S&P/ASX 200

5,777

Closed - 29/05

64.1 (1.12%)

Movement

5,713

Open

5,803

Day High

5,713

Day Low

5,122
5,997

4.67%

1 Year Return


ASX 200 Chart

Dow Jones

18,126

-36.9 / -0.20%
on 28/05

Gold

1,190

+1.6 / 0.13%
5:55pm 29/05

Crude Oil

58.31

+0.63 / 1.09%
5:55pm 29/05

US Dollar

0.765

-0.06%
5:55pm 29/05


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 200 Share Prices

Closed - 29/05

Code Company Price Change % Chg High Low Volume Mkt Cap 1 Year
AAC Australian Agricultural Company Limited $1.39 +0.005 +0.36% $1.43 $1.39 2,068,301 $740,781,000 +11.20%
AAD Ardent Leisure Group Stapled $2.17 +0.03 +1.40% $2.18 $2.13 2,161,416 $959,839,000 -18.73%
- ABC Adelaide Brighton Limited $4.65 0.00 0.00% $4.71 $4.63 1,796,536 $3,017,320,000 +35.57%
ABP Abacus Property Group Stapled $2.91 +0.04 +1.39% $2.91 $2.86 1,374,193 $1,609,730,000 +20.22%
AGI Ainsworth Game Technology Limited $3.10 +0.10 +3.33% $3.16 $3.00 1,096,381 $999,251,000 -21.91%
AGL AGL Energy Limited $16.23 +0.10 +0.62% $16.36 $16.135 3,723,327 $10,950,600,000 +8.86%
AHG Automotive Holdings Group Limited $4.60 -0.01 -0.22% $4.67 $4.60 580,665 $1,409,610,000 +21.05%
AHY Asaleo Care Limited $1.975 +0.035 +1.80% $2.01 $1.95 2,655,113 $1,191,850,000 +19.70%
- AIO Asciano Limited Star Stock $6.76 0.00 0.00% $6.85 $6.76 5,138,707 $6,593,610,000 +20.93%
ALL Aristocrat Leisure Limited $7.80 -0.10 -1.27% $8.065 $7.80 42,550,651 $4,943,810,000 +43.38%
ALQ Als Limited $6.12 +0.08 +1.33% $6.15 $5.75 31,523,834 $2,492,350,000 -31.54%
AMC Amcor Limited $14.50 +0.03 +0.21% $14.74 $14.46 5,560,428 $17,304,500,000 +35.51%
AMP AMP Limited Star Stock $6.66 +0.08 +1.22% $6.715 $6.57 8,317,904 $19,698,500,000 +25.66%
ANN Ansell Limited $26.75 -0.15 -0.56% $27.02 $26.75 749,264 $4,096,490,000 +38.17%
ANZ Australia And New Zealand Banking Group Limited Star Stock $33.19 +0.47 +1.44% $33.425 $32.88 12,927,650 $91,802,900,000 -1.60%
AOG Aveo Group Stapled $2.85 -0.03 -1.04% $2.885 $2.85 793,286 $1,423,530,000 +38.35%
APA APA Group Stapled $9.32 +0.12 +1.30% $9.35 $9.20 4,326,387 $10,385,300,000 +40.54%
APN APN News & Media Limited $0.845 +0.025 +3.05% $0.88 $0.82 5,435,025 $869,540,000 +7.64%
ARB ARB Corporation Limited $14.20 +0.11 +0.78% $14.42 $14.13 163,837 $1,124,020,000 +14.06%
- ARI Arrium Limited $0.175 0.00 0.00% $0.175 $0.17 6,703,373 $514,026,000 -78.70%
AST Ausnet Services Stapled $1.525 +0.015 +0.99% $1.54 $1.50 6,356,871 $5,287,040,000 +10.51%
ASX ASX Limited $41.63 +0.20 +0.48% $42.02 $41.58 1,251,696 $8,059,370,000 +14.24%
AWC Alumina Limited $1.77 +0.065 +3.81% $1.78 $1.712 22,776,285 $4,967,020,000 +22.92%
AWE AWE Limited $1.43 +0.04 +2.88% $1.43 $1.38 2,309,704 $751,981,000 -19.21%
AZJ Aurizon Holdings Limited Star Stock $5.34 +0.09 +1.71% $5.36 $5.25 7,125,359 $11,331,500,000 +8.10%
BEN Bendigo And Adelaide Bank Limited $12.29 +0.11 +0.90% $12.40 $12.20 1,626,764 $5,574,630,000 +4.95%
BGA Bega Cheese Limited $4.64 +0.04 +0.87% $4.70 $4.62 255,470 $708,078,000 -13.92%
BHP BHP Billiton Limited Star Stock $29.59 +0.39 +1.34% $29.59 $29.21 15,969,988 $95,033,900,000 -12.88%
BKN Bradken Limited $2.19 +0.04 +1.86% $2.20 $2.14 676,589 $374,550,000 -38.48%
- BLD Boral Limited $6.26 0.00 0.00% $6.36 $6.26 4,047,645 $4,887,140,000 +18.34%
BOQ Bank of Queensland Limited $13.25 +0.20 +1.53% $13.33 $13.02 1,620,100 $4,912,690,000 +9.60%
BPT Beach Energy Limited $1.10 -0.03 -2.66% $1.13 $1.10 7,604,947 $1,430,160,000 -34.13%
BRG Breville Group Limited $7.53 -0.05 -0.66% $7.67 $7.37 260,465 $979,618,000 -8.51%
BSL Bluescope Steel Limited $3.51 +0.10 +2.93% $3.51 $3.38 3,783,931 $1,983,940,000 -42.27%
BWP BWP Trust Ord Units $3.31 +0.08 +2.48% $3.32 $3.23 2,236,441 $2,126,290,000 +28.30%
BXB Brambles Limited Star Stock $11.44 +0.07 +0.62% $11.59 $11.36 6,222,082 $17,925,600,000 +19.04%
CAB Cabcharge Australia Limited $4.94 -0.14 -2.76% $5.10 $4.94 563,210 $594,928,000 +22.58%
CAR Carsales.com Limited $10.45 -0.01 -0.10% $10.53 $10.43 854,691 $2,508,450,000 -3.42%
CBA Commonwealth Bank of Australia $85.09 +1.59 +1.90% $85.82 $83.67 8,865,005 $138,492,000,000 +3.71%
CCL Coca-cola Amatil Limited Star Stock $10.09 +0.04 +0.40% $10.12 $10.05 4,416,673 $7,704,630,000 +6.10%
- CDD Cardno Limited $3.05 0.00 0.00% $3.10 $3.01 701,213 $504,974,000 -52.86%
CGF Challenger Limited $6.88 -0.05 -0.72% $6.99 $6.88 2,924,912 $3,919,710,000 -3.91%
CHC Charter Hall Group Forus $4.79 +0.02 +0.42% $4.82 $4.75 1,792,734 $1,946,720,000 +8.37%
CIM Cimic Group Limited $24.24 +0.35 +1.47% $24.45 $23.90 911,895 $8,205,330,000 +18.24%
CMW Cromwell Property Group Stapled $1.085 -0.005 -0.46% $1.09 $1.085 3,998,396 $1,887,640,000 +9.05%
COH Cochlear Limited $88.55 +1.05 +1.20% $89.325 $87.75 179,022 $5,054,590,000 +47.39%
CPU Computershare Limited $12.88 +0.21 +1.66% $13.01 $12.76 2,724,881 $7,163,900,000 +3.12%
CQR Charter Hall Retail Reit Unit $4.48 +0.05 +1.13% $4.51 $4.42 1,184,514 $1,682,480,000 +12.56%
CSL CSL Limited Star Stock $93.50 +0.90 +0.97% $94.09 $93.07 1,785,734 $43,580,800,000 +32.14%
CSR CSR Limited $4.21 +0.03 +0.72% $4.25 $4.15 4,454,968 $2,130,260,000 +22.38%
CTD Corporate Travel Management Limited $12.23 +0.16 +1.33% $12.36 $12.07 263,567 $1,186,230,000 +103.76%
CTX Caltex Australia Limited $33.70 -0.12 -0.36% $34.42 $33.625 2,216,455 $9,099,000,000 +51.19%
CVO Cover-more Group Limited $2.45 +0.04 +1.66% $2.47 $2.40 743,147 $778,487,000 +2.94%
CWN Crown Resorts Limited Star Stock $13.09 +0.17 +1.32% $13.21 $12.97 2,767,178 $9,534,680,000 -19.50%
DLS Drillsearch Energy Limited $1.23 +0.035 +2.93% $1.24 $1.205 1,422,767 $567,155,000 -19.61%
DLX Duluxgroup Limited $5.87 +0.12 +2.09% $5.89 $5.79 1,876,046 $2,280,750,000 +5.77%
DMP Domino's Pizza Enterprises Limited $38.71 +0.36 +0.94% $39.20 $38.39 170,544 $3,350,770,000 +83.63%
DOW Downer Edi Limited $5.15 -0.01 -0.19% $5.22 $5.14 2,337,220 $2,242,310,000 -3.92%
DSH Dick Smith Holdings Limited $2.20 -0.01 -0.45% $2.22 $2.19 739,320 $520,325,000 +2.33%
DUE Duet Group Forus $2.55 +0.04 +1.59% $2.55 $2.51 6,419,081 $3,808,880,000 +6.16%
DXS Dexus Property Group Stapled Star Stock $8.01 +0.19 +2.43% $8.01 $7.795 7,215,536 $7,691,010,000 +18.14%
EGP Echo Entertainment Group Limited $4.68 +0.08 +1.74% $4.74 $4.58 3,265,712 $3,864,150,000 +65.96%
EHE Estia Health Limited $6.41 -0.04 -0.62% $6.59 $6.41 3,395,060 $1,159,480,000 +35.23%
- EVN Evolution Mining Limited $1.175 0.00 0.00% $1.205 $1.05 15,917,328 $842,196,000 +52.60%
FBU Fletcher Building Limited NZ $8.11 +0.03 +0.37% $8.17 $8.09 693,268 $5,585,870,000 -3.11%
FDC Federation Centres Stapled $3.04 +0.01 +0.33% $3.05 $2.965 44,585,148 $4,340,030,000 +20.64%
FLT Flight Centre Travel Group Limited $46.55 +0.63 +1.37% $46.79 $46.00 419,429 $4,692,670,000 -8.20%
FMG Fortescue Metals Group LTD $2.42 -0.01 -0.41% $2.47 $2.37 43,013,076 $7,535,390,000 -46.70%
FXJ Fairfax Media Limited $1.03 +0.02 +1.98% $1.037 $1.01 9,597,421 $2,493,090,000 -1.44%
- FXL Flexigroup Limited $3.60 0.00 0.00% $3.625 $3.59 923,504 $1,094,940,000 +4.96%
- GEM G8 Education Limited $3.75 0.00 0.00% $3.77 $3.70 2,533,755 $1,357,250,000 -17.76%
GMA Genworth Mortgage Insurance Australia Limited $3.17 +0.08 +2.59% $3.17 $3.07 2,253,134 $2,060,500,000 +0.32%
GMG Goodman Group Stapled Star Stock $6.55 +0.10 +1.55% $6.595 $6.43 6,727,562 $11,482,400,000 +27.93%
GNC Graincorp Limited $9.40 -0.07 -0.74% $9.56 $9.40 1,203,103 $2,151,240,000 +5.38%
GPT GPT Group Stapled $4.62 +0.05 +1.09% $4.68 $4.53 11,841,766 $8,212,420,000 +18.46%
GUD G.u.d. Holdings Limited $9.52 +0.04 +0.42% $9.56 $9.37 665,455 $776,646,000 +77.28%
GWA GWA Group Limited $2.62 +0.01 +0.38% $2.64 $2.60 596,596 $803,118,000 -0.76%
GXL Greencross Limited $6.69 -0.14 -2.05% $6.91 $6.69 653,624 $752,484,000 -28.88%
HGG Henderson Group PLC Cdi 1:1 $5.74 +0.10 +1.77% $5.79 $5.72 4,707,716 $4,196,750,000 +30.46%
- HSO Healthscope Limited $2.79 0.00 0.00% $2.86 $2.785 6,226,115 $4,832,540,000 +26.24%
HVN Harvey Norman Holdings Limited $4.70 +0.10 +2.17% $4.715 $4.64 3,223,750 $5,219,840,000 +48.51%
IAG Insurance Australia Group Limited $5.66 +0.02 +0.36% $5.68 $5.62 8,983,014 $13,253,600,000 -4.71%
IFL Ioof Holdings Limited $10.82 +0.09 +0.84% $10.98 $10.73 1,659,867 $3,247,450,000 +26.11%
IGO Independence Group NL $4.85 +0.08 +1.68% $4.89 $4.79 2,940,980 $1,136,140,000 +15.48%
IIN Iinet Limited $9.80 +0.04 +0.41% $9.81 $9.76 436,399 $1,596,920,000 +32.08%
ILU Iluka Resources Limited $9.00 +0.27 +3.09% $9.18 $8.84 3,085,270 $3,768,300,000 -0.22%
IOF Investa Office Fund Stapled $3.97 +0.05 +1.28% $3.99 $3.85 2,416,121 $2,437,770,000 +19.94%
IPL Incitec Pivot Limited $3.99 +0.03 +0.76% $4.10 $3.95 8,802,452 $6,685,730,000 +44.57%
IRE Iress Limited $10.79 -0.06 -0.55% $10.92 $10.78 645,279 $1,726,770,000 +26.20%
IVC Invocare Limited $13.29 +0.11 +0.84% $13.32 $13.18 302,659 $1,462,300,000 +27.91%
JBH JB Hi-fi Limited $21.85 +0.35 +1.63% $21.94 $21.42 636,799 $2,162,930,000 +21.05%
JHC Japara Healthcare Limited $2.83 +0.01 +0.36% $2.85 $2.80 743,335 $744,422,000 +4.82%
JHX James Hardie Industries PLC Cdi 1:1 Star Stock $17.66 +0.21 +1.20% $17.95 $17.66 1,917,536 $7,871,160,000 +20.96%
KAR Karoon Gas Australia Limited $2.75 -0.03 -1.08% $2.78 $2.67 965,571 $678,210,000 +11.79%
KMD Kathmandu Holdings Limited $1.295 -0.055 -4.07% $1.355 $1.295 1,406,145 $260,923,000 -60.52%
LLC Lend Lease Group Stapled $16.66 +0.21 +1.28% $16.84 $16.59 2,222,780 $9,670,600,000 +23.87%
LNG Liquefied Natural Gas Limited $4.18 +0.12 +2.96% $4.20 $4.08 2,659,911 $1,935,730,000 +324.37%
MFG Magellan Financial Group Limited $18.69 +0.09 +0.48% $18.99 $18.60 460,248 $2,995,570,000 +48.69%
- MGR Mirvac Group Stapled Star Stock $2.01 0.00 0.00% $2.04 $1.997 19,643,860 $7,432,220,000 +13.56%
MIN Mineral Resources Limited $7.63 +0.20 +2.69% $7.72 $7.45 851,275 $1,431,670,000 -28.63%
MMS Mcmillan Shakespeare Limited $13.09 +0.11 +0.85% $13.21 $12.96 393,984 $1,070,910,000 +25.50%
MND Monadelphous Group Limited $11.17 -0.28 -2.45% $11.75 $11.16 510,420 $1,040,980,000 -38.29%
MPL Medibank Private Limited $2.14 -0.01 -0.47% $2.18 $2.13 32,899,940 $5,893,570,000 +7.00%
MQA Macquarie Atlas Roads Group Stapled $3.30 +0.04 +1.23% $3.32 $3.25 891,455 $1,688,080,000 -1.20%
MQG Macquarie Group Limited $81.75 +0.75 +0.93% $82.055 $80.60 1,934,674 $27,260,700,000 +35.51%
MRM Mma Offshore Limited $0.61 -0.04 -6.15% $0.655 $0.605 9,932,827 $226,444,000 -70.67%
MSB Mesoblast Limited $3.91 +0.01 +0.26% $3.97 $3.88 732,526 $1,328,540,000 -18.54%
- MTS Metcash Limited $1.38 0.00 0.00% $1.41 $1.375 10,843,317 $1,281,130,000 -51.75%
MTU M2 Group LTD $11.11 -0.04 -0.36% $11.20 $11.10 485,778 $2,034,630,000 +86.72%
MYR Myer Holdings Limited $1.50 +0.035 +2.39% $1.52 $1.455 4,308,883 $878,534,000 -30.88%
MYX Mayne Pharma Group Limited $1.13 +0.02 +1.80% $1.135 $1.105 1,629,981 $887,914,000 +23.50%
NAB National Australia Bank Limited $34.32 +0.88 +2.63% $34.41 $33.51 14,390,682 $86,309,800,000 +4.19%
NCM Newcrest Mining Limited Star Stock $14.13 +0.23 +1.66% $14.30 $13.98 6,248,599 $10,830,800,000 +43.60%
NEC Nine Entertainment Co. Holdings Limited $2.15 +0.05 +2.38% $2.155 $2.09 4,287,256 $2,017,990,000 -2.27%
NST Northern Star Resources LTD $2.36 +0.06 +2.61% $2.39 $2.325 2,196,416 $1,398,380,000 +104.33%
NUF Nufarm Limited $7.75 -0.09 -1.15% $7.90 $7.74 928,470 $2,054,270,000 +80.23%
NVN Novion Property Group Stapled $2.44 -0.05 -2.01% $2.50 $2.44 41,931,779 $7,508,400,000 +17.31%
NVT Navitas Limited $4.74 -0.02 -0.42% $4.88 $4.74 1,024,887 $1,783,810,000 -38.04%
NWS News Corporation. B Voting $19.82 +0.29 +1.49% $19.83 $19.68 186,236 $961,710,000 +10.23%
OFX Ozforex Group Limited $2.27 -0.05 -2.16% $2.34 $2.27 6,099,817 $544,800,000 -13.69%
ORA Orora Limited $2.20 +0.02 +0.92% $2.235 $2.15 4,348,383 $2,654,710,000 +56.03%
ORG Origin Energy Limited Star Stock $13.31 +0.49 +3.82% $13.35 $12.82 5,309,121 $14,768,800,000 -13.63%
ORI Orica Limited $21.89 +0.31 +1.44% $22.21 $21.85 3,052,985 $8,129,500,000 +12.08%
OSH Oil Search Limited 10T Star Stock $7.60 +0.14 +1.88% $7.66 $7.52 4,355,424 $11,572,500,000 -19.24%
OZL Oz Minerals Limited $4.71 -0.10 -2.08% $4.87 $4.71 3,164,500 $1,429,340,000 +7.05%
PBG Pacific Brands Limited $0.415 +0.02 +5.06% $0.415 $0.395 1,395,183 $380,649,000 -27.19%
PDN Paladin Energy LTD $0.315 -0.01 -3.08% $0.325 $0.312 5,263,943 $525,082,000 -10.87%
PGH Pact Group Holdings LTD $4.20 +0.04 +0.96% $4.24 $4.19 498,593 $1,237,130,000 +23.53%
PMV Premier Investments Limited $14.27 -0.02 -0.14% $14.40 $14.23 515,295 $2,230,400,000 +60.34%
PPT Perpetual Limited $56.48 +0.48 +0.86% $57.22 $56.06 80,106 $2,630,520,000 +18.78%
PRY Primary Health Care Limited $5.34 +0.05 +0.95% $5.37 $5.29 2,047,235 $2,755,430,000 +19.46%
PTM Platinum Asset Management Limited $7.86 +0.12 +1.55% $7.93 $7.75 2,103,997 $4,607,660,000 +21.67%
QAN Qantas Airways Limited $3.52 +0.07 +2.03% $3.55 $3.46 10,428,695 $7,731,080,000 +152.33%
QBE QBE Insurance Group Limited Star Stock $14.65 +0.07 +0.48% $14.77 $14.58 7,723,168 $20,058,700,000 +29.42%
QUB Qube Holdings Limited $2.90 +0.04 +1.40% $2.94 $2.88 4,105,350 $3,064,430,000 +22.36%
REA REA Group LTD $39.07 -0.55 -1.39% $39.95 $38.70 1,027,198 $5,146,090,000 -14.11%
REC Recall Holdings Limited $7.76 +0.01 +0.13% $7.795 $7.75 755,043 $2,434,120,000 +60.66%
REG Regis Healthcare Limited $5.69 -0.02 -0.35% $5.77 $5.63 2,735,134 $1,708,970,000 +41.54%
RFG Retail Food Group Limited $6.65 -0.09 -1.34% $6.76 $6.65 519,293 $1,083,530,000 +58.33%
RHC Ramsay Health Care Limited Star Stock $63.52 -2.50 -3.79% $66.02 $63.52 1,762,963 $12,836,200,000 +33.61%
RIO RIO Tinto Limited Star Stock $58.20 +0.55 +0.95% $58.77 $58.13 2,964,623 $24,688,000,000 -3.11%
RMD Resmed Inc Cdi 10:1 $7.70 +0.12 +1.58% $7.76 $7.66 5,405,844 $10,845,900,000 +43.12%
- RRL Regis Resources Limited $1.18 0.00 0.00% $1.205 $1.177 1,808,301 $589,742,000 -23.38%
S32 SOUTH32 Limited Def Set $2.19 +0.01 +0.46% $2.20 $2.13 67,290,936 $11,659,000,000 +6.83%
- SAI SAI Global Limited $4.45 0.00 0.00% $4.515 $4.45 753,129 $942,340,000 -13.42%
SCG Scentre Group Stapled $3.95 +0.02 +0.51% $3.97 $3.89 24,823,283 $21,031,000,000 +28.25%
SCP Shopping Centres Australasia Property Group Stapled $2.16 +0.01 +0.47% $2.18 $2.15 3,144,424 $1,472,870,000 +25.22%
SDF Steadfast Group Limited $1.49 +0.025 +1.71% $1.495 $1.47 1,428,567 $1,107,690,000 -2.30%
SEA Sundance Energy Australia Limited $0.585 +0.005 +0.86% $0.592 $0.575 15,275,459 $321,370,000 -45.83%
SEK Seek Limited $16.92 +0.03 +0.18% $17.10 $16.895 2,094,072 $5,821,780,000 -0.47%
SFR Sandfire Resources NL $5.34 -0.03 -0.56% $5.39 $5.31 1,393,829 $836,216,000 -11.00%
SGH Slater & Gordon Limited $6.03 +0.13 +2.20% $6.06 $5.92 4,704,509 $2,114,840,000 +28.64%
SGM Sims Metal Management Limited $11.60 +0.19 +1.67% $11.71 $11.46 668,591 $2,375,640,000 +18.73%
SGN STW Communications Group Limited $0.57 -0.02 -3.39% $0.605 $0.57 9,189,705 $240,458,000 -58.09%
SGP Stockland Stapled Star Stock $4.34 +0.02 +0.46% $4.41 $4.33 14,905,923 $10,249,900,000 +11.57%
SGT Singapore Telecommunications Limited Cdi 1:1 $3.98 +0.02 +0.51% $4.02 $3.95 6,337,289 $492,636,000 +19.16%
SHL Sonic Healthcare Limited $20.08 +0.13 +0.65% $20.45 $20.08 3,728,081 $8,071,990,000 +14.74%
- SIP Sigma Pharmaceuticals Limited $0.87 0.00 0.00% $0.87 $0.855 1,836,938 $951,280,000 +22.54%
SIR Sirius Resources NL $3.79 -0.05 -1.30% $3.86 $3.74 4,232,231 $1,294,810,000 +22.26%
SKC Skycity Entertainment Group Limited NZ $4.13 +0.04 +0.98% $4.15 $4.09 484,129 $2,426,260,000 +13.46%
SKE Skilled Group Limited $1.445 -0.055 -3.67% $1.50 $1.445 5,390,284 $340,873,000 -47.07%
SKI Spark Infrastructure Group Forus $1.995 -0.005 -0.25% $2.01 $1.99 6,520,392 $2,925,390,000 +10.53%
- SKT SKY Network Television Limited NZ $5.89 0.00 0.00% $5.90 $5.83 372,507 $2,292,030,000 -1.34%
SPK Spark New Zealand Limited NZ $2.57 -0.02 -0.77% $2.60 $2.555 2,210,962 $4,731,040,000 +3.21%
SPO Spotless Group Holdings Limited $2.25 -0.01 -0.44% $2.28 $2.24 6,060,790 $2,471,150,000 +23.63%
- SRX Sirtex Medical Limited $26.68 0.00 0.00% $26.68 $26.68 0 $1,508,230,000 +55.93%
STO Santos Limited Star Stock $8.25 +0.08 +0.98% $8.31 $8.18 7,868,007 $8,269,970,000 -43.30%
SUL Super Retail Group Limited $10.70 -0.10 -0.93% $10.89 $10.70 790,157 $2,108,230,000 +17.58%
SUN Suncorp Group Limited $13.53 +0.11 +0.82% $13.63 $13.40 6,884,275 $17,407,700,000 +1.27%
SVW Seven Group Holdings Limited $7.63 +0.05 +0.66% $7.73 $7.59 353,152 $2,259,870,000 -4.74%
SWM Seven West Media Limited $1.25 +0.035 +2.88% $1.27 $1.217 3,649,845 $1,248,950,000 -30.19%
SXL Southern Cross Media Group Limited $1.055 -0.01 -0.94% $1.085 $1.05 1,398,836 $795,034,000 -3.65%
SXY Senex Energy Limited $0.39 +0.015 +4.00% $0.39 $0.38 1,192,132 $448,366,000 -46.21%
SYD Sydney Airport Forus $5.69 +0.05 +0.89% $5.74 $5.64 10,213,363 $12,610,300,000 +29.32%
SYR Syrah Resources Limited $4.50 +0.10 +2.27% $4.80 $4.48 1,870,539 $743,504,000 +15.79%
TAH Tabcorp Holdings Limited $5.03 +0.08 +1.62% $5.07 $4.965 4,811,938 $4,171,880,000 +45.17%
TCL Transurban Group Stapled Star Stock $10.17 +0.03 +0.30% $10.32 $10.17 11,848,446 $19,470,100,000 +36.51%
TEN TEN Network Holdings Limited $0.24 +0.015 +6.67% $0.24 $0.225 2,928,942 $631,436,000 -15.79%
TGR Tassal Group Limited $3.30 +0.01 +0.30% $3.34 $3.29 287,675 $484,760,000 -19.71%
TLS Telstra Corporation Limited $6.22 +0.07 +1.14% $6.28 $6.17 31,128,236 $76,043,600,000 +15.61%
TME Trade Me Group Limited NZ $3.51 +0.01 +0.29% $3.54 $3.50 876,435 $1,393,040,000 +6.69%
TNE Technology One Limited $3.98 +0.01 +0.25% $4.02 $3.97 912,183 $1,230,650,000 +53.67%
TPI Transpacific Industries Group LTD $0.815 +0.035 +4.49% $0.825 $0.78 14,191,706 $1,287,630,000 -27.56%
TPM TPG Telecom Limited $9.04 +0.11 +1.23% $9.10 $8.96 1,273,244 $7,176,030,000 +50.17%
TSE Transfield Services Limited $1.665 -0.03 -1.77% $1.71 $1.66 1,795,179 $853,242,000 +43.53%
TTS Tatts Group Limited $4.16 +0.07 +1.71% $4.20 $4.09 6,922,202 $6,076,960,000 +36.39%
TWE Treasury Wine Estates Limited $5.38 +0.08 +1.51% $5.44 $5.33 1,904,046 $3,503,790,000 +4.47%
UGL UGL Limited $2.32 -0.14 -5.69% $2.54 $2.25 5,289,611 $386,306,000 -64.96%
VED Veda Group Limited $2.30 -0.01 -0.43% $2.34 $2.28 6,054,112 $1,937,650,000 +1.32%
VOC Vocus Communications Limited $5.85 +0.11 +1.92% $5.86 $5.75 580,829 $616,757,000 +32.96%
- VRL Village Roadshow Limited $6.34 0.00 0.00% $6.445 $6.30 128,525 $1,011,370,000 -23.15%
VRT Virtus Health Limited $7.76 +0.18 +2.38% $7.79 $7.58 523,207 $620,303,000 -4.90%
WBC Westpac Banking Corporation Star Stock $33.56 +0.44 +1.33% $33.99 $33.48 14,615,525 $104,713,000,000 -2.78%
WES Wesfarmers Limited $43.66 +0.06 +0.14% $44.14 $43.51 4,410,086 $49,063,000,000 +0.30%
WFD Westfield Corporation Stapled Star Stock $9.68 +0.21 +2.22% $9.68 $9.48 10,078,776 $20,115,900,000 +37.31%
WHC Whitehaven Coal Limited $1.48 +0.025 +1.72% $1.485 $1.44 4,010,980 $1,518,550,000 -2.95%
WOR Worleyparsons Limited $10.89 -0.05 -0.46% $11.14 $10.89 1,827,468 $2,661,620,000 -32.74%
WOW Woolworths Limited $28.00 -0.01 -0.04% $28.27 $27.95 7,574,596 $35,465,200,000 -25.35%
WPL Woodside Petroleum Limited $36.63 +0.21 +0.58% $36.94 $36.55 3,828,428 $30,179,800,000 -12.79%
WSA Western Areas Limited $3.57 +0.03 +0.85% $3.67 $3.55 1,507,217 $830,311,000 -22.39%
SHOW ALL COMPANIES

Star Stock definition

Currently has a Strong Buy recommendation from an Australian stockbroker.

Last updated: 25 May 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

+4.67%

ASX 200

+9.08%

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
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.
24 February 2015 Removal - GFF removed due to being acquired by Wilmar Int. and First Pacific Co. MPL added.
05 December 2014 Quarterly Rebalance - APN, VOC to be added and MML, RSG to be removed on 19 December 2014.

Recent Performance

Date Close High Low % Change
28 May, 2015 5,713.1 5,745.8 5,691.9 -0.21
27 May, 2015 5,725.3 5,773.4 5,716.0 -0.83
26 May, 2015 5,773.4 5,775.3 5,721.5 +0.91
25 May, 2015 5,721.5 5,733.3 5,664.7 +1.00
22 May, 2015 5,664.7 5,692.1 5,655.1 +0.04
21 May, 2015 5,662.3 5,665.8 5,610.3 +0.93
20 May, 2015 5,610.3 5,625.6 5,574.6 -0.09
19 May, 2015 5,615.5 5,673.3 5,611.2 -0.77
18 May, 2015 5,659.2 5,735.5 5,659.2 -1.33
15 May, 2015 5,735.5 5,747.0 5,696.6 +0.68
14 May, 2015 5,696.6 5,715.1 5,663.5 -0.32
13 May, 2015 5,715.1 5,717.1 5,668.6 +0.71
12 May, 2015 5,674.7 5,685.0 5,616.0 +0.88
11 May, 2015 5,625.2 5,698.7 5,622.8 -0.17
08 May, 2015 5,634.6 5,689.1 5,634.6 -0.20
07 May, 2015 5,645.7 5,692.2 5,606.7 -0.82
06 May, 2015 5,692.2 5,826.5 5,692.2 -2.31
05 May, 2015 5,826.5 5,901.8 5,802.2 -0.02

Resources

Ticker

XJO

Constituents

200

Min Market Cap

$226,444,000

Total Market Cap

$1,561,970,000,000

Rebalanced

Quarterly

Next Re-balance

19th Jun 2015

Sector breakdown based on market capitalisation.

Resources at 29 May 2015

SECTOR BREAKDOWN
Advertise with us