S&P/ASX 200

5,263

Closed - 28/08

30.3 (0.58%)

Movement

5,233

Open

5,305

Day High

5,228

Day Low

4,928
5,997

-6.42%

1 Year Return


ASX 200 Chart

Dow Jones

16,643

-11.8 / -0.07%
on 28/08

Gold

1,133

+10.7 / 0.95%
12:35am 30/08

Crude Oil

45.33

+2.77 / 6.51%
12:35am 30/08

US Dollar

0.7165

-0.07%
12:35am 30/08


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 - 28/08

Code Company Price Change % Chg High Low Volume Mkt Cap 1 Year
AAC Australian Agricultural Company Limited $1.34 -0.015 -1.11% $1.395 $1.325 1,290,598 $714,135,000 +7.20%
AAD Ardent Leisure Group Stapled $2.48 -0.01 -0.40% $2.52 $2.44 1,804,834 $1,100,280,000 -19.74%
ABC Adelaide Brighton Limited $4.57 +0.06 +1.33% $4.58 $4.48 1,388,140 $2,965,410,000 +25.55%
ABP Abacus Property Group Stapled $3.03 -0.03 -0.98% $3.09 $3.00 540,439 $1,678,140,000 +14.36%
AGI Ainsworth Game Technology Limited $2.99 -0.01 -0.33% $3.10 $2.98 561,630 $963,794,000 -11.28%
AGL AGL Energy Limited $16.96 -0.05 -0.29% $17.25 $16.73 2,197,170 $11,443,100,000 +20.54%
AHG Automotive Holdings Group Limited $4.14 -0.01 -0.24% $4.23 $4.135 964,010 $1,268,650,000 +3.50%
AHY Asaleo Care Limited $1.79 +0.085 +4.99% $1.82 $1.75 4,579,956 $1,080,210,000 -11.82%
AIO Asciano Limited $8.50 +0.07 +0.83% $8.53 $8.46 11,560,850 $8,290,780,000 +35.14%
ALL Aristocrat Leisure Limited $8.48 -0.01 -0.12% $8.62 $8.35 2,427,591 $5,374,810,000 +54.75%
ALQ Als Limited $5.40 +0.48 +9.76% $5.43 $4.97 3,058,050 $2,199,130,000 -28.48%
AMC Amcor Limited $13.42 -0.08 -0.59% $13.70 $13.30 3,862,100 $15,831,400,000 +17.51%
AMP AMP Limited Star Stock $5.96 -0.01 -0.17% $6.09 $5.91 10,005,286 $17,628,100,000 +2.06%
ANN Ansell Limited $21.96 +0.34 +1.57% $22.19 $21.82 880,603 $3,372,830,000 +10.63%
ANZ Australia And New Zealand Banking Group Limited Star Stock $28.53 -0.04 -0.14% $29.16 $28.17 11,636,208 $82,036,300,000 -14.50%
AOG Aveo Group Stapled $2.81 +0.04 +1.44% $2.83 $2.755 880,366 $1,448,360,000 +21.12%
APA APA Group Stapled $8.90 +0.11 +1.25% $8.91 $8.69 3,056,677 $9,917,340,000 +19.78%
APN APN News & Media Limited $0.51 -0.005 -0.97% $0.54 $0.50 57,443,469 $524,811,000 -31.08%
ARB ARB Corporation Limited $13.54 +0.19 +1.42% $13.59 $13.265 157,133 $1,071,780,000 +1.88%
ARI Arrium Limited $0.10 +0.005 +5.26% $0.105 $0.096 17,137,772 $293,729,000 -84.86%
AST Ausnet Services Limited $1.32 -0.01 -0.75% $1.335 $1.302 3,735,385 $4,631,500,000 -6.71%
ASX ASX Limited $39.85 -0.15 -0.38% $40.60 $39.60 1,096,653 $7,714,770,000 +7.01%
AWC Alumina Limited $1.35 +0.035 +2.66% $1.38 $1.34 16,409,697 $3,788,400,000 -10.00%
AWE AWE Limited $0.925 +0.045 +5.11% $0.95 $0.91 2,485,972 $486,421,000 -45.59%
AZJ Aurizon Holdings Limited Star Stock $4.99 -0.06 -1.19% $5.03 $4.915 10,436,875 $10,588,800,000 +3.53%
BEN Bendigo And Adelaide Bank Limited $10.82 -0.10 -0.92% $11.06 $10.75 1,453,886 $4,912,570,000 -12.88%
BGA Bega Cheese Limited $4.51 +0.01 +0.22% $4.51 $4.33 187,397 $688,239,000 -9.62%
BHP BHP Billiton Limited $25.49 +1.43 +5.94% $25.53 $25.17 20,000,386 $81,866,000,000 -23.71%
BKN Bradken Limited $1.165 +0.02 +1.75% $1.205 $1.14 957,252 $199,247,000 -75.32%
BLD Boral Limited $5.73 -0.05 -0.87% $5.785 $5.64 7,374,292 $4,379,100,000 +2.50%
BOQ Bank of Queensland Limited $12.75 +0.06 +0.47% $12.90 $12.63 1,177,017 $4,727,300,000 +2.00%
BPT Beach Energy Limited $0.70 +0.03 +4.48% $0.735 $0.695 10,077,447 $910,414,000 -57.06%
BRG Breville Group Limited $6.36 -0.10 -1.55% $6.61 $6.31 479,111 $827,406,000 -12.28%
BSL Bluescope Steel Limited $4.23 +0.12 +2.92% $4.35 $4.17 4,946,156 $2,390,900,000 -23.23%
BTT BT Investment Management Limited $9.69 +0.25 +2.65% $9.90 $9.46 2,513,652 $2,834,960,000 +48.17%
BWP BWP Trust Ord Units $3.17 -0.05 -1.55% $3.22 $3.14 1,452,665 $2,036,360,000 +19.62%
BXB Brambles Limited Star Stock $9.95 -0.10 -1.00% $10.11 $9.88 4,188,882 $15,591,400,000 +6.30%
CAB Cabcharge Australia Limited $3.12 +0.06 +1.96% $3.13 $3.04 392,639 $375,744,000 -41.13%
CAR Carsales.com Limited $9.73 -0.17 -1.72% $9.91 $9.73 1,092,465 $2,335,990,000 -12.42%
CBA Commonwealth Bank of Australia $76.36 -0.07 -0.09% $77.35 $75.60 8,807,049 $124,283,000,000 -5.38%
CCL Coca-cola Amatil Limited Star Stock $8.59 +0.03 +0.35% $8.66 $8.535 2,483,029 $6,559,240,000 -4.77%
CCP Credit Corp Group Limited $11.73 -0.15 -1.26% $12.05 $11.65 135,613 $543,057,000 +17.77%
- CDD Cardno Limited $2.84 0.00 0.00% $2.89 $2.78 265,730 $470,399,000 -56.31%
CGF Challenger Limited $7.40 +0.04 +0.54% $7.44 $7.34 3,792,912 $4,215,970,000 -7.38%
CHC Charter Hall Group Forus $4.45 +0.01 +0.23% $4.48 $4.39 1,692,414 $1,810,340,000 -1.77%
CIM Cimic Group Limited $23.48 +0.38 +1.65% $23.57 $23.14 252,353 $7,948,060,000 +4.40%
- CMW Cromwell Property Group Stapled $1.04 0.00 0.00% $1.05 $1.03 2,789,128 $1,814,130,000 0.00%
COH Cochlear Limited $85.08 -1.14 -1.32% $86.54 $84.00 330,772 $4,856,810,000 +17.91%
CPU Computershare Limited $10.00 -0.05 -0.50% $10.05 $9.95 5,672,255 $5,562,030,000 -17.83%
CQR Charter Hall Retail Reit Unit $4.02 -0.01 -0.25% $4.08 $3.97 1,018,325 $1,559,730,000 +1.01%
CSL CSL Limited Star Stock $92.62 -0.13 -0.14% $93.77 $92.04 1,887,934 $43,053,900,000 +24.12%
CSR CSR Limited $3.18 +0.13 +4.26% $3.225 $3.09 5,517,916 $1,609,080,000 -8.62%
CTD Corporate Travel Management Limited $10.90 -0.05 -0.46% $11.05 $10.70 424,193 $1,057,230,000 +44.75%
CTX Caltex Australia Limited Star Stock $32.47 +0.98 +3.11% $33.23 $32.015 1,714,099 $8,766,900,000 +16.34%
CVO Cover-more Group Limited $2.49 +0.04 +1.63% $2.51 $2.44 5,710,259 $791,197,000 +9.69%
CWN Crown Resorts Limited $11.87 +0.16 +1.37% $12.02 $11.78 1,593,111 $8,646,040,000 -25.35%
DLS Drillsearch Energy Limited $0.695 +0.04 +6.11% $0.735 $0.685 1,368,352 $320,466,000 -51.74%
DLX Duluxgroup Limited $5.65 +0.08 +1.44% $5.66 $5.53 1,971,594 $2,199,260,000 -1.05%
DMP Domino's Pizza Enterprises Limited $40.07 -0.22 -0.55% $40.99 $39.54 291,828 $3,475,170,000 +57.14%
DOW Downer Edi Limited $3.64 +0.05 +1.39% $3.70 $3.60 2,534,750 $1,574,970,000 -24.79%
DSH Dick Smith Holdings Limited $1.565 -0.07 -4.28% $1.67 $1.56 1,821,294 $370,140,000 -31.36%
DUE Duet Group Forus $2.16 +0.02 +0.94% $2.18 $2.13 4,376,108 $5,013,830,000 -7.00%
DXS Dexus Property Group Stapled $7.41 -0.16 -2.11% $7.65 $7.35 3,390,333 $7,193,680,000 +2.92%
EGP Echo Entertainment Group Limited $4.91 -0.04 -0.81% $5.05 $4.90 3,249,066 $4,054,050,000 +53.92%
EHE Estia Health Limited $6.76 -0.10 -1.46% $6.95 $6.72 792,637 $1,222,790,000 +42.62%
EVN Evolution Mining Limited $0.99 +0.07 +7.61% $1.012 $0.925 15,223,991 $982,511,000 +43.08%
FBU Fletcher Building Limited NZ $6.54 +0.07 +1.08% $6.58 $6.48 699,727 $4,504,510,000 -21.30%
FDC Federation Centres Stapled $2.80 -0.02 -0.71% $2.85 $2.765 10,092,191 $11,084,200,000 +4.09%
FLT Flight Centre Travel Group Limited $36.40 +0.39 +1.08% $37.72 $36.40 790,164 $3,670,250,000 -21.48%
FMG Fortescue Metals Group LTD $1.90 +0.11 +6.15% $1.99 $1.855 35,186,949 $5,916,220,000 -54.11%
FPH Fisher & Paykel Healthcare Corporation Limited NZ $6.64 -0.01 -0.15% $6.68 $6.60 707,653 $3,715,210,000 +44.66%
- FXJ Fairfax Media Limited $0.84 0.00 0.00% $0.86 $0.827 9,358,252 $2,033,200,000 -5.62%
FXL Flexigroup Limited $2.86 -0.03 -1.04% $2.93 $2.82 782,996 $869,868,000 -27.23%
GEM G8 Education Limited $3.13 -0.08 -2.49% $3.27 $3.12 1,162,606 $1,151,290,000 -40.83%
GMA Genworth Mortgage Insurance Australia Limited $2.72 +0.06 +2.26% $2.73 $2.66 1,470,099 $1,768,000,000 -29.17%
GMG Goodman Group Stapled Star Stock $6.14 -0.02 -0.33% $6.22 $6.06 4,183,648 $10,763,600,000 +10.63%
GNC Graincorp Limited $8.28 -0.02 -0.24% $8.40 $8.24 473,156 $1,894,920,000 -7.38%
GOZ Growthpoint Properties Australia Stapled $3.15 -0.05 -1.56% $3.18 $3.05 312,525 $1,792,440,000 +17.98%
GPT GPT Group Stapled $4.48 -0.02 -0.44% $4.55 $4.42 4,519,483 $7,963,550,000 +11.44%
GUD G.u.d. Holdings Limited $9.16 +0.18 +2.00% $9.23 $8.82 411,883 $780,925,000 +17.89%
GWA GWA Group Limited $2.62 +0.05 +1.95% $2.62 $2.52 580,681 $730,844,000 -21.31%
GXL Greencross Limited $5.87 -0.21 -3.45% $6.10 $5.75 1,137,345 $660,252,000 -41.30%
HGG Henderson Group PLC Cdi 1:1 $5.50 -0.05 -0.90% $5.54 $5.45 1,970,710 $3,561,950,000 +31.27%
HSO Healthscope Limited $2.69 -0.03 -1.10% $2.75 $2.65 3,502,122 $4,659,340,000 +20.09%
HVN Harvey Norman Holdings Limited $4.42 -0.10 -2.21% $4.63 $4.37 4,188,045 $4,908,870,000 +36.27%
IAG Insurance Australia Group Limited Star Stock $5.14 -0.05 -0.96% $5.29 $5.12 11,495,128 $12,497,300,000 -21.05%
IFL Ioof Holdings Limited $9.11 +0.15 +1.67% $9.34 $9.08 1,295,961 $2,734,220,000 -4.71%
IGO Independence Group NL $3.47 +0.26 +8.10% $3.49 $3.30 1,909,677 $817,463,000 -22.37%
ILU Iluka Resources Limited $7.50 +0.17 +2.32% $7.64 $7.46 4,932,246 $3,140,250,000 -16.01%
IOF Investa Office Fund Stapled $3.78 -0.04 -1.05% $3.85 $3.75 2,138,108 $2,321,100,000 +4.42%
IPL Incitec Pivot Limited $3.46 -0.03 -0.86% $3.525 $3.46 8,676,505 $5,832,370,000 +11.61%
IRE Iress Limited $9.39 -0.24 -2.49% $9.63 $9.34 560,667 $1,502,720,000 -7.94%
IVC Invocare Limited $11.61 -0.12 -1.02% $11.95 $11.55 322,403 $1,277,450,000 +3.38%
JBH JB Hi-fi Limited $19.34 +0.34 +1.79% $19.60 $19.09 1,638,096 $1,915,830,000 +14.51%
JHC Japara Healthcare Limited $2.60 +0.02 +0.78% $2.64 $2.56 1,256,930 $683,921,000 +19.27%
JHX James Hardie Industries PLC Cdi 1:1 Star Stock $17.88 +0.36 +2.06% $18.00 $17.70 1,158,632 $7,971,510,000 +39.25%
KAR Karoon Gas Australia Limited $1.96 -0.01 -0.51% $2.07 $1.93 976,469 $483,782,000 -47.73%
KMD Kathmandu Holdings Limited $1.565 +0.005 +0.32% $1.59 $1.505 1,917,088 $315,323,000 -46.22%
LLC Lend Lease Group Stapled $14.10 -0.35 -2.42% $14.60 $14.01 3,493,255 $8,184,610,000 +0.28%
LNG Liquefied Natural Gas Limited $2.89 +0.31 +12.02% $2.89 $2.68 2,906,134 $1,454,110,000 -21.04%
MFG Magellan Financial Group Limited $19.17 +0.16 +0.84% $19.41 $18.79 415,599 $3,072,810,000 +43.17%
MGR Mirvac Group Stapled Star Stock $1.765 -0.01 -0.56% $1.815 $1.735 18,349,386 $6,532,610,000 -3.82%
MIN Mineral Resources Limited $4.34 +0.07 +1.64% $4.41 $4.22 1,995,062 $814,345,000 -58.94%
MMS Mcmillan Shakespeare Limited $14.42 -0.06 -0.41% $14.80 $14.24 517,071 $1,199,080,000 +28.64%
MND Monadelphous Group Limited $7.38 +0.06 +0.82% $7.59 $7.19 993,489 $687,773,000 -53.64%
MPL Medibank Private Limited $2.36 -0.01 -0.42% $2.38 $2.33 8,742,691 $6,499,450,000 +18.00%
MQA Macquarie Atlas Roads Group Stapled $3.46 +0.22 +6.79% $3.55 $3.33 1,638,577 $1,790,500,000 +7.45%
MQG Macquarie Group Limited Star Stock $76.92 +0.68 +0.89% $77.80 $76.36 2,679,236 $25,655,300,000 +31.96%
- MRM Mma Offshore Limited $0.51 0.00 0.00% $0.515 $0.50 1,639,836 $189,348,000 -77.83%
MSB Mesoblast Limited $3.47 +0.19 +5.79% $3.72 $3.28 542,299 $1,169,160,000 -30.60%
MTS Metcash Limited $1.105 +0.02 +1.84% $1.117 $1.095 4,009,394 $1,025,840,000 -60.54%
MTU M2 Group LTD $9.23 -0.09 -0.97% $9.44 $9.12 898,184 $1,692,610,000 +26.09%
MYR Myer Holdings Limited $1.21 +0.01 +0.83% $1.225 $1.20 5,735,175 $708,684,000 -50.00%
MYX Mayne Pharma Group Limited $1.14 +0.05 +4.59% $1.16 $1.105 2,971,274 $912,579,000 +44.30%
NAB National Australia Bank Limited Star Stock $31.58 +0.02 +0.06% $31.92 $31.25 6,600,465 $82,917,500,000 -7.88%
NCM Newcrest Mining Limited Star Stock $11.28 +0.28 +2.55% $11.48 $11.17 5,872,750 $8,646,240,000 -0.62%
NEC Nine Entertainment Co. Holdings Limited $1.655 +0.155 +10.33% $1.725 $1.542 5,301,492 $1,490,440,000 -18.47%
NSR National Storage Reit Stapled $1.615 +0.015 +0.94% $1.62 $1.585 587,775 $540,147,000 +19.63%
NST Northern Star Resources LTD $1.955 +0.005 +0.26% $1.975 $1.925 3,955,406 $1,173,060,000 +12.36%
NUF Nufarm Limited $7.15 +0.07 +0.99% $7.19 $7.05 903,694 $1,895,230,000 +63.62%
NVT Navitas Limited $3.93 -0.17 -4.15% $4.00 $3.89 802,489 $1,478,980,000 -25.99%
NWS News Corporation. B Voting $19.31 +0.41 +2.17% $19.31 $19.14 74,633 $917,636,000 +4.66%
OFX Ozforex Group Limited $2.55 -0.03 -1.16% $2.58 $2.50 1,267,620 $612,000,000 +4.51%
ORA Orora Limited $2.30 -0.02 -0.86% $2.37 $2.27 3,241,444 $2,775,380,000 +37.73%
ORG Origin Energy Limited Star Stock $8.53 +0.39 +4.79% $8.67 $8.405 7,875,695 $9,465,260,000 -44.21%
ORI Orica Limited $15.56 -0.15 -0.96% $15.73 $15.50 4,157,500 $5,758,970,000 -24.58%
OSH Oil Search Limited 10T Star Stock $6.77 +0.38 +5.95% $6.81 $6.62 9,265,962 $10,308,600,000 -29.77%
OZL Oz Minerals Limited $3.78 +0.14 +3.85% $3.825 $3.75 2,219,864 $1,147,120,000 -12.70%
PBG Pacific Brands Limited $0.56 +0.03 +5.66% $0.56 $0.527 8,228,639 $513,647,000 +6.67%
PDN Paladin Energy LTD $0.205 +0.01 +5.13% $0.21 $0.185 12,682,963 $350,945,000 -43.43%
PGH Pact Group Holdings LTD $4.40 -0.03 -0.68% $4.45 $4.37 715,354 $1,296,050,000 +17.02%
PMV Premier Investments Limited $12.67 +0.21 +1.69% $12.81 $12.48 445,176 $1,981,340,000 +29.95%
PPT Perpetual Limited $43.92 +0.52 +1.20% $44.40 $43.28 530,234 $2,045,550,000 -5.35%
PRY Primary Health Care Limited $4.22 -0.01 -0.24% $4.26 $4.20 2,249,932 $2,177,520,000 -5.59%
PTM Platinum Asset Management Limited $6.85 +0.02 +0.29% $6.93 $6.75 1,378,620 $4,018,750,000 +14.93%
QAN Qantas Airways Limited $3.39 -0.14 -3.97% $3.55 $3.33 17,529,636 $7,445,560,000 +144.77%
QBE QBE Insurance Group Limited Star Stock $13.37 -0.21 -1.55% $13.64 $13.35 9,542,515 $18,306,100,000 +17.69%
- QUB Qube Holdings Limited $2.19 0.00 0.00% $2.21 $2.17 1,924,626 $2,314,170,000 -9.13%
REA REA Group LTD $41.93 +0.22 +0.53% $43.02 $41.71 223,229 $5,522,800,000 -12.63%
REC Recall Holdings Limited $6.99 -0.01 -0.14% $7.02 $6.90 305,657 $2,193,060,000 +44.72%
REG Regis Healthcare Limited $5.95 -0.25 -4.03% $6.18 $5.79 1,323,750 $1,787,060,000 +48.01%
- RFG Retail Food Group Limited $5.28 0.00 0.00% $5.52 $5.26 1,303,625 $860,310,000 +13.55%
RHC Ramsay Health Care Limited Star Stock $63.05 -0.63 -0.99% $64.70 $62.78 465,625 $12,741,200,000 +21.11%
RIO RIO Tinto Limited Star Stock $51.10 +2.29 +4.69% $51.28 $50.11 4,541,356 $21,676,200,000 -18.97%
RMD Resmed Inc Cdi 10:1 $7.23 -0.06 -0.82% $7.27 $7.16 2,208,453 $10,156,300,000 +27.51%
- RRL Regis Resources Limited $1.40 0.00 0.00% $1.425 $1.39 2,191,813 $699,694,000 -21.35%
S32 SOUTH32 Limited $1.545 +0.055 +3.69% $1.555 $1.51 25,962,531 $8,225,210,000 -24.63%
SAI SAI Global Limited $4.43 +0.04 +0.91% $4.45 $4.35 375,461 $938,104,000 -6.93%
SCG Scentre Group Stapled $3.86 +0.03 +0.78% $3.89 $3.80 13,551,809 $20,551,800,000 +13.20%
SCP Shopping Centres Australasia Property Group Stapled $1.985 -0.045 -2.22% $2.03 $1.965 2,435,534 $1,432,350,000 +7.59%
SDF Steadfast Group Limited $1.515 -0.015 -0.98% $1.53 $1.505 1,892,051 $1,126,270,000 -4.72%
SEK Seek Limited Star Stock $12.34 +0.03 +0.24% $12.59 $12.32 2,074,922 $4,250,360,000 -28.84%
SFR Sandfire Resources NL $6.11 +0.11 +1.83% $6.27 $6.00 1,198,636 $958,382,000 -3.78%
SGH Slater & Gordon Limited $3.12 +0.17 +5.76% $3.56 $3.02 14,655,268 $1,094,250,000 -47.09%
SGM Sims Metal Management Limited $11.37 +0.31 +2.80% $11.39 $10.99 1,636,392 $2,329,310,000 -5.09%
SGP Stockland Stapled Star Stock $3.96 -0.08 -1.98% $4.06 $3.95 14,833,952 $9,352,400,000 -6.38%
SHL Sonic Healthcare Limited $20.84 +0.13 +0.63% $20.98 $20.70 1,012,900 $8,377,500,000 +17.81%
SHV Select Harvests Limited $12.65 +0.48 +3.94% $12.72 $12.37 432,552 $903,663,000 +116.24%
SIP Sigma Pharmaceuticals Limited $0.80 -0.005 -0.62% $0.815 $0.80 1,494,907 $865,552,000 -2.44%
SIR Sirius Resources NL $2.80 +0.17 +6.46% $2.84 $2.72 964,162 $1,154,160,000 -27.84%
SKC Skycity Entertainment Group Limited NZ $3.58 -0.03 -0.83% $3.62 $3.55 232,606 $2,103,150,000 +6.23%
SKI Spark Infrastructure Group Forus $1.97 -0.01 -0.51% $1.995 $1.94 3,881,965 $2,888,730,000 +0.25%
SKT SKY Network Television Limited NZ $4.48 -0.05 -1.10% $4.49 $4.40 720,188 $1,743,350,000 -24.96%
SPK Spark New Zealand Limited NZ $2.95 +0.03 +1.03% $2.97 $2.92 1,715,957 $5,430,630,000 +12.60%
SPO Spotless Group Holdings Limited $1.995 +0.035 +1.79% $2.01 $1.965 16,915,321 $2,191,090,000 +3.91%
SRX Sirtex Medical Limited $34.47 +0.12 +0.35% $34.83 $34.25 140,331 $1,970,240,000 +61.08%
STO Santos Limited Star Stock $5.30 +0.28 +5.58% $5.58 $5.20 18,348,413 $5,322,700,000 -64.09%
SUL Super Retail Group Limited $8.90 -0.09 -1.00% $8.98 $8.74 1,166,359 $1,753,570,000 -5.82%
SUN Suncorp Group Limited Star Stock $13.01 -0.03 -0.23% $13.28 $12.85 4,706,341 $16,738,700,000 -10.03%
SVW Seven Group Holdings Limited $4.95 +0.02 +0.41% $5.03 $4.92 1,107,199 $1,466,100,000 -35.21%
SWM Seven West Media Limited $0.80 +0.015 +1.91% $0.815 $0.787 3,348,977 $1,210,770,000 -56.72%
SXL Southern Cross Media Group Limited $0.95 +0.02 +2.15% $0.985 $0.92 1,796,089 $715,907,000 -12.04%
SXY Senex Energy Limited $0.155 +0.005 +3.33% $0.175 $0.15 17,426,005 $178,666,000 -73.95%
SYD Sydney Airport Forus Star Stock $5.79 -0.04 -0.69% $5.85 $5.76 5,223,031 $12,908,600,000 +30.70%
SYR Syrah Resources Limited $2.95 +0.13 +4.61% $2.96 $2.81 1,124,664 $638,156,000 -43.64%
TAH Tabcorp Holdings Limited $4.69 +0.05 +1.08% $4.71 $4.59 6,302,468 $3,889,890,000 +31.23%
TCL Transurban Group Stapled Star Stock $9.56 -0.01 -0.10% $9.60 $9.50 6,648,294 $18,370,400,000 +18.46%
- TEN TEN Network Holdings Limited $0.195 0.00 0.00% $0.195 $0.19 2,303,290 $513,042,000 -25.00%
TGR Tassal Group Limited $3.80 +0.01 +0.26% $3.84 $3.76 413,943 $558,209,000 -4.28%
TLS Telstra Corporation Limited $5.82 -0.08 -1.36% $5.95 $5.78 42,382,882 $71,153,300,000 +5.05%
TME Trade Me Group Limited NZ $3.26 -0.01 -0.31% $3.28 $3.20 1,716,635 $1,293,860,000 -1.51%
TNE Technology One Limited $3.62 -0.06 -1.63% $3.69 $3.59 387,380 $1,124,500,000 +12.77%
TPI Transpacific Industries Group LTD $0.685 -0.005 -0.73% $0.695 $0.667 3,042,855 $1,082,310,000 -22.60%
TPM TPG Telecom Limited $9.38 +0.05 +0.54% $9.45 $9.28 1,125,344 $7,445,920,000 +54.79%
TSE Transfield Services Limited $1.075 +0.035 +3.37% $1.117 $1.055 9,062,473 $550,892,000 -23.76%
- TTS Tatts Group Limited $3.75 0.00 0.00% $3.77 $3.69 3,295,499 $5,478,030,000 +12.95%
TWE Treasury Wine Estates Limited $6.00 +0.01 +0.17% $6.02 $5.96 3,776,322 $3,907,570,000 +17.19%
UGL UGL Limited $1.85 -0.035 -1.86% $1.95 $1.755 3,151,961 $308,046,000 -71.32%
VED Veda Group Limited $2.06 -0.09 -4.19% $2.185 $2.04 8,586,142 $1,735,460,000 -6.79%
VOC Vocus Communications Limited $5.82 +0.15 +2.65% $5.85 $5.66 826,006 $1,340,300,000 +11.07%
VRL Village Roadshow Limited $6.92 +0.04 +0.58% $7.00 $6.85 390,892 $1,108,780,000 -7.98%
VRT Virtus Health Limited $5.12 -0.04 -0.78% $5.30 $5.08 664,959 $409,272,000 -34.28%
WBC Westpac Banking Corporation Star Stock $31.58 -0.06 -0.19% $31.99 $31.13 6,522,468 $100,548,000,000 -9.80%
WES Wesfarmers Limited $41.45 +0.42 +1.02% $41.68 $41.03 3,890,917 $46,579,500,000 -7.40%
WFD Westfield Corporation Stapled Star Stock $9.73 +0.05 +0.52% $9.85 $9.645 4,516,461 $20,219,800,000 +29.05%
WHC Whitehaven Coal Limited $1.175 +0.025 +2.17% $1.227 $1.15 7,822,024 $1,205,600,000 -39.74%
WOR Worleyparsons Limited $8.02 +0.32 +4.16% $8.24 $7.89 2,351,277 $1,960,160,000 -53.04%
WOW Woolworths Limited $27.40 +0.35 +1.29% $27.57 $26.74 7,042,013 $34,705,300,000 -25.85%
WPL Woodside Petroleum Limited $32.05 +0.55 +1.75% $32.70 $31.82 3,746,349 $26,406,300,000 -24.57%
WSA Western Areas Limited $2.82 +0.30 +11.91% $2.83 $2.63 3,094,325 $658,258,000 -42.09%
SHOW ALL COMPANIES

Star Stock definition

Currently has a Strong Buy recommendation from an Australian stockbroker.

Last updated: 22 August 2015

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 72% (April 2015) 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

-6.42%

ASX 200

-2.30%

Net Total Return

How does XNT differ from the Total Return Index?

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

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

Note: The S&P/ASX 200 Total Return Index (XJOA) has replaced the old S&P/ASX 200 Accumulation Index (XJOAI).

Index Announcements

Date Announcement
20 August 2015 Removal - IIN to be removed on 24 August due to being acquired by TPG Telecom Limited. BTT to be added.
05 June 2015 Quarterly Rebalance - CCP, GOZ, NSR added and SEA, SGN, SKE removed on 19 June 2015.
22 May 2015 Removal - NVN & SGT to be removed on 29 May 2015. FPH & SHV to added.
15 May 2015 Removal - PNA removed due to Guangdong Rising Assets Management Co. cash offer. No replacement.
07 May 2015 Demerger - Effects of the BHP demerger of South32 on the S&P/ASX 200.
07 May 2015 Removal - TOL removed due to being acquired by Japan Post Co.. MYX added.
06 March 2015 Quarterly Rebalance - AAC, CTD, DSH, EHE, REG, SYR added and AGO, BCI, BDR, HZN, LYC, MGX removed on 20 March 2015.

Recent Performance

Date Close Change
28 Aug, 2015 5,263.6 +0.58%
27 Aug, 2015 5,233.3 +1.17%
26 Aug, 2015 5,172.8 +0.69%
25 Aug, 2015 5,137.3 +2.72%
24 Aug, 2015 5,001.3 -4.09%
21 Aug, 2015 5,214.6 -1.40%
20 Aug, 2015 5,288.6 -1.70%
19 Aug, 2015 5,380.2 +1.45%
18 Aug, 2015 5,303.1 -1.20%
17 Aug, 2015 5,367.7 +0.21%
14 Aug, 2015 5,356.5 -0.58%
13 Aug, 2015 5,387.9 +0.11%
12 Aug, 2015 5,382.1 -1.66%
11 Aug, 2015 5,473.2 -0.65%
10 Aug, 2015 5,509.2 +0.63%
07 Aug, 2015 5,474.8 -2.41%
06 Aug, 2015 5,610.1 -1.13%
05 Aug, 2015 5,674.0 -0.42%
04 Aug, 2015 5,697.9 +0.33%
03 Aug, 2015 5,679.3 -0.35%
31 Jul, 2015 5,699.2 +0.52%
30 Jul, 2015 5,669.5 +0.81%
29 Jul, 2015 5,624.2 +0.71%

Full History

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

Resources

Ticker

XJO

Constituents

200

Min Market Cap

$178,666,000

Total Market Cap

$1,441,270,000,000

Rebalanced

Quarterly

Next Re-balance

18th Sep 2015

Sector breakdown based on market capitalisation.

Resources at 28 August 2015

SECTOR BREAKDOWN
Advertise with us