.92 $1.865 2,674,306 +27.76%
SDF Steadfast Group Limited $1.45 -0.005 -0.34% $1.41 $1.465 $1.41 559,292 -7.94%
SEA Sundance Energy Australia Limited Star Stock $0.425 +0.025 +6.25% $0.40 $0.427 $0.397 9,032,047 -57.07%
SEK Seek Limited $16.05 +0.06 +0.38% $16.05 $16.20 $15.98 810,443 +30.81%
SFR Sandfire Resources NL $4.23 +0.07 +1.68% $4.09 $4.31 $4.02 629,206 -28.55%
SGH Slater & Gordon Limited $6.17 +0.07 +1.15% $6.08 $6.25 $6.08 1,264,025 +39.59%
SGM Sims Metal Management Limited $10.91 +0.09 +0.83% $10.75 $10.97 $10.75 649,892 +9.87%
SGN STW Communications Group Limited $0.925 -0.005 -0.54% $0.92 $0.935 $0.91 1,457,977 -36.43%
SGP Stockland Stapled $4.12 +0.02 +0.49% $4.09 $4.15 $4.08 9,521,115 +12.26%
SGT Singapore Telecommunications Limited Cdi 1:1 $3.68 +0.06 +1.66% $3.61 $3.68 $3.60 776,261 +16.09%
SHL Sonic Healthcare Limited $17.55 +0.11 +0.63% $17.49 $17.73 $17.49 1,880,670 +10.24%
SIP Sigma Pharmaceuticals Limited $0.735 +0.015 +2.08% $0.725 $0.735 $0.715 2,738,061 +19.51%
SIR Sirius Resources NL Star Stock $2.35 +0.12 +5.38% $2.18 $2.42 $2.18 1,040,199 +16.34%
SKC Skycity Entertainment Group Limited NZ $3.71 +0.06 +1.64% $3.67 $3.74 $3.67 642,550 +3.92%
SKE Skilled Group Limited $1.065 -0.07 -6.17% $1.15 $1.16 $1.04 4,870,349 -66.08%
SKI Spark Infrastructure Group Forus $1.955 -0.015 -0.76% $1.955 $1.96 $1.935 3,389,914 +23.73%
SKT SKY Network Television Limited NZ $5.53 +0.01 +0.18% $5.52 $5.58 $5.50 808,200 +4.14%
SPK Spark New Zealand Limited NZ $2.94 +0.08 +2.80% $2.90 $2.97 $2.90 1,215,150 +37.38%
SPO Spotless Group Holdings Limited $1.895 -0.005 -0.26% $1.90 $1.91 $1.87 1,187,644 +10.50%
SRX Sirtex Medical Limited $26.26 +1.16 +4.62% $24.90 $26.67 $24.72 308,845 +134.46%
STO Santos Limited Star Stock $7.58 +0.31 +4.26% $7.39 $7.63 $7.35 11,003,388 -45.27%
SUL Super Retail Group Limited $6.90 +0.18 +2.68% $6.75 $7.35 $6.74 1,388,976 -45.84%
SUN Suncorp Group Limited $13.60 +0.09 +0.67% $13.60 $13.725 $13.55 2,970,456 +9.59%
- SVW Seven Group Holdings Limited $5.10 0.00 0.00% $5.10 $5.13 $5.06 186,192 -32.18%
SWM Seven West Media Limited Star Stock $1.38 -0.04 -2.82% $1.42 $1.42 $1.36 2,708,901 -38.12%
SXL Southern Cross Media Group Limited $1.02 -0.005 -0.49% $1.00 $1.03 $0.97 830,514 -35.03%
SXY Senex Energy Limited Star Stock $0.315 +0.03 +10.53% $0.29 $0.32 $0.285 7,844,226 -55.94%
SYD Sydney Airport Forus $4.73 +0.06 +1.29% $4.65 $4.75 $4.65 3,133,430 +21.28%
TAH Tabcorp Holdings Limited $4.14 -0.11 -2.59% $4.23 $4.28 $4.13 2,907,790 +18.29%
TCL Transurban Group Stapled $8.70 +0.09 +1.05% $8.72 $8.76 $8.645 3,928,099 +27.81%
TEN TEN Network Holdings Limited $0.21 -0.01 -4.55% $0.215 $0.215 $0.20 2,101,055 -23.64%
TGR Tassal Group Limited Star Stock $3.62 +0.02 +0.56% $3.60 $3.64 $3.57 295,696 +14.56%
TLS Telstra Corporation Limited $5.76 +0.04 +0.70% $5.72 $5.80 $5.72 23,804,408 +14.74%
TME Trade Me Group Limited NZ $3.31 +0.02 +0.61% $3.31 $3.33 $3.28 803,635 -15.35%
TNE Technology One Limited $3.06 -0.02 -0.65% $3.08 $3.09 $3.05 369,559 +33.04%
TOL Toll Holdings Limited $5.65 +0.03 +0.53% $5.60 $5.69 $5.60 1,944,356 +1.80%
- TPI Transpacific Industries Group LTD $0.83 0.00 0.00% $0.82 $0.84 $0.795 12,906,116 -23.15%
TPM TPG Telecom Limited $6.34 +0.05 +0.80% $6.25 $6.45 $6.25 3,252,712 +34.32%
TSE Transfield Services Limited $1.65 +0.005 +0.30% $1.625 $1.655 $1.615 1,235,023 +96.43%
TTS Tatts Group Limited $3.42 -0.09 -2.56% $3.51 $3.52 $3.42 4,380,998 +12.13%
TWE Treasury Wine Estates Limited $4.44 +0.04 +0.91% $4.28 $4.47 $4.28 1,208,580 -3.90%
UGL UGL Limited $1.90 +0.015 +0.80% $1.85 $1.90 $1.81 704,071 -72.18%
VED Veda Group Limited $2.22 -0.04 -1.77% $2.25 $2.25 $2.22 2,236,454 +23.33%
- VRL Village Roadshow Limited $6.00 0.00 0.00% $5.99 $6.02 $5.88 195,137 -19.57%
VRT Virtus Health Limited $7.24 -0.03 -0.41% $7.26 $7.28 $7.18 187,984 -14.82%
WBC Westpac Banking Corporation $31.33 -0.24 -0.76% $31.55 $31.83 $31.33 5,251,283 +1.49%
WES Wesfarmers Limited $40.52 +0.15 +0.37% $40.35 $41.03 $40.26 2,982,739 -4.79%
WFD Westfield Corporation Stapled $9.00 +0.07 +0.78% $8.85 $9.00 $8.84 5,560,608 +27.66%
WHC Whitehaven Coal Limited $1.19 +0.05 +4.39% $1.15 $1.23 $1.15 2,071,875 -33.15%
WOR Worleyparsons Limited $8.99 +0.19 +2.16% $9.00 $9.11 $8.84 1,240,870 -44.16%
WOW Woolworths Limited $29.14 -0.06 -0.21% $29.25 $29.35 $29.11 5,270,510 -10.97%
WPL Woodside Petroleum Limited $35.50 +1.04 +3.02% $34.80 $35.89 $34.75 4,564,743 -4.83%
WSA Western Areas Limited $3.51 +0.04 +1.15% $3.42 $3.60 $3.34 1,028,538 +61.01%
SHOW ALL COMPANIES

Star Stock definition

Currently has a Strong Buy recommendation from an Australian stockbroker.

Last updated: 13 December 2014


About

The S&P/ASX 200 (XJO) is Australia’s leading share market index.

It replaced the All Ordinaries in April 2000 to become the primary investment benchmark for the Australian stock market.
     • Contains the top 200 ASX listed companies by way of float-adjusted market capitalisation
     • Accounts for 77% (July 2014) of the Australian equity market
     • Used as the basis of multiple index products (e.g. VIX, SPI 200 Futures)
     • Indirect investment available through ASX listed index funds (e.g. SPDR, iShares)

The high percentage of market representation gives the index a dual function:
     1. To provide an accurate benchmark for the stock market as a whole
     2. Give institutional investors a highly liquid and tradable index

Listed companies place significant importance on their inclusion in the ASX 200 as it generates institutional interest, encourages investment and often entices research by stockbroking firms and analysts.

A five panel "Index Committee" rebalances the ASX 200 quarterly to ensure listing criteria and liquidity are maintained. Visit the Index Methodology & Calculation page for more information on the construction, maintenance and company selection criteria.

What About Dividends?

The S&P/ASX 200 Index does not include dividends.

If dividends (after tax) were included they would add ~4% p.a. to the ASX 200's performance.

Net Total Return Index

The S&P/ASX 200 Net Total Return Index (XNT) includes all cash dividends reinvested on the ex-dividend date after the deduction of a 30% withholding tax (not applied to fully franked dividends).

1 Year Return

+1.15%

ASX 200

+5.36%

Net Total Return

How does XNT differ from the Accumulation Index?

The XNT better represents real-world investing as the S&P/ASX 200 Accumulation Index (XJOAI) does not include tax payable on dividends.

The XJOAI is better suited for use as a performance benchmark as managed funds and advertised investment returns do not include tax payable in their calculations.

Index Announcements

Date Announcement
05 December 2014 Quarterly Rebalance - APN, VOC to be added and MML, RSG to be removed on 19 December 2014.
08 October 2014 Removal - WTF removed due to being acquired by Expedia, Inc. HSO added.
05 September 2014 Quarterly Rebalance - AHY, LNG, TNE to be added and BRU, NWH, TRS removed on 19 September 2014.
15 August 2014 Removal - ALZ removed due to being acquired by Frasers Centrepoint. GMA added.
08 August 2014 Removal - ENC removed due to being acquired by Cheung Kong Infrastructure Holdings. SPO added.
14 July 2014 Removal - DJS removed due to being acquired by Woolworths Holdings. GXL added.
07 July 2014 Removal - AQA removed due to being acquired by Baosteel Resources Australia. JHC added.

Resources

Ticker

XJO

Constituents

200

Min Market Cap

$108,306,000

Total Market Cap

$1,416,220,000,000

Rebalanced

Quarterly

Next Re-balance

19th Dec 2014

Sector breakdown based on market capitalisation.

Resources at 17 December 2014

SECTOR BREAKDOWN
Advertise with us