S&P/ASX 200

5,388

Closed - 26/05

15.6 (0.29%)

Movement

5,372

Open

5,402

Day High

5,354

Day Low

4,707
5,803

-6.67%

1 Year Return


ASX 200 Chart

Dow Jones

17851

+145.5 / 0.82%
on 25/05

Gold

1,227

+3.0 / 0.25%
8:30pm 26/05

Crude Oil

49.86

+0.30 / 0.61%
8:30pm 26/05

US Dollar

0.7223

0.37%
8:30pm 26/05


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 - 26/05

86 16 98
Falling Rising
Worst: SPO -9.91%
Best: PRG +17.65%
Code Company Price Change % Chg High Low Volume Mkt Cap 1 Year
AAC Australian Agricultural Company Limited $1.665 -0.015 -0.89% $1.715 $1.63 6,379,057 $887,339,000 +15.63%
AAD Ardent Leisure Group Stapled $2.23 -0.09 -3.88% $2.32 $2.23 1,051,383 $1,032,580,000 +3.24%
ABC Adelaide Brighton Limited $5.62 -0.03 -0.53% $5.64 $5.51 1,691,954 $3,651,060,000 +22.71%
ABP Abacus Property Group Stapled $3.31 +0.03 +0.92% $3.31 $3.22 895,453 $1,842,270,000 +15.33%
ACX Aconex Limited $6.31 +0.01 +0.16% $6.35 $6.23 677,034 $1,229,930,000 +145.53%
AGL AGL Energy Limited $18.51 -0.26 -1.39% $18.88 $18.24 2,312,833 $12,488,900,000 +12.39%
AHG Automotive Holdings Group Limited $3.89 +0.02 +0.52% $3.90 $3.82 646,433 $1,192,040,000 -14.88%
AHY Asaleo Care Limited $1.975 -0.025 -1.25% $2.01 $1.945 972,429 $1,110,900,000 +2.33%
AIO Asciano Limited $8.85 -0.01 -0.11% $8.93 $8.79 2,445,453 $8,632,160,000 +29.58%
ALL Aristocrat Leisure Limited $12.45 +0.02 +0.16% $12.75 $12.235 1,580,522 $7,932,140,000 +48.57%
ALQ Als Limited $4.44 +0.17 +3.98% $4.465 $4.18 1,984,695 $2,238,710,000 -22.98%
ALU Altium Limited $6.40 +0.17 +2.73% $6.45 $6.25 463,334 $833,381,000 +33.33%
AMC Amcor Limited $16.35 +0.04 +0.25% $16.42 $16.28 1,636,235 $18,935,600,000 +14.42%
AMP AMP Limited Star Stock $5.61 -0.02 -0.36% $5.65 $5.55 5,414,660 $16,592,900,000 -15.77%
ANN Ansell Limited $18.80 -0.15 -0.79% $19.03 $18.70 1,671,546 $2,837,210,000 -29.75%
ANZ Australia And New Zealand Banking Group Limited $25.54 +0.26 +1.03% $25.64 $25.21 7,638,903 $74,514,500,000 -21.87%
- AOG Aveo Group Stapled $3.30 0.00 0.00% $3.31 $3.235 932,125 $1,792,640,000 +17.86%
APA APA Group Stapled $8.78 -0.09 -1.02% $8.84 $8.71 3,470,638 $9,783,620,000 -3.62%
API Australian Pharmaceutical Industries Limited $1.86 +0.02 +1.09% $1.885 $1.84 1,021,323 $909,720,000 -1.06%
APN APN News & Media Limited $0.675 -0.015 -2.17% $0.69 $0.667 1,014,662 $893,750,000 -16.82%
APO Apn Outdoor Group Limited Star Stock $6.98 -0.13 -1.83% $7.14 $6.97 921,542 $1,162,970,000 +114.77%
ARB ARB Corporation Limited $16.31 +0.07 +0.43% $16.35 $16.20 77,111 $1,291,230,000 +14.06%
ASB Austal Limited $1.325 -0.025 -1.85% $1.38 $1.32 1,624,620 $461,621,000 -24.93%
AST Ausnet Services Limited $1.56 -0.005 -0.32% $1.565 $1.555 5,339,974 $5,518,710,000 +2.97%
ASX ASX Limited $43.96 -0.18 -0.41% $44.40 $43.65 429,498 $8,510,440,000 +4.77%
AWC Alumina Limited $1.43 +0.01 +0.70% $1.44 $1.40 7,613,926 $4,118,180,000 -16.13%
AZJ Aurizon Holdings Limited $4.45 -0.04 -0.89% $4.54 $4.45 6,730,273 $9,131,270,000 -16.20%
BAL Bellamy's Australia Limited Star Stock $11.25 +0.23 +2.09% $11.30 $11.10 860,201 $1,087,380,000 +226.09%
BAP Burson Group Limited $5.08 -0.01 -0.20% $5.14 $5.02 512,148 $1,248,960,000 +62.79%
BEN Bendigo And Adelaide Bank Limited $10.26 +0.03 +0.29% $10.35 $10.12 1,562,568 $4,736,590,000 -16.59%
BGA Bega Cheese Limited $6.24 -0.07 -1.11% $6.33 $6.21 245,502 $952,242,000 +33.91%
BHP BHP Billiton Limited $19.41 +0.51 +2.70% $19.62 $19.24 10,095,440 $62,338,900,000 -34.91%
BKL Blackmores Limited $161.50 -0.45 -0.28% $162.90 $156.98 140,995 $2,781,860,000 +116.78%
BKW Brickworks Limited $15.48 +0.02 +0.13% $15.56 $15.38 119,983 $2,302,450,000 +3.75%
BLD Boral Limited $6.94 +0.12 +1.76% $6.99 $6.83 1,801,742 $5,160,580,000 +9.98%
- BOQ Bank of Queensland Limited $11.69 0.00 0.00% $11.84 $11.61 1,229,730 $4,453,840,000 -11.71%
- BPT Beach Energy Limited $0.675 0.00 0.00% $0.695 $0.667 12,641,702 $1,255,980,000 -40.79%
BRG Breville Group Limited $7.74 -0.13 -1.65% $7.84 $7.67 149,787 $1,006,940,000 +0.52%
BSL Bluescope Steel Limited $6.05 +0.03 +0.50% $6.13 $5.96 2,614,180 $3,456,650,000 +71.39%
BTT BT Investment Management Limited $9.82 -0.18 -1.80% $9.87 $9.68 649,838 $3,016,320,000 +2.29%
BWP BWP Trust Ord Units $3.62 -0.04 -1.09% $3.65 $3.56 1,648,959 $2,325,430,000 +12.42%
BXB Brambles Limited $13.00 +0.15 +1.17% $13.03 $12.89 4,105,206 $20,617,500,000 +13.74%
CAR Carsales.com Limited $12.56 -0.13 -1.02% $12.71 $12.27 612,185 $3,028,170,000 +15.97%
CBA Commonwealth Bank of Australia $78.59 +0.20 +0.26% $78.95 $77.85 2,442,257 $134,793,000,000 -6.64%
CCL Coca-cola Amatil Limited $8.84 -0.06 -0.67% $8.95 $8.72 1,553,458 $6,750,140,000 -13.59%
CCP Credit Corp Group Limited $11.95 -0.06 -0.50% $12.03 $11.75 168,388 $561,536,000 +1.27%
CGC Costa Group Holdings Limited $2.96 -0.01 -0.34% $3.00 $2.93 627,492 $943,886,000 +34.55%
CGF Challenger Limited $9.25 -0.03 -0.32% $9.42 $9.24 1,261,105 $5,283,760,000 +30.65%
CHC Charter Hall Group Forus $5.26 -0.08 -1.50% $5.31 $5.215 1,602,812 $2,170,900,000 +8.01%
CIM Cimic Group Limited $38.75 -0.31 -0.79% $39.11 $38.47 331,969 $12,775,000,000 +64.33%
- CMW Cromwell Property Group Stapled $1.05 0.00 0.00% $1.055 $1.035 3,926,433 $1,839,950,000 -4.55%
- COH Cochlear Limited $119.85 0.00 0.00% $120.88 $118.76 219,051 $6,855,980,000 +35.18%
CPU Computershare Limited $10.57 -0.03 -0.28% $10.62 $10.39 1,171,173 $5,797,490,000 -14.55%
CQR Charter Hall Retail Reit Unit $4.80 +0.01 +0.21% $4.87 $4.70 1,083,784 $1,940,680,000 +8.84%
CSL CSL Limited $115.82 +1.27 +1.11% $115.85 $114.71 855,781 $52,988,400,000 +23.87%
CSR CSR Limited $3.66 +0.04 +1.11% $3.66 $3.61 2,966,723 $1,850,860,000 -12.02%
CTD Corporate Travel Management Limited Star Stock $14.93 +0.03 +0.20% $15.19 $14.70 377,239 $1,464,320,000 +24.21%
CTX Caltex Australia Limited $33.89 -0.04 -0.12% $34.39 $33.81 1,031,746 $8,838,870,000 -0.53%
CVO Cover-more Group Limited $1.495 +0.025 +1.70% $1.51 $1.48 1,907,484 $475,112,000 -38.48%
CWN Crown Resorts Limited $12.05 -0.05 -0.41% $12.15 $11.88 1,141,307 $8,777,150,000 -4.82%
CWY Cleanaway Waste Management Limited $0.805 -0.015 -1.83% $0.812 $0.797 1,333,541 $1,277,010,000 +4.55%
CYB CYBG PLC Cdi 1:1 $5.50 +0.23 +4.36% $5.53 $5.28 7,833,696 $3,906,530,000 +37.50%
DLX Duluxgroup Limited $6.37 +0.09 +1.43% $6.37 $6.29 1,612,877 $2,479,520,000 +8.70%
DMP Domino's Pizza Enterprises Limited $68.75 -0.72 -1.04% $69.90 $68.20 371,183 $6,025,810,000 +77.42%
DOW Downer Edi Limited $3.90 +0.05 +1.30% $3.93 $3.82 1,195,744 $1,656,660,000 -24.13%
- DUE Duet Group Forus $2.33 0.00 0.00% $2.34 $2.33 8,188,046 $5,669,000,000 -3.97%
DXS Dexus Property Group Stapled $8.65 -0.01 -0.12% $8.66 $8.55 5,225,517 $8,372,750,000 +10.76%
EHE Estia Health Limited $5.80 -0.01 -0.17% $5.85 $5.73 676,627 $1,091,470,000 -11.18%
EVN Evolution Mining Limited $2.14 +0.05 +2.39% $2.18 $2.095 6,654,096 $3,142,080,000 +94.79%
FBU Fletcher Building Limited NZX $8.14 +0.08 +0.99% $8.17 $8.095 568,701 $5,621,590,000 +0.99%
FLT Flight Centre Travel Group Limited $32.99 +0.19 +0.58% $33.445 $32.90 1,309,237 $3,329,000,000 -29.24%
FMG Fortescue Metals Group LTD $2.96 +0.06 +2.07% $2.985 $2.92 15,267,859 $9,216,840,000 +23.33%
FPH Fisher & Paykel Healthcare Corporation Limited NZ $9.50 +0.02 +0.21% $9.55 $9.36 438,378 $5,357,690,000 +59.93%
- FXJ Fairfax Media Limited $0.91 0.00 0.00% $0.92 $0.907 2,850,065 $2,092,520,000 -11.22%
- FXL Flexigroup Limited $2.23 0.00 0.00% $2.27 $2.18 1,899,357 $830,344,000 -36.28%
GEM G8 Education Limited Star Stock $3.98 +0.01 +0.25% $4.06 $3.97 1,575,141 $1,500,220,000 +5.57%
GMA Genworth Mortgage Insurance Australia Limited $2.65 -0.05 -1.85% $2.74 $2.635 2,513,945 $1,577,810,000 -14.24%
GMG Goodman Group Stapled $7.07 -0.06 -0.84% $7.13 $7.03 5,938,201 $12,572,700,000 +9.61%
- GNC Graincorp Limited $8.81 0.00 0.00% $8.86 $8.76 562,342 $2,016,220,000 -7.26%
GOZ Growthpoint Properties Australia Stapled $3.29 +0.01 +0.31% $3.29 $3.25 424,410 $1,918,480,000 +3.14%
GPT GPT Group Stapled $5.39 +0.03 +0.56% $5.395 $5.31 6,662,090 $9,690,980,000 +18.20%
GTY Gateway Lifestyle Group Stapled $2.79 -0.02 -0.71% $2.81 $2.75 387,270 $835,320,000 +40.71%
GUD G.u.d. Holdings Limited $8.87 -0.01 -0.11% $8.93 $8.76 385,710 $756,851,000 -4.83%
GWA GWA Group Limited $2.27 +0.02 +0.89% $2.295 $2.23 896,350 $605,216,000 -22.05%
GXL Greencross Limited $7.60 -0.09 -1.17% $7.70 $7.45 187,737 $867,888,000 +9.20%
HGG Henderson Group PLC Cdi 1:1 Star Stock $5.40 +0.03 +0.56% $5.495 $5.345 3,002,613 $3,430,540,000 -3.05%
HSO Healthscope Limited $3.00 +0.04 +1.35% $3.00 $2.945 7,213,893 $5,205,280,000 +5.63%
HVN Harvey Norman Holdings Limited $4.55 -0.05 -1.09% $4.63 $4.49 1,750,040 $5,062,130,000 -2.78%
IAG Insurance Australia Group Limited $5.91 -0.04 -0.67% $5.95 $5.835 5,930,227 $14,369,500,000 +4.23%
IFL Ioof Holdings Limited Star Stock $8.14 -0.06 -0.73% $8.27 $8.11 1,176,589 $2,443,090,000 -24.42%
IGO Independence Group NL $2.93 +0.15 +5.40% $2.94 $2.77 3,521,025 $1,498,470,000 -40.81%
ILU Iluka Resources Limited $6.44 +0.47 +7.87% $6.46 $6.11 5,006,261 $2,696,430,000 -24.77%
INM Iron Mountain Incorporated Cdi 1:1 $50.90 -0.01 -0.02% $50.96 $50.44 261,465 $2,456,680,000 +12.19%
IOF Investa Office Fund Stapled $4.30 +0.01 +0.23% $4.30 $4.23 2,043,507 $2,640,400,000 +9.69%
IPH IPH Limited Star Stock $6.94 +0.02 +0.29% $6.96 $6.80 1,003,736 $1,293,130,000 +46.72%
IPL Incitec Pivot Limited $3.36 -0.06 -1.75% $3.41 $3.345 6,512,734 $5,668,890,000 -12.73%
IRE Iress Limited $12.33 -0.09 -0.73% $12.34 $12.19 230,475 $1,973,710,000 +12.60%
ISD Isentia Group Limited $3.84 +0.04 +1.05% $3.84 $3.76 541,898 $768,000,000 +5.79%
IVC Invocare Limited $12.67 -0.05 -0.39% $12.76 $12.54 132,640 $1,394,080,000 -5.24%
JBH JB Hi-fi Limited $23.38 -0.44 -1.85% $23.79 $23.22 538,421 $2,313,390,000 +9.15%
JHC Japara Healthcare Limited $2.75 -0.02 -0.72% $2.78 $2.74 1,392,873 $725,146,000 -4.51%
JHX James Hardie Industries PLC Cdi 1:1 $20.91 +0.26 +1.26% $20.94 $20.46 1,129,656 $9,317,080,000 +20.38%
LLC Lendlease Group Stapled $13.33 +0.10 +0.76% $13.35 $13.20 1,201,831 $7,762,290,000 -17.92%
LNG Liquefied Natural Gas Limited $0.535 -0.005 -0.93% $0.55 $0.53 2,078,108 $269,361,000 -87.59%
LNK Link Administration Holdings Limited $8.53 +0.08 +0.95% $8.53 $8.29 772,225 $3,069,070,000 +57.67%
MFG Magellan Financial Group Limited $24.04 -0.23 -0.95% $24.50 $23.80 361,810 $3,867,590,000 +28.76%
MGR Mirvac Group Stapled $1.94 +0.02 +1.04% $1.94 $1.907 11,298,178 $7,181,280,000 -2.51%
MIN Mineral Resources Limited $7.87 -0.09 -1.13% $8.135 $7.81 1,252,062 $1,470,350,000 +6.21%
MMS Mcmillan Shakespeare Limited $14.55 -0.16 -1.09% $14.78 $14.49 366,706 $1,210,630,000 +10.90%
MND Monadelphous Group Limited $7.25 +0.06 +0.83% $7.28 $7.13 463,203 $679,354,000 -36.57%
MPL Medibank Private Limited $3.11 +0.02 +0.65% $3.135 $3.09 5,976,985 $8,564,950,000 +42.01%
MQA Macquarie Atlas Roads Group Stapled $5.24 +0.01 +0.19% $5.255 $5.17 939,696 $2,711,620,000 +58.79%
MQG Macquarie Group Limited Star Stock $73.16 +0.71 +0.98% $73.47 $72.00 1,666,320 $24,897,800,000 -9.27%
MSB Mesoblast Limited $1.85 -0.025 -1.33% $1.92 $1.84 1,001,532 $705,540,000 -52.81%
MTR Mantra Group Limited $3.91 -0.11 -2.74% $4.06 $3.87 2,364,998 $1,153,580,000 -1.26%
- MTS Metcash Limited $1.98 0.00 0.00% $1.995 $1.955 3,769,935 $1,838,150,000 +41.94%
MYO Myob Group Limited $3.37 +0.05 +1.51% $3.39 $3.32 4,856,151 $1,969,630,000 -7.42%
- MYR Myer Holdings Limited $1.145 0.00 0.00% $1.155 $1.135 2,833,588 $940,364,000 -18.47%
MYX Mayne Pharma Group Limited $1.56 +0.05 +3.31% $1.57 $1.515 3,331,571 $1,263,670,000 +38.67%
NAB National Australia Bank Limited $27.36 -0.12 -0.44% $27.64 $27.155 6,235,416 $72,373,100,000 -19.53%
NCM Newcrest Mining Limited $19.30 +0.28 +1.47% $19.38 $18.82 5,094,027 $14,793,700,000 +31.20%
NEC Nine Entertainment Co. Holdings Limited $1.195 +0.02 +1.70% $1.202 $1.175 1,549,624 $1,041,290,000 -44.42%
NSR National Storage Reit Stapled $1.87 +0.005 +0.27% $1.89 $1.855 672,861 $629,109,000 +20.26%
NST Northern Star Resources LTD $4.55 +0.13 +2.94% $4.65 $4.44 4,992,092 $2,730,950,000 +101.33%
NUF Nufarm Limited $7.65 +0.22 +2.96% $7.73 $7.45 1,670,835 $2,034,130,000 -1.67%
NVT Navitas Limited $5.35 -0.13 -2.37% $5.39 $5.24 1,900,102 $1,987,840,000 +10.31%
NWS News Corporation. B Voting $17.10 +0.04 +0.23% $17.22 $17.08 133,186 $945,755,000 -11.99%
OFX Ozforex Group Limited $2.32 +0.05 +2.20% $2.35 $2.28 1,500,903 $556,800,000 -2.52%
- ORA Orora Limited $2.77 0.00 0.00% $2.80 $2.76 2,498,385 $3,342,520,000 +29.44%
ORG Origin Energy Limited $5.74 +0.15 +2.68% $5.82 $5.65 7,364,107 $10,063,400,000 -49.45%
ORI Orica Limited $13.91 +0.16 +1.16% $13.99 $13.69 1,279,472 $5,194,440,000 -36.60%
OSH Oil Search Limited 10T $6.71 +0.01 +0.15% $6.80 $6.67 7,663,012 $10,217,300,000 -12.17%
OZL Oz Minerals Limited $5.62 +0.07 +1.26% $5.64 $5.55 917,139 $1,705,500,000 +14.93%
- PBG Pacific Brands Limited $1.145 0.00 0.00% $1.145 $1.137 5,646,159 $1,050,220,000 +186.25%
PGH Pact Group Holdings LTD $5.65 -0.03 -0.53% $5.68 $5.59 362,431 $1,676,700,000 +36.15%
PMV Premier Investments Limited $15.40 -0.07 -0.45% $15.50 $15.23 165,270 $2,419,100,000 +6.13%
- PPT Perpetual Limited $42.61 0.00 0.00% $42.79 $42.34 131,414 $1,984,540,000 -24.16%
PRG Programmed Maintenance Services Limited $1.90 +0.285 +17.65% $1.92 $1.70 2,437,993 $473,721,000 -25.49%
PRY Primary Health Care Limited $3.82 +0.08 +2.14% $3.825 $3.74 4,676,261 $1,991,870,000 -28.73%
PTM Platinum Asset Management Limited $6.40 +0.06 +0.95% $6.44 $6.33 1,212,148 $3,754,740,000 -15.34%
QAN Qantas Airways Limited $3.12 -0.04 -1.27% $3.20 $3.12 10,781,755 $6,434,690,000 -11.62%
QBE QBE Insurance Group Limited $12.35 +0.26 +2.15% $12.37 $12.095 7,015,367 $16,935,200,000 -14.24%
- QUB Qube Holdings Limited $2.35 0.00 0.00% $2.40 $2.31 1,610,007 $3,063,610,000 -18.24%
REA REA Group LTD $55.44 -0.36 -0.65% $56.34 $55.31 198,703 $7,302,260,000 +33.59%
REG Regis Healthcare Limited $4.94 -0.01 -0.20% $4.97 $4.89 418,128 $1,483,710,000 -15.12%
RFG Retail Food Group Limited $5.29 -0.09 -1.67% $5.44 $5.23 1,306,203 $872,681,000 -21.86%
RHC Ramsay Health Care Limited $71.83 -0.06 -0.08% $72.00 $71.30 804,821 $14,515,500,000 +5.62%
RIO RIO Tinto Limited $45.48 +0.45 +1.00% $46.14 $45.25 1,902,765 $19,292,300,000 -21.98%
RMD Resmed Inc Cdi 10:1 $8.03 -0.06 -0.74% $8.04 $7.97 1,905,209 $11,271,500,000 +8.66%
RRL Regis Resources Limited $3.02 +0.03 +1.00% $3.12 $3.02 4,334,909 $1,509,340,000 +151.67%
S32 SOUTH32 Limited Star Stock $1.625 +0.035 +2.20% $1.625 $1.595 17,673,833 $8,651,110,000 -29.35%
SAI SAI Global Limited $3.46 -0.04 -1.14% $3.51 $3.43 2,751,607 $738,475,000 -22.94%
SAR Saracen Mineral Holdings Limited $1.145 +0.005 +0.44% $1.17 $1.13 11,575,647 $916,915,000 +129.00%
SBM ST Barbara Limited $2.57 +0.07 +2.80% $2.60 $2.49 2,720,850 $1,272,410,000 +471.11%
SCG Scentre Group Stapled $4.63 -0.01 -0.22% $4.65 $4.57 13,358,187 $24,651,500,000 +16.33%
SCP Shopping Centres Australasia Property Group Stapled $2.28 -0.03 -1.30% $2.31 $2.25 2,116,243 $1,672,130,000 +5.07%
SDF Steadfast Group Limited $1.945 +0.005 +0.26% $1.95 $1.915 907,623 $1,458,270,000 +29.67%
SEK Seek Limited $16.02 -0.03 -0.19% $16.16 $15.87 845,537 $5,517,890,000 -5.04%
SFR Sandfire Resources NL $5.64 +0.05 +0.89% $5.64 $5.485 743,432 $887,313,000 +5.22%
SGM Sims Metal Management Limited $8.25 +0.24 +3.00% $8.36 $8.10 1,518,695 $1,639,240,000 -26.60%
SGP Stockland Stapled $4.56 +0.04 +0.89% $4.57 $4.47 7,445,060 $10,907,700,000 +4.59%
SGR The Star Entertainment Group Limited $5.62 -0.03 -0.53% $5.66 $5.56 1,821,505 $4,640,280,000 +23.79%
SHL Sonic Healthcare Limited Star Stock $21.75 -0.13 -0.59% $21.90 $21.36 1,133,573 $9,028,200,000 +9.30%
SHV Select Harvests Limited $6.33 +0.35 +5.85% $6.40 $5.99 1,000,971 $461,576,000 -39.54%
SIP Sigma Pharmaceuticals Limited $1.235 +0.015 +1.23% $1.235 $1.19 3,552,153 $1,333,110,000 +41.14%
SKC Skycity Entertainment Group Limited NZX $4.34 -0.05 -1.14% $4.395 $4.33 1,151,622 $2,749,220,000 +8.13%
SKI Spark Infrastructure Group Forus $2.29 +0.04 +1.78% $2.335 $2.25 7,471,069 $3,851,800,000 +15.80%
SKT SKY Network Television Limited NZ $4.04 +0.03 +0.75% $4.08 $4.02 326,602 $1,572,120,000 -32.33%
- SPK Spark New Zealand Limited NZX $3.46 0.00 0.00% $3.46 $3.41 610,653 $6,331,090,000 +35.69%
SPO Spotless Group Holdings Limited $1.045 -0.115 -9.91% $1.155 $1.04 17,111,116 $1,147,710,000 -54.17%
SRX Sirtex Medical Limited $31.28 +0.88 +2.90% $31.35 $30.66 294,540 $1,791,530,000 +14.16%
STO Santos Limited $4.49 +0.21 +4.91% $4.51 $4.36 11,368,611 $7,965,380,000 -38.26%
SUL Super Retail Group Limited $9.14 -0.03 -0.33% $9.23 $9.02 367,802 $1,802,200,000 -15.76%
SUN Suncorp Group Limited $12.71 -0.48 -3.64% $13.05 $12.55 7,742,785 $16,352,700,000 -5.15%
SVW Seven Group Holdings Limited $5.71 +0.08 +1.42% $5.74 $5.62 158,121 $1,605,890,000 -23.66%
SWM Seven West Media Limited $1.065 -0.035 -3.18% $1.105 $1.06 3,093,159 $1,606,060,000 -14.80%
SXL Southern Cross Media Group Limited $1.23 -0.01 -0.81% $1.255 $1.22 2,176,345 $945,534,000 +13.36%
SYD Sydney Airport Forus $7.22 +0.04 +0.56% $7.25 $7.205 3,151,962 $16,096,800,000 +30.56%
SYR Syrah Resources Limited $5.29 +0.19 +3.73% $5.32 $5.09 654,898 $1,223,800,000 +22.16%
TAH Tabcorp Holdings Limited $4.37 +0.13 +3.07% $4.39 $4.24 4,972,932 $3,633,490,000 -10.27%
TCL Transurban Group Stapled $12.00 -0.04 -0.33% $12.10 $12.00 3,966,736 $24,426,400,000 +14.71%
TGR Tassal Group Limited $4.12 -0.03 -0.72% $4.15 $4.05 659,335 $606,479,000 +23.35%
TLS Telstra Corporation Limited $5.66 -0.03 -0.53% $5.68 $5.61 22,750,667 $69,197,200,000 -10.02%
TME Trade Me Group Limited NZ $4.33 +0.01 +0.23% $4.34 $4.20 689,257 $1,719,410,000 +20.61%
TNE Technology One Limited $5.48 +0.13 +2.43% $5.51 $5.355 2,509,648 $1,707,880,000 +37.34%
TPM TPG Telecom Limited $12.11 -0.15 -1.22% $12.33 $11.95 1,646,456 $10,275,000,000 +33.22%
TTS Tatts Group Limited $3.99 +0.01 +0.25% $4.00 $3.93 2,153,340 $5,843,450,000 -1.72%
TWE Treasury Wine Estates Limited $10.45 +0.02 +0.19% $10.50 $10.32 1,317,163 $7,713,510,000 +98.05%
VCX Vicinity Centres Stapled $3.27 +0.01 +0.31% $3.27 $3.21 9,159,260 $12,944,800,000 +6.17%
VOC Vocus Communications Limited $9.23 -0.14 -1.49% $9.40 $9.225 1,414,486 $4,922,880,000 +57.24%
VRL Village Roadshow Limited $4.99 -0.10 -1.97% $5.12 $4.95 498,967 $803,874,000 -19.78%
VRT Virtus Health Limited $7.07 -0.17 -2.35% $7.29 $7.05 388,792 $565,147,000 -6.85%
WBC Westpac Banking Corporation Star Stock $30.75 +0.31 +1.02% $30.79 $30.44 5,308,697 $102,575,000,000 -7.48%
WES Wesfarmers Limited $40.40 -1.50 -3.58% $41.88 $40.22 5,328,688 $45,495,700,000 -8.35%
WFD Westfield Corporation Stapled $10.60 +0.08 +0.76% $10.61 $10.45 5,177,462 $22,027,800,000 +11.46%
WHC Whitehaven Coal Limited $0.82 +0.07 +9.33% $0.835 $0.75 5,143,316 $841,358,000 -43.45%
WOR Worleyparsons Limited $6.37 +0.28 +4.60% $6.66 $6.36 3,401,331 $1,562,400,000 -42.09%
WOW Woolworths Limited $22.01 -0.27 -1.21% $22.385 $21.98 2,743,919 $28,145,500,000 -22.85%
WPL Woodside Petroleum Limited $27.71 +0.56 +2.06% $27.795 $27.13 2,789,275 $23,344,100,000 -24.41%
WSA Western Areas Limited $2.04 +0.075 +3.82% $2.055 $1.985 1,366,973 $552,687,000 -41.71%
SHOW ALL COMPANIES

Star Stock definition

Currently has a Strong Buy recommendation from an Australian stockbroker.

Last updated: 16 April 2016

About

The S&P/ASX 200 (XJO) is Australia’s leading share market index and contains the top 200 ASX listed companies by way of float-adjusted market capitalisation.

In April 2000, it replaced the All Ordinaries to become Australia’s primary investment benchmark and accounts for 70% (April 2016) 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

-6.67%

ASX 200

-2.44%

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
03 May 2016 Removal - BRS to be removed on 10 May due to the Ferrovial S.A. cash offer becoming unconditional. SAR to be added.
14 April 2016 Removal - REC to be removed on 21 April due to being acquired by NYSE:IRM. INM to be added.
11 March 2016 Quarterly Rebalance - ACX, BAL, BKW, IPH, SBM added and AWE, CAB, KAR, SGH, TEN removed on 18 March 2016.
04 February 2016 Removal - VED to be removed on 11 February due to being acquired by Equifax Inc. LNK to be added.
01 February 2016 Removal - MTU to be removed on 8 February due to merger with Vocus Communications (VOC).
25 January 2016 Demerger - Treatment of the National Australia Bank (NAB) Demerger and spin-off CYBG PLC (ASX: CYB).
04 December 2015 Quarterly Rebalance - API, APO, CGC, ISD, PRG added and ARI, CDD, DLS, DSH, PDN removed on 18 December 2015.

Recent Performance

Date Close Change
25 May, 2016 5,372.5 +1.45%
24 May, 2016 5,295.6 -0.44%
23 May, 2016 5,318.9 -0.61%
20 May, 2016 5,351.3 +0.53%
19 May, 2016 5,323.3 -0.61%
18 May, 2016 5,356.2 -0.74%
17 May, 2016 5,395.9 +0.69%
16 May, 2016 5,358.9 +0.56%
13 May, 2016 5,329.0 -0.57%
12 May, 2016 5,359.3 -0.24%
11 May, 2016 5,372.3 +0.55%
10 May, 2016 5,342.8 +0.42%
09 May, 2016 5,320.7 +0.54%
06 May, 2016 5,292.0 +0.24%
05 May, 2016 5,279.1 +0.15%
04 May, 2016 5,271.1 -1.55%
03 May, 2016 5,353.8 +2.11%
02 May, 2016 5,243.0 -0.18%
29 Apr, 2016 5,252.2 +0.51%
28 Apr, 2016 5,225.4 +0.73%
27 Apr, 2016 5,187.7 -0.63%
26 Apr, 2016 5,220.6 -0.30%

Full History

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

Resources

Ticker

XJO

Constituents

200

Min Market Cap

$269,361,000

Total Market Cap

$1,529,990,000,000

Rebalanced

Quarterly

Next Re-balance

17th Jun 2016

Sector breakdown based on market capitalisation.

Resources at 26 May 2016

SECTOR BREAKDOWN
Advertise with us