S&P/ASX 200

5,362

Closed - 24/11

57.5 (1.08%)

Movement

5,304

Open

5,378

Day High

5,304

Day Low

5,028
5,680

0.49%

1 Year Return

ASX 200 Chart

Dow Jones

17,810

+91 / 0.51%
on 21/11

Gold

1199.10

+1.4 / 0.12%
6:45pm 24/11

Crude Oil

76.69

+0.18 / 0.24%
6:45pm 24/11

US Dollar

0.8671

-0.01%
6:45pm 24/11


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 - 24/11

Code Company Price Change % Change Open High Low Volume 1 Year
WSA Western Areas Limited $4.49 +0.28 +6.65% $4.35 $4.50 $4.34 1,584,857 +96.93%
WPL Woodside Petroleum Limited $39.46 +0.61 +1.57% $39.35 $39.59 $39.16 1,578,798 +3.16%
WOW Woolworths Limited $31.41 -0.19 -0.60% $31.70 $31.75 $31.18 3,967,907 -6.99%
WOR Worleyparsons Limited $12.57 +0.25 +2.03% $12.48 $12.62 $12.39 679,517 -21.44%
WHC Whitehaven Coal Limited $1.255 +0.055 +4.58% $1.21 $1.255 $1.205 2,492,939 -17.16%
WFD Westfield Corporation Stapled $8.01 +0.02 +0.25% $8.05 $8.14 $7.99 5,089,108 +13.62%
WES Wesfarmers Limited $42.35 +0.79 +1.90% $41.96 $42.40 $41.70 2,450,429 -2.64%
WBC Westpac Banking Corporation $32.50 +0.25 +0.78% $32.44 $32.70 $32.32 3,750,806 0.00%
VRT Virtus Health Limited $7.06 +0.08 +1.15% $7.05 $7.12 $7.00 119,420 -20.59%
VRL Village Roadshow Limited $7.24 +0.17 +2.41% $7.14 $7.24 $7.11 108,680 -6.94%
VED Veda Group Limited $2.29 -0.07 -2.97% $2.34 $2.345 $2.28 2,768,562 +30.86%
UGL UGL Limited $2.25 +0.01 +0.45% $2.24 $2.28 $2.22 1,047,844 -67.20%
TWE Treasury Wine Estates Limited $4.81 +0.09 +1.91% $4.72 $4.81 $4.69 681,841 -3.99%
- TTS Tatts Group Limited $3.41 0.00 0.00% $3.41 $3.44 $3.41 3,527,130 +9.30%
TSE Transfield Services Limited $1.89 +0.005 +0.27% $1.90 $1.90 $1.885 667,919 +54.92%
TPM TPG Telecom Limited $7.60 +0.01 +0.13% $7.61 $7.66 $7.57 768,580 +83.13%
TPI Transpacific Industries Group LTD $0.935 +0.025 +2.75% $0.92 $0.935 $0.905 4,591,954 -18.70%
TOL Toll Holdings Limited $5.43 +0.08 +1.50% $5.36 $5.48 $5.35 1,585,454 -7.18%
TNE Technology One Limited $3.26 -0.04 -1.21% $3.30 $3.34 $3.24 892,120 +49.54%
TME Trade Me Group Limited NZ $3.58 +0.01 +0.28% $3.57 $3.58 $3.54 423,303 -7.01%
- TLS Telstra Corporation Limited $5.65 0.00 0.00% $5.70 $5.71 $5.645 13,895,949 +11.66%
TGR Tassal Group Limited Star Stock $3.85 +0.08 +2.12% $3.79 $3.88 $3.79 441,378 +23.79%
TEN TEN Network Holdings Limited $0.265 -0.005 -1.85% $0.275 $0.28 $0.26 8,709,330 -10.17%
- TCL Transurban Group Stapled $8.14 0.00 0.00% $8.17 $8.22 $8.12 2,706,982 +15.89%
TAH Tabcorp Holdings Limited $4.08 -0.05 -1.21% $4.10 $4.13 $4.06 2,778,651 +17.92%
SYD Sydney Airport Forus $4.42 +0.05 +1.14% $4.39 $4.42 $4.37 2,784,508 +10.78%
SXY Senex Energy Limited $0.405 +0.02 +5.20% $0.40 $0.415 $0.395 3,340,116 -52.07%
SXL Southern Cross Media Group Limited $1.02 +0.02 +2.00% $1.01 $1.03 $1.005 514,738 -36.84%
SWM Seven West Media Limited Star Stock $1.62 -0.03 -1.82% $1.67 $1.67 $1.61 4,751,688 -29.26%
SVW Seven Group Holdings Limited $6.20 +0.28 +4.73% $6.07 $6.29 $6.06 904,680 -18.10%
- SUN Suncorp Group Limited $14.42 0.00 0.00% $14.42 $14.54 $14.35 1,879,604 +6.42%
SUL Super Retail Group Limited $7.67 +0.05 +0.66% $7.70 $7.76 $7.59 548,914 -44.06%
STO Santos Limited $12.45 +0.51 +4.27% $12.16 $12.52 $12.15 5,805,105 -14.84%
SRX Sirtex Medical Limited $26.65 +0.55 +2.11% $26.20 $26.65 $26.11 109,468 +127.00%
SPO Spotless Group Holdings Limited $1.955 +0.035 +1.82% $1.95 $1.965 $1.935 2,124,558 +13.99%
SPK Spark New Zealand Limited NZ $2.87 -0.05 -1.71% $2.91 $2.91 $2.85 2,109,963 +40.00%
SKT SKY Network Television Limited NZ $5.87 +0.03 +0.51% $5.87 $5.88 $5.82 522,632 +9.72%
SKI Spark Infrastructure Group Forus $1.93 +0.015 +0.78% $1.915 $1.937 $1.915 3,527,901 +18.04%
- SKE Skilled Group Limited $2.20 0.00 0.00% $2.21 $2.21 $2.17 809,864 -35.86%
SKC Skycity Entertainment Group Limited NZ $3.71 +0.01 +0.27% $3.71 $3.73 $3.685 159,959 +8.48%
SIR Sirius Resources NL $2.80 +0.17 +6.46% $2.72 $2.83 $2.71 1,518,333 +24.44%
SIP Sigma Pharmaceuticals Limited $0.755 +0.005 +0.67% $0.75 $0.76 $0.747 1,850,674 +27.97%
SHL Sonic Healthcare Limited $17.52 +0.26 +1.51% $17.50 $17.68 $17.44 1,605,061 +6.12%
SGT Singapore Telecommunications Limited Cdi 1:1 $3.42 -0.08 -2.29% $3.50 $3.52 $3.42 3,155,587 +6.88%
SGP Stockland Stapled $4.14 +0.06 +1.47% $4.09 $4.15 $4.08 6,124,502 +6.70%
SGN STW Communications Group Limited $1.165 +0.035 +3.10% $1.145 $1.165 $1.135 219,924 -25.32%
SGM Sims Metal Management Limited $10.58 +0.30 +2.92% $10.32 $10.68 $10.32 621,178 +2.52%
SGH Slater & Gordon Limited $6.08 +0.07 +1.17% $6.00 $6.15 $5.99 317,747 +47.93%
SFR Sandfire Resources NL $5.03 +0.18 +3.71% $4.94 $5.13 $4.93 771,510 -16.86%
SEK Seek Limited $17.37 +0.17 +0.99% $17.38 $17.45 $17.25 735,588 +41.80%
SEA Sundance Energy Australia Limited Star Stock $0.885 +0.05 +5.99% $0.86 $0.89 $0.855 3,322,809 -14.90%
SDF Steadfast Group Limited $1.62 +0.035 +2.21% $1.605 $1.625 $1.545 676,910 -9.75%
SCP Shopping Centres Australasia Property Group Stapled $1.72 -0.015 -0.87% $1.74 $1.74 $1.72 2,455,427 +7.50%
SCG Scentre Group Stapled $3.46 +0.02 +0.58% $3.48 $3.48 $3.44 7,371,836 +12.34%
SAI SAI Global Limited $3.89 -0.04 -1.02% $3.93 $4.00 $3.88 998,487 -4.42%
RSG Resolute Mining Limited $0.235 -0.01 -4.08% $0.245 $0.252 $0.23 5,824,564 -53.92%
RRL Regis Resources Limited $1.59 +0.06 +3.92% $1.555 $1.60 $1.555 2,148,490 -48.21%
RMD Resmed Inc Cdi 10:1 $6.03 +0.01 +0.17% $6.06 $6.07 $6.01 3,634,455 +9.64%
RIO RIO Tinto Limited $58.30 +1.89 +3.35% $58.46 $58.74 $58.30 2,311,619 -10.69%
RHC Ramsay Health Care Limited $52.67 +0.32 +0.61% $52.35 $52.74 $52.28 452,934 +37.23%
RFG Retail Food Group Limited $5.88 +0.01 +0.17% $5.84 $5.90 $5.83 239,732 +33.64%
REC Recall Holdings Limited $6.09 +0.04 +0.66% $6.09 $6.11 $6.07 619,539 +35.33%
REA REA Group LTD $45.09 +0.28 +0.63% $45.00 $45.56 $44.98 130,343 +11.25%
QUB Qube Holdings Limited $2.25 +0.03 +1.35% $2.23 $2.27 $2.23 1,619,081 +9.22%
QBE QBE Insurance Group Limited $10.92 +0.05 +0.46% $11.01 $11.09 $10.89 2,123,116 -31.54%
QAN Qantas Airways Limited $1.745 -0.025 -1.41% $1.765 $1.767 $1.74 8,504,823 +49.79%
PTM Platinum Asset Management Limited $6.60 +0.07 +1.07% $6.55 $6.69 $6.55 828,917 +7.14%
PRY Primary Health Care Limited $4.57 +0.07 +1.56% $4.51 $4.60 $4.47 2,052,938 -4.79%
PPT Perpetual Limited $47.61 +0.60 +1.28% $47.50 $47.95 $47.36 89,193 +5.94%
PNA Panaust Limited $1.765 +0.105 +6.33% $1.71 $1.78 $1.695 2,740,002 +13.14%
PMV Premier Investments Limited $10.27 -0.12 -1.16% $10.39 $10.39 $10.24 175,276 +30.83%
PGH Pact Group Holdings LTD $4.02 +0.12 +3.08% $3.90 $4.02 $3.89 426,571 +21.08%
- PDN Paladin Energy LTD $0.38 0.00 0.00% $0.38 $0.38 $0.38 0 -1.30%
PBG Pacific Brands Limited $0.52 +0.015 +2.97% $0.505 $0.52 $0.50 1,126,281 -24.64%
OZL Oz Minerals Limited $3.80 +0.30 +8.57% $3.60 $3.88 $3.58 2,880,362 +15.85%
OSH Oil Search Limited 10T $8.70 +0.13 +1.52% $8.69 $8.725 $8.63 4,658,371 +3.08%
ORI Orica Limited $18.80 +0.40 +2.17% $18.51 $19.01 $18.51 1,459,689 -18.62%
ORG Origin Energy Limited Star Stock $13.74 +0.48 +3.62% $13.40 $13.80 $13.40 3,844,019 -3.65%
ORA Orora Limited $1.79 +0.04 +2.29% $1.78 $1.825 $1.77 3,794,129 +46.72%
OFX Ozforex Group Limited $2.26 +0.04 +1.80% $2.25 $2.285 $2.22 600,412 -19.29%
NWS News Corporation. B Voting $17.16 -0.09 -0.52% $17.16 $17.18 $17.06 51,765 -11.68%
NVT Navitas Limited $5.00 -0.11 -2.15% $5.18 $5.22 $4.995 1,080,640 -15.40%
NVN Novion Property Group Stapled $2.07 +0.02 +0.98% $2.06 $2.09 $2.055 3,631,203 +3.50%
NUF Nufarm Limited $4.67 +0.10 +2.19% $4.71 $4.715 $4.56 1,779,004 -5.85%
NST Northern Star Resources LTD $1.22 +0.03 +2.52% $1.245 $1.26 $1.22 3,871,653 +76.81%
NEC Nine Entertainment Co. Holdings Limited $2.04 +0.02 +0.99% $2.03 $2.055 $2.03 936,808 +3.03%
NCM Newcrest Mining Limited $9.96 +0.31 +3.21% $9.88 $10.03 $9.83 2,144,289 +17.18%
NAB National Australia Bank Limited $32.40 +0.13 +0.40% $32.40 $32.63 $32.28 5,126,912 -4.48%
MYR Myer Holdings Limited $1.71 +0.02 +1.18% $1.70 $1.73 $1.69 2,621,407 -40.63%
MTU M2 Group LTD $8.54 +0.04 +0.47% $8.51 $8.59 $8.495 577,129 +40.46%
MTS Metcash Limited $2.73 +0.03 +1.11% $2.71 $2.75 $2.69 2,988,821 -15.22%
MSB Mesoblast Limited Star Stock $4.14 +0.16 +4.02% $4.03 $4.14 $4.00 361,434 -29.35%
MRM Mermaid Marine Australia Limited $1.635 +0.02 +1.24% $1.66 $1.66 $1.62 1,491,033 -49.26%
MQG Macquarie Group Limited $58.53 +0.08 +0.14% $58.90 $59.18 $58.46 701,439 +9.21%
MQA Macquarie Atlas Roads Group Stapled $3.10 +0.03 +0.98% $3.09 $3.10 $3.06 511,282 +19.23%
MND Monadelphous Group Limited $10.59 +0.04 +0.38% $10.59 $10.85 $10.50 611,681 -38.43%
MMS Mcmillan Shakespeare Limited $10.61 -0.11 -1.03% $10.77 $10.88 $10.57 148,227 -17.11%
MML Medusa Mining Limited Star Stock $0.64 +0.065 +11.30% $0.585 $0.645 $0.58 3,201,987 -62.13%
MIN Mineral Resources Limited $8.00 +0.48 +6.38% $7.70 $8.00 $7.70 989,660 -28.70%
MGX Mount Gibson Iron Limited $0.42 +0.025 +6.33% $0.41 $0.425 $0.395 6,355,667 -62.16%
MGR Mirvac Group Stapled $1.735 +0.005 +0.29% $1.74 $1.74 $1.725 17,504,012 +2.97%
MFG Magellan Financial Group Limited $14.55 +0.04 +0.28% $14.63 $14.73 $14.42 283,225 +42.37%
- LYC Lynas Corporation Limited $0.06 0.00 0.00% $0.061 $0.061 $0.058 4,695,503 -80.95%
LNG Liquefied Natural Gas Limited $3.58 +0.14 +4.07% $3.42 $3.62 $3.42 2,707,897 +922.86%
- LLC Lend Lease Group Stapled $15.18 0.00 0.00% $15.05 $15.33 $15.05 2,041,932 +38.88%
LEI Leighton Holdings Limited $20.75 +0.77 +3.85% $20.22 $20.79 $20.20 280,357 +26.45%
KMD Kathmandu Holdings Limited Star Stock $2.75 +0.10 +3.77% $2.74 $2.82 $2.74 1,608,705 -17.67%
- KAR Karoon Gas Australia Limited $2.94 0.00 0.00% $2.94 $2.94 $2.94 0 -30.82%
JHX James Hardie Industries PLC Cdi 1:1 $12.27 +0.07 +0.57% $12.35 $12.39 $12.22 2,158,326 +2.00%
JHC Japara Healthcare Limited $2.41 +0.03 +1.26% $2.40 $2.41 $2.34 581,539 -10.74%
JBH JB Hi-fi Limited $15.56 +0.02 +0.13% $15.54 $15.74 $15.49 1,417,500 -23.20%
IVC Invocare Limited $11.54 -0.12 -1.03% $11.70 $11.75 $11.52 503,362 +5.10%
IRE Iress Limited $9.90 -0.07 -0.70% $10.04 $10.13 $9.87 339,384 -0.70%
IPL Incitec Pivot Limited $2.92 +0.04 +1.39% $2.88 $2.94 $2.88 3,049,530 +10.61%
- IOF Investa Office Fund Stapled $3.46 0.00 0.00% $3.48 $3.51 $3.45 1,082,356 +8.46%
ILU Iluka Resources Limited $7.22 +0.43 +6.33% $7.00 $7.27 $7.00 3,016,826 -19.78%
- IIN Iinet Limited $8.24 0.00 0.00% $8.30 $8.42 $8.22 2,117,056 +32.90%
IGO Independence Group NL $4.27 +0.18 +4.40% $4.18 $4.33 $4.17 742,641 +31.79%
IFL Ioof Holdings Limited $8.95 -0.01 -0.11% $9.05 $9.05 $8.94 873,716 +2.17%
IAG Insurance Australia Group Limited $6.29 -0.03 -0.48% $6.38 $6.38 $6.26 8,956,206 +2.78%
HZN Horizon Oil Limited Star Stock $0.245 +0.01 +4.26% $0.24 $0.245 $0.235 1,506,373 -22.22%
HVN Harvey Norman Holdings Limited $3.71 +0.01 +0.27% $3.72 $3.76 $3.64 1,656,208 +16.67%
HSO Healthscope Limited $2.55 +0.06 +2.41% $2.52 $2.55 $2.50 5,113,404 +15.39%
HGG Henderson Group PLC Cdi 1:1 $4.02 +0.07 +1.77% $4.00 $4.05 $4.00 3,555,816 +6.63%
GXL Greencross Limited $7.86 +0.07 +0.90% $7.78 $7.91 $7.73 456,410 +12.01%
- GWA GWA Group Limited $2.73 0.00 0.00% $2.74 $2.77 $2.72 309,999 -12.22%
GUD G.u.d. Holdings Limited $7.12 -0.02 -0.28% $7.20 $7.20 $7.07 123,375 +23.83%
- GPT GPT Group Stapled $4.08 0.00 0.00% $4.06 $4.11 $4.06 2,695,430 +14.61%
GNC Graincorp Limited $8.37 +0.25 +3.08% $8.14 $8.38 $8.135 613,990 -26.96%
GMG Goodman Group Stapled $5.49 +0.02 +0.37% $5.53 $5.54 $5.46 1,692,749 +10.46%
GMA Genworth Mortgage Insurance Australia Limited $3.52 +0.11 +3.23% $3.43 $3.56 $3.42 865,206 +17.33%
- GFF Goodman Fielder Limited $0.645 0.00 0.00% $0.645 $0.645 $0.64 1,004,915 -8.51%
GEM G8 Education Limited $4.59 -0.01 -0.22% $4.62 $4.71 $4.57 1,302,735 +42.11%
FXL Flexigroup Limited Star Stock $3.05 -0.09 -2.87% $3.18 $3.185 $3.05 2,497,553 -33.98%
- FXJ Fairfax Media Limited $0.755 0.00 0.00% $0.75 $0.765 $0.75 3,239,719 +25.83%
FMG Fortescue Metals Group LTD $2.98 +0.29 +10.78% $3.00 $3.03 $2.91 47,535,943 -48.44%
FLT Flight Centre Travel Group Limited $39.94 +0.44 +1.11% $39.75 $40.08 $38.60 376,298 -18.66%
FBU Fletcher Building Limited NZ $7.56 -0.06 -0.79% $7.64 $7.65 $7.54 978,483 -9.46%
EVN Evolution Mining Limited $0.555 +0.025 +4.72% $0.54 $0.555 $0.535 2,906,213 -13.28%
EGP Echo Entertainment Group Limited $3.77 -0.03 -0.79% $3.85 $3.85 $3.76 2,787,144 +44.44%
- DUE Duet Group Forus $2.44 0.00 0.00% $2.45 $2.46 $2.43 3,937,479 +12.96%
DOW Downer Edi Limited $4.40 +0.11 +2.56% $4.37 $4.42 $4.33 1,039,173 -12.70%
DMP Domino's Pizza Enterprises Limited $25.58 +0.50 +1.99% $25.20 $26.565 $25.20 211,382 +62.72%
DLX Duluxgroup Limited $5.82 +0.12 +2.11% $5.74 $5.85 $5.74 929,174 +3.93%
DLS Drillsearch Energy Limited Star Stock $1.115 +0.025 +2.29% $1.105 $1.135 $1.105 2,058,166 -13.57%
CWN Crown Resorts Limited Star Stock $14.17 +0.15 +1.07% $14.15 $14.21 $13.97 1,408,032 -14.38%
- CVO Cover-more Group Limited Star Stock $2.22 0.00 0.00% $2.23 $2.26 $2.20 469,025 +25.42%
CTX Caltex Australia Limited $31.08 +0.19 +0.62% $31.10 $31.17 $30.89 2,100,485 +61.04%
CSR CSR Limited $3.41 +0.02 +0.59% $3.44 $3.47 $3.38 1,334,217 +27.72%
CSL CSL Limited $79.63 +1.03 +1.31% $79.00 $79.81 $78.33 1,259,381 +17.35%
CRZ Carsales.com Limited $10.59 +0.05 +0.47% $10.62 $10.67 $10.52 391,061 +12.06%
- CQR Charter Hall Retail Reit Unit $4.03 0.00 0.00% $4.01 $4.05 $4.01 516,761 +4.95%
CPU Computershare Limited $11.34 +0.05 +0.44% $11.29 $11.39 $11.21 619,557 +5.29%
COH Cochlear Limited $70.08 +0.64 +0.92% $69.89 $70.34 $69.69 163,075 +17.47%
CMW Cromwell Property Group Stapled $0.99 +0.01 +1.02% $0.985 $0.99 $0.98 1,860,098 -1.98%
CHC Charter Hall Group Forus $4.50 +0.04 +0.90% $4.50 $4.50 $4.475 342,075 +20.00%
CGF Challenger Limited $6.79 +0.18 +2.72% $6.71 $6.85 $6.67 1,584,676 +13.17%
CDD Cardno Limited $3.50 -0.11 -3.05% $3.80 $3.82 $3.47 2,054,358 -49.71%
CCL Coca-cola Amatil Limited $9.00 +0.05 +0.56% $9.00 $9.08 $8.98 1,319,152 -26.05%
CBA Commonwealth Bank of Australia $80.42 +0.33 +0.41% $80.62 $80.63 $80.14 2,098,361 +5.14%
CAB Cabcharge Australia Limited $4.72 -0.01 -0.21% $4.79 $4.79 $4.70 681,195 +21.34%
BXB Brambles Limited $9.70 -0.05 -0.51% $9.75 $9.78 $9.65 4,041,611 -0.10%
BWP BWP Trust Ord Units $2.50 +0.01 +0.40% $2.51 $2.53 $2.49 1,378,751 +8.70%
BSL Bluescope Steel Limited $4.95 +0.18 +3.77% $4.87 $5.06 $4.85 1,772,784 -11.92%
- BRG Breville Group Limited $6.77 0.00 0.00% $6.87 $6.87 $6.68 87,882 -17.34%
BPT Beach Energy Limited $1.115 +0.015 +1.36% $1.12 $1.16 $1.095 8,047,249 -16.48%
BOQ Bank of Queensland Limited $12.26 +0.07 +0.57% $12.23 $12.30 $12.18 574,859 -1.42%
BLD Boral Limited $4.97 +0.01 +0.20% $4.98 $5.03 $4.96 2,197,916 +0.61%
BKN Bradken Limited $3.77 +0.15 +4.14% $3.70 $3.82 $3.64 559,596 -35.99%
BHP BHP Billiton Limited $32.90 +1.20 +3.79% $33.00 $33.07 $32.84 7,854,343 -13.03%
BGA Bega Cheese Limited $5.33 +0.06 +1.14% $5.26 $5.33 $5.25 396,074 +13.16%
BEN Bendigo And Adelaide Bank Limited $12.66 +0.15 +1.20% $12.58 $12.73 $12.54 659,152 +14.67%
- BDR Beadell Resources Limited Star Stock $0.24 0.00 0.00% $0.245 $0.25 $0.24 3,832,953 -71.08%
BCI BC Iron Limited Star Stock $0.595 +0.035 +6.25% $0.61 $0.63 $0.59 7,495,913 -88.22%
AZJ Aurizon Holdings Limited Star Stock $4.70 +0.07 +1.51% $4.68 $4.72 $4.66 4,443,812 +0.21%
AWE AWE Limited Star Stock $1.595 +0.055 +3.57% $1.555 $1.60 $1.555 1,885,993 +34.03%
- AWC Alumina Limited $1.72 0.00 0.00% $1.735 $1.745 $1.71 9,945,679 +82.01%
ASX ASX Limited $35.52 -0.04 -0.11% $35.75 $35.98 $35.46 403,178 -4.23%
AST Ausnet Services Stapled $1.32 -0.005 -0.38% $1.335 $1.345 $1.32 6,912,550 +11.86%
ARP Arb Corporation Limited $11.25 -0.01 -0.09% $11.50 $11.87 $11.19 128,607 -9.64%
ARI Arrium Limited $0.265 +0.025 +10.42% $0.255 $0.267 $0.255 15,072,460 -81.24%
APA APA Group Stapled $7.94 +0.07 +0.89% $7.96 $7.98 $7.91 2,048,724 +28.48%
AOG Aveo Group Stapled $2.06 +0.02 +0.98% $2.05 $2.08 $2.04 366,354 -2.37%
ANZ Australia And New Zealand Banking Group Limited $31.87 +0.05 +0.16% $31.90 $32.05 $31.72 4,152,610 +0.60%
ANN Ansell Limited $20.45 +0.43 +2.15% $20.05 $20.45 $19.94 381,725 +4.82%
AMP AMP Limited $5.61 +0.05 +0.90% $5.59 $5.68 $5.59 4,843,321 +20.91%
AMC Amcor Limited $12.04 +0.12 +1.01% $12.02 $12.06 $11.93 1,798,748 +18.35%
ALQ Als Limited $5.28 +0.80 +17.86% $4.56 $5.28 $4.55 3,775,248 -42.11%
ALL Aristocrat Leisure Limited $6.60 -0.11 -1.64% $6.80 $6.85 $6.55 2,302,102 +38.08%
AIO Asciano Limited $6.01 +0.12 +2.04% $5.95 $6.045 $5.91 3,108,843 +3.09%
AHY Asaleo Care Limited $1.91 +0.035 +1.87% $1.885 $1.925 $1.88 1,157,103 +15.76%
AHE Automotive Holdings Group Limited $3.95 +0.04 +1.02% $3.92 $3.95 $3.92 546,342 +6.47%
AGO Atlas Iron Limited $0.21 +0.01 +5.00% $0.215 $0.22 $0.205 10,198,105 -82.35%
AGK AGL Energy Limited $13.18 -0.07 -0.53% $13.25 $13.31 $13.08 1,391,426 -12.66%
AGI Ainsworth Game Technology Limited Star Stock $2.49 +0.03 +1.22% $2.50 $2.53 $2.46 803,342 -45.63%
ABP Abacus Property Group Stapled $2.82 +0.02 +0.71% $2.80 $2.83 $2.80 207,473 +24.78%
ABC Adelaide Brighton Limited $3.45 +0.07 +2.07% $3.41 $3.49 $3.41 1,593,874 -9.45%
AAD Ardent Leisure Group Stapled $2.98 +0.03 +1.02% $2.95 $2.995 $2.95 708,531 +52.82%
SHOW ALL COMPANIES

Star Stock definition

Currently has a Strong Buy recommendation from an Australian stockbroker.

Last updated: 22 November 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

+0.49%

ASX 200

+4.65%

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
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.
06 June 2014 Quarterly Rebalance - TGR to be added and ACR removed on 20 June 2014.

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 24 November 2014

SECTOR BREAKDOWN
Advertise with us