S&P/ASX 300

5,247

Closed - 21/11

11.4 (0.22%)

Movement

5,258

Open

5,269

Day High

5,236

Day Low

4,984
5,622

0.11%

1 Year Return

ASX 300 Chart

Dow Jones

17,810

+91 / 0.51%
on 21/11

Gold

1197.70

+6.8 / 0.57%
9:00pm 22/11

Crude Oil

76.51

+0.66 / 0.87%
9:00pm 22/11

US Dollar

0.8669

0.57%
9:00pm 22/11


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 300 Share Prices

Closed - 21/11

Code Company Price Change % Change Open High Low Volume 1 Year
WSA Western Areas Limited $4.21 -0.08 -1.87% $4.20 $4.24 $4.065 2,608,529 +79.15%
WPL Woodside Petroleum Limited $38.85 +0.40 +1.04% $38.68 $38.95 $38.55 1,714,415 +2.26%
WOW Woolworths Limited $31.60 +0.30 +0.96% $31.00 $31.77 $30.76 9,346,890 -5.95%
WOR Worleyparsons Limited $12.32 +0.18 +1.48% $12.07 $12.37 $12.04 877,978 -21.63%
WHC Whitehaven Coal Limited $1.20 -0.02 -1.64% $1.215 $1.22 $1.185 5,205,438 -18.92%
WFD Westfield Corporation Stapled $7.99 +0.01 +0.13% $7.98 $8.04 $7.91 6,441,255 +13.33%
WES Wesfarmers Limited $41.56 -0.54 -1.28% $42.00 $42.10 $41.56 3,408,885 -4.46%
WEB Webjet Limited $3.14 -0.05 -1.57% $3.22 $3.26 $3.14 177,176 +12.14%
WBC Westpac Banking Corporation $32.25 -0.28 -0.86% $32.56 $32.61 $32.12 4,654,116 -0.12%
VRT Virtus Health Limited $6.98 +0.03 +0.43% $6.95 $7.03 $6.93 139,890 -21.92%
VRL Village Roadshow Limited $7.07 -0.02 -0.28% $6.95 $7.09 $6.94 122,860 -7.22%
VOC Vocus Communications Limited $6.06 +0.02 +0.33% $6.10 $6.10 $6.04 491,957 +80.36%
VET Vocation Limited $0.67 -0.03 -4.29% $0.69 $0.69 $0.67 645,468 -67.00%
VED Veda Group Limited $2.36 +0.05 +2.17% $2.32 $2.36 $2.29 954,516 +34.86%
UXC UXC Limited $0.74 -0.03 -3.90% $0.755 $0.76 $0.73 1,238,976 -20.43%
UGL UGL Limited $2.24 -0.14 -5.88% $2.36 $2.38 $2.185 2,164,615 -66.82%
TWE Treasury Wine Estates Limited $4.72 -0.01 -0.21% $4.70 $4.72 $4.64 780,157 -5.41%
TTS Tatts Group Limited $3.41 -0.02 -0.58% $3.39 $3.42 $3.39 2,347,518 +9.30%
TSE Transfield Services Limited $1.885 -0.005 -0.27% $1.89 $1.905 $1.885 2,590,067 +50.20%
TRY Troy Resources Limited $0.48 -0.015 -3.03% $0.51 $0.51 $0.47 1,375,412 -56.56%
TRS The Reject Shop Limited $7.55 +0.02 +0.27% $7.68 $7.68 $7.51 51,520 -55.72%
TRG Treasury Group Limited $10.75 -0.25 -2.27% $10.96 $11.01 $10.75 31,163 +23.56%
TPM TPG Telecom Limited $7.59 -0.14 -1.81% $7.73 $7.81 $7.57 1,235,901 +86.49%
TPI Transpacific Industries Group LTD $0.91 -0.005 -0.55% $0.915 $0.93 $0.91 4,609,561 -18.02%
TOX TOX Free Solutions Limited $2.34 -0.01 -0.43% $2.38 $2.38 $2.31 1,088,339 -34.09%
TOL Toll Holdings Limited $5.35 -0.03 -0.56% $5.40 $5.42 $5.32 1,317,098 -5.98%
TNE Technology One Limited $3.30 +0.02 +0.61% $3.28 $3.305 $3.23 383,030 +46.67%
TME Trade Me Group Limited NZ $3.57 -0.01 -0.28% $3.59 $3.595 $3.57 526,669 -5.56%
TLS Telstra Corporation Limited $5.65 -0.03 -0.53% $5.71 $5.71 $5.64 20,733,104 +12.55%
TIX 360 Capital Industrial Fund Ord Unit $2.30 -0.01 -0.43% $2.31 $2.34 $2.30 87,860 +12.68%
TGS Tiger Resources Limited Star Stock $0.185 +0.005 +2.78% $0.18 $0.19 $0.175 2,800,654 -40.32%
TGR Tassal Group Limited Star Stock $3.77 -0.11 -2.84% $3.86 $3.87 $3.77 513,514 +22.01%
TGA Thorn Group Limited $2.87 +0.01 +0.35% $2.90 $2.93 $2.84 327,363 +25.33%
- TFC TFS Corporation Limited $1.37 0.00 0.00% $1.38 $1.395 $1.35 476,677 +66.06%
- TEN TEN Network Holdings Limited $0.27 0.00 0.00% $0.265 $0.275 $0.265 18,287,214 0.00%
TCL Transurban Group Stapled $8.14 -0.09 -1.09% $8.18 $8.21 $8.11 2,663,812 +16.38%
TAH Tabcorp Holdings Limited $4.13 -0.01 -0.24% $4.13 $4.16 $4.10 2,220,283 +18.34%
SYR Syrah Resources Limited Star Stock $3.80 +0.10 +2.70% $3.85 $3.97 $3.75 1,216,249 +42.82%
SYD Sydney Airport Forus $4.37 -0.02 -0.46% $4.38 $4.40 $4.36 2,987,269 +9.80%
SXY Senex Energy Limited $0.385 -0.005 -1.28% $0.40 $0.40 $0.385 3,391,370 -51.88%
- SXL Southern Cross Media Group Limited $1.00 0.00 0.00% $1.00 $1.01 $0.99 1,259,642 -37.89%
SWM Seven West Media Limited Star Stock $1.65 -0.035 -2.08% $1.68 $1.685 $1.65 3,045,482 -26.99%
SVW Seven Group Holdings Limited $5.92 -0.02 -0.34% $5.93 $5.93 $5.75 1,218,367 -19.13%
SUN Suncorp Group Limited $14.42 -0.03 -0.21% $14.42 $14.485 $14.31 1,610,098 +8.18%
SUL Super Retail Group Limited $7.62 -0.05 -0.65% $7.61 $7.71 $7.60 192,493 -43.97%
STO Santos Limited $11.94 +0.25 +2.14% $11.78 $12.00 $11.77 3,068,622 -16.97%
SRX Sirtex Medical Limited $26.10 -0.45 -1.70% $26.57 $26.70 $25.76 237,144 +125.00%
SPO Spotless Group Holdings Limited $1.92 -0.02 -1.03% $1.93 $1.975 $1.895 1,205,750 +11.95%
SPL Starpharma Holdings Limited Star Stock $0.505 -0.01 -1.94% $0.51 $0.51 $0.49 548,227 -42.61%
- SPK Spark New Zealand Limited NZ $2.92 0.00 0.00% $2.92 $2.93 $2.905 1,278,081 +44.55%
SMX SMS Management & Technology Limited $3.52 -0.03 -0.85% $3.50 $3.55 $3.50 134,503 -13.73%
- SLX Silex Systems Limited Star Stock $0.585 0.00 0.00% $0.60 $0.60 $0.565 283,919 -71.46%
SLR Silver Lake Resources Limited $0.25 +0.005 +2.04% $0.26 $0.265 $0.247 2,645,037 -56.14%
SKT SKY Network Television Limited NZ $5.84 -0.04 -0.68% $5.85 $5.88 $5.83 562,453 +10.40%
- SKI Spark Infrastructure Group Forus $1.915 0.00 0.00% $1.925 $1.93 $1.90 5,736,385 +18.94%
SKE Skilled Group Limited $2.20 +0.02 +0.92% $2.18 $2.22 $2.18 960,590 -31.89%
SKC Skycity Entertainment Group Limited NZ $3.70 -0.03 -0.80% $3.66 $3.71 $3.66 130,858 +7.25%
SIR Sirius Resources NL $2.63 -0.03 -1.13% $2.65 $2.685 $2.61 1,242,442 +15.86%
SIP Sigma Pharmaceuticals Limited $0.75 -0.01 -1.32% $0.76 $0.76 $0.75 2,106,106 +29.31%
SHV Select Harvests Limited $6.49 -0.08 -1.22% $6.58 $6.655 $6.45 97,696 +42.01%
SHL Sonic Healthcare Limited $17.26 +0.08 +0.47% $17.18 $17.41 $17.005 1,771,205 +3.79%
SGT Singapore Telecommunications Limited Cdi 1:1 $3.50 +0.03 +0.87% $3.46 $3.50 $3.46 2,257,678 +10.41%
SGP Stockland Stapled $4.08 -0.03 -0.73% $4.11 $4.155 $4.06 6,836,933 +5.97%
SGN STW Communications Group Limited $1.13 -0.025 -2.17% $1.185 $1.185 $1.13 602,451 -26.86%
SGM Sims Metal Management Limited $10.28 +0.02 +0.20% $10.17 $10.30 $10.15 427,510 +0.78%
SGH Slater & Gordon Limited $6.01 +0.01 +0.17% $6.06 $6.11 $5.90 764,924 +46.23%
SGF SG Fleet Group Limited $1.96 +0.01 +0.51% $1.95 $2.08 $1.915 214,595 +21.74%
SFR Sandfire Resources NL $4.85 -0.17 -3.39% $4.95 $4.95 $4.75 1,351,482 -17.80%
- SEK Seek Limited $17.20 0.00 0.00% $17.31 $17.33 $17.07 838,054 +40.64%
- SEH Sino Gas & Energy Holdings Limited Star Stock $0.195 0.00 0.00% $0.195 $0.195 $0.19 740,943 -11.36%
SEA Sundance Energy Australia Limited Star Stock $0.835 +0.015 +1.83% $0.86 $0.86 $0.795 7,901,280 -18.54%
SDL Sundance Resources Limited Star Stock $0.042 -0.002 -4.55% $0.044 $0.044 $0.042 6,860,305 -65.00%
SDF Steadfast Group Limited $1.585 -0.015 -0.94% $1.60 $1.605 $1.58 788,420 -10.96%
SCP Shopping Centres Australasia Property Group Stapled $1.735 -0.035 -1.98% $1.76 $1.777 $1.73 2,335,326 +9.46%
SCG Scentre Group Stapled $3.44 -0.01 -0.29% $3.47 $3.48 $3.41 13,534,418 +11.69%
SAR Saracen Mineral Holdings Limited $0.245 +0.015 +6.52% $0.24 $0.25 $0.24 1,078,499 +19.87%
SAI SAI Global Limited $3.93 -0.10 -2.48% $3.94 $4.03 $3.86 457,247 -3.68%
RSG Resolute Mining Limited $0.245 -0.005 -2.00% $0.26 $0.265 $0.24 3,204,678 -53.33%
RRL Regis Resources Limited $1.53 +0.035 +2.34% $1.49 $1.55 $1.465 2,351,333 -49.17%
ROC ROC Oil Company Limited $0.685 +0.005 +0.74% $0.685 $0.685 $0.682 74,375 +48.91%
RMD Resmed Inc Cdi 10:1 $6.02 +0.02 +0.33% $6.08 $6.10 $6.00 4,911,091 +10.26%
RKN Reckon Limited $1.895 +0.045 +2.43% $1.85 $1.922 $1.85 33,244 -15.02%
- RIO RIO Tinto Limited $56.41 0.00 0.00% $56.98 $57.11 $56.12 1,829,456 -12.97%
- RIC Ridley Corporation Limited Star Stock $0.96 0.00 0.00% $0.96 $0.99 $0.96 304,215 +7.26%
RHC Ramsay Health Care Limited $52.35 +0.36 +0.69% $52.00 $52.40 $51.53 384,958 +39.67%
- RFG Retail Food Group Limited $5.87 0.00 0.00% $5.90 $5.90 $5.81 396,284 +33.71%
REC Recall Holdings Limited $6.05 -0.02 -0.33% $6.10 $6.10 $6.01 484,450 +34.44%
REA REA Group LTD $44.81 +0.25 +0.56% $44.68 $44.88 $44.04 223,481 +10.10%
RCR RCR Tomlinson Limited Star Stock $2.35 -0.13 -5.24% $2.47 $2.47 $2.35 174,177 -33.80%
RCG RCG Corporation Limited Star Stock $0.68 -0.005 -0.73% $0.69 $0.69 $0.675 189,033 -5.56%
QUB Qube Holdings Limited $2.22 +0.03 +1.37% $2.19 $2.24 $2.18 6,313,134 +8.29%
QBE QBE Insurance Group Limited $10.87 +0.11 +1.02% $10.76 $10.87 $10.61 4,129,242 -30.76%
QAN Qantas Airways Limited $1.77 -0.02 -1.12% $1.80 $1.80 $1.745 9,650,327 +57.33%
PTM Platinum Asset Management Limited $6.53 -0.10 -1.51% $6.63 $6.63 $6.52 862,703 +9.20%
PRY Primary Health Care Limited $4.50 +0.05 +1.12% $4.42 $4.58 $4.40 3,244,149 -5.46%
PRU Perseus Mining Limited $0.305 +0.01 +3.39% $0.31 $0.315 $0.305 1,513,421 +1.67%
- PRT Prime Media Group Limited $0.86 0.00 0.00% $0.86 $0.865 $0.855 458,737 -16.91%
PRG Programmed Maintenance Services Limited $2.67 -0.03 -1.11% $2.74 $2.74 $2.67 119,691 -6.32%
PPT Perpetual Limited $47.01 -0.14 -0.30% $47.01 $47.26 $46.72 96,797 +5.95%
PNA Panaust Limited $1.66 -0.02 -1.19% $1.675 $1.685 $1.64 868,601 +8.14%
PMV Premier Investments Limited $10.39 -0.09 -0.86% $10.43 $10.47 $10.24 111,806 +32.36%
PGH Pact Group Holdings LTD $3.90 -0.07 -1.76% $4.00 $4.01 $3.88 670,955 +17.47%
- PDN Paladin Energy LTD $0.38 0.00 0.00% $0.385 $0.385 $0.375 3,386,463 -2.56%
PBT Prana Biotechnology Limited $0.19 -0.01 -5.00% $0.19 $0.19 $0.19 3,309 -63.81%
PBG Pacific Brands Limited $0.505 -0.01 -1.94% $0.515 $0.52 $0.502 1,332,607 -25.74%
OZL Oz Minerals Limited $3.50 -0.07 -1.96% $3.55 $3.61 $3.48 2,111,476 +9.03%
OSH Oil Search Limited 10T $8.57 +0.39 +4.77% $8.31 $8.58 $8.28 11,083,540 +2.51%
ORI Orica Limited $18.40 +0.02 +0.11% $18.35 $18.465 $17.95 2,841,008 -20.21%
ORG Origin Energy Limited Star Stock $13.26 +0.21 +1.61% $13.05 $13.28 $13.04 1,827,967 -5.96%
ORE Orocobre Limited $2.67 -0.02 -0.74% $2.68 $2.70 $2.59 62,500 +27.14%
ORA Orora Limited $1.75 +0.01 +0.58% $1.745 $1.77 $1.74 1,023,302 +43.44%
OGC Oceanagold Corporation Cdi 1:1 Star Stock $2.46 +0.04 +1.65% $2.49 $2.53 $2.44 750,142 +51.39%
OFX Ozforex Group Limited $2.22 +0.07 +3.26% $2.15 $2.29 $2.15 929,676 -18.98%
NXT Nextdc Limited $2.01 -0.07 -3.37% $1.895 $2.01 $1.835 26,865,093 -6.08%
NWT Newsat Limited $0.185 +0.005 +2.78% $0.19 $0.19 $0.185 123,769 -51.95%
NWS News Corporation. B Voting $17.25 -0.02 -0.12% $17.21 $17.27 $17.08 99,371 -10.06%
NWH NRW Holdings Limited $0.56 +0.005 +0.90% $0.575 $0.60 $0.555 1,482,219 -53.14%
NVT Navitas Limited $5.11 +0.20 +4.07% $4.94 $5.12 $4.91 1,068,033 -11.90%
NVN Novion Property Group Stapled $2.05 -0.01 -0.49% $2.07 $2.09 $2.05 5,661,365 +2.50%
NUF Nufarm Limited $4.57 -0.07 -1.51% $4.75 $4.75 $4.57 893,562 -4.99%
NST Northern Star Resources LTD $1.19 +0.025 +2.15% $1.18 $1.215 $1.18 3,701,948 +75.00%
NSR National Storage Reit Stapled $1.49 +0.02 +1.36% $1.47 $1.495 $1.46 198,295 +52.82%
NEC Nine Entertainment Co. Holdings Limited $2.02 -0.02 -0.98% $2.03 $2.04 $2.01 837,342 +2.02%
NCM Newcrest Mining Limited $9.65 -0.05 -0.52% $9.62 $9.81 $9.60 2,633,585 +10.92%
NAB National Australia Bank Limited $32.27 +0.17 +0.53% $32.36 $32.37 $32.11 6,864,818 -4.24%
MYX Mayne Pharma Group Limited $0.755 -0.01 -1.31% $0.77 $0.772 $0.755 288,239 +7.86%
MYR Myer Holdings Limited $1.69 +0.005 +0.30% $1.685 $1.71 $1.68 2,114,257 -39.86%
MXI Maxitrans Industries Limited $0.61 -0.005 -0.81% $0.615 $0.62 $0.61 72,708 -47.19%
- MVF Monash Ivf Group Limited $1.40 0.00 0.00% $1.37 $1.415 $1.365 407,140 -26.51%
MTU M2 Group LTD $8.50 -0.01 -0.12% $8.50 $8.51 $8.405 525,473 +40.26%
MTS Metcash Limited $2.70 -0.12 -4.26% $2.79 $2.80 $2.695 6,646,014 -14.56%
- MTR Mantra Group Limited $2.75 0.00 0.00% $2.73 $2.755 $2.72 107,768 +2,650.00%
- MSB Mesoblast Limited Star Stock $3.98 0.00 0.00% $4.00 $4.02 $3.96 305,686 -30.78%
MRM Mermaid Marine Australia Limited $1.615 -0.015 -0.92% $1.655 $1.655 $1.615 1,873,935 -49.43%
MQG Macquarie Group Limited $58.45 -0.35 -0.60% $58.65 $58.86 $58.10 907,024 +11.31%
- MQA Macquarie Atlas Roads Group Stapled $3.07 0.00 0.00% $3.08 $3.09 $3.035 420,689 +22.80%
MOC Mortgage Choice Limited $2.59 -0.04 -1.52% $2.61 $2.63 $2.59 25,798 -12.50%
MND Monadelphous Group Limited $10.55 -0.15 -1.40% $10.70 $10.71 $10.335 637,751 -36.52%
MMS Mcmillan Shakespeare Limited $10.72 +0.16 +1.52% $10.69 $10.73 $10.55 155,228 -12.13%
MML Medusa Mining Limited Star Stock $0.575 +0.025 +4.55% $0.575 $0.595 $0.565 1,394,770 -65.98%
- MLX Metals X Limited Star Stock $0.19 0.00 0.00% $0.19 $0.19 $0.185 258,485 +18.75%
MLD Maca Limited $1.10 +0.02 +1.85% $1.09 $1.125 $1.085 824,587 -54.92%
MIN Mineral Resources Limited $7.52 +0.05 +0.67% $7.49 $7.57 $7.41 975,372 -32.31%
MGX Mount Gibson Iron Limited $0.395 -0.005 -1.25% $0.405 $0.41 $0.385 4,494,282 -62.91%
MGR Mirvac Group Stapled $1.73 -0.015 -0.86% $1.74 $1.75 $1.712 17,955,807 +2.98%
MFG Magellan Financial Group Limited $14.51 +0.56 +4.01% $13.94 $14.53 $13.90 488,565 +47.61%
MDL Mineral Deposits Limited Star Stock $1.14 -0.03 -2.56% $1.155 $1.20 $1.10 32,436 -58.39%
LYC Lynas Corporation Limited $0.06 +0.004 +7.14% $0.058 $0.06 $0.057 5,496,275 -80.95%
LNG Liquefied Natural Gas Limited $3.44 +0.01 +0.29% $3.45 $3.51 $3.43 1,504,294 +911.77%
LLC Lend Lease Group Stapled $15.18 -0.25 -1.62% $15.38 $15.39 $15.09 1,927,553 +43.61%
LEI Leighton Holdings Limited $19.98 -0.23 -1.14% $20.19 $20.19 $19.91 351,803 +23.33%
KMD Kathmandu Holdings Limited Star Stock $2.65 -0.03 -1.12% $2.66 $2.70 $2.52 1,687,794 -17.45%
KCN Kingsgate Consolidated Limited $0.695 -0.015 -2.11% $0.72 $0.735 $0.695 1,696,094 -39.65%
KAR Karoon Gas Australia Limited $2.94 +0.14 +5.00% $2.86 $2.96 $2.82 1,151,222 -30.17%
JHX James Hardie Industries PLC Cdi 1:1 $12.20 -0.29 -2.32% $12.46 $12.52 $12.17 1,934,472 +1.84%
- JHC Japara Healthcare Limited $2.38 0.00 0.00% $2.40 $2.40 $2.32 386,881 -11.85%
JBH JB Hi-fi Limited $15.54 -0.02 -0.13% $15.44 $15.65 $15.43 449,543 -22.69%
IVC Invocare Limited $11.66 +0.08 +0.69% $11.58 $11.78 $11.55 354,417 +10.00%
ISU Iselect Limited Star Stock $1.33 -0.02 -1.48% $1.30 $1.35 $1.30 852,245 +10.83%
- ISD Isentia Group Limited $2.95 0.00 0.00% $2.95 $2.99 $2.92 218,967 +21.40%
- IRN Indophil Resources NL $0.285 0.00 0.00% $0.29 $0.29 $0.285 5,134,285 +103.57%
IRE Iress Limited $9.97 +0.02 +0.20% $9.96 $10.00 $9.89 111,230 +1.63%
IPP Iproperty Group Limited $2.33 -0.06 -2.51% $2.36 $2.36 $2.28 821,206 +22.63%
IPL Incitec Pivot Limited $2.88 -0.04 -1.37% $2.90 $2.915 $2.86 3,810,774 +10.35%
IOF Investa Office Fund Stapled $3.46 +0.02 +0.58% $3.50 $3.505 $3.445 1,667,537 +9.15%
INA Ingenia Communities Group Stapled Star Stock $0.44 -0.01 -2.22% $0.45 $0.45 $0.44 153,496 -13.38%
IMF IMF Bentham Limited Star Stock $2.10 -0.02 -0.94% $2.11 $2.12 $2.10 107,520 +23.53%
IMD Imdex Limited $0.50 -0.02 -3.85% $0.51 $0.51 $0.50 243,081 -23.08%
ILU Iluka Resources Limited $6.79 +0.15 +2.26% $6.67 $6.82 $6.66 1,865,984 -25.14%
IIN Iinet Limited $8.24 +0.07 +0.86% $8.24 $8.27 $8.10 502,429 +35.08%
IGO Independence Group NL $4.09 -0.07 -1.68% $4.17 $4.20 $4.07 979,632 +27.41%
IFN Infigen Energy Stapled Star Stock $0.275 +0.005 +1.85% $0.265 $0.275 $0.265 589,649 +1.85%
IFM Infomedia LTD $1.29 -0.005 -0.39% $1.29 $1.30 $1.282 859,943 +120.51%
IFL Ioof Holdings Limited $8.96 -0.08 -0.89% $9.00 $9.01 $8.93 414,715 +2.17%
IDR Industria Reit Stapled $1.98 -0.01 -0.50% $1.99 $1.99 $1.98 670,043 +5.60%
IAU Intrepid Mines Limited $0.20 +0.005 +2.56% $0.20 $0.20 $0.19 1,589,322 -27.27%
IAG Insurance Australia Group Limited $6.32 -0.01 -0.16% $6.35 $6.375 $6.26 6,185,373 +4.46%
HZN Horizon Oil Limited Star Stock $0.235 +0.015 +6.82% $0.235 $0.24 $0.225 3,065,616 -20.34%
HVN Harvey Norman Holdings Limited $3.70 -0.08 -2.12% $3.77 $3.78 $3.69 1,676,491 +17.46%
HPI Hotel Property Investments Stapled $2.36 -0.01 -0.42% $2.41 $2.41 $2.36 305,760 +14.01%
HIL Hills Limited $1.195 +0.035 +3.02% $1.16 $1.24 $1.155 524,162 -30.12%
HGG Henderson Group PLC Cdi 1:1 $3.95 -0.01 -0.25% $3.96 $3.99 $3.95 967,200 +5.90%
GXL Greencross Limited $7.79 +0.02 +0.26% $7.75 $7.81 $7.60 347,959 +11.80%
GWA GWA Group Limited $2.73 -0.04 -1.44% $2.76 $2.76 $2.73 166,578 -10.49%
GUD G.u.d. Holdings Limited $7.14 -0.07 -0.97% $7.20 $7.20 $7.12 118,544 +23.74%
GPT GPT Group Stapled $4.08 -0.01 -0.24% $4.08 $4.13 $4.06 3,761,660 +16.57%
- GOZ Growthpoint Properties Australia Stapled $2.75 0.00 0.00% $2.75 $2.77 $2.72 197,465 +9.68%
GNC Graincorp Limited $8.12 +0.21 +2.66% $7.93 $8.16 $7.92 727,524 -28.14%
GMG Goodman Group Stapled $5.47 +0.02 +0.37% $5.41 $5.59 $5.41 2,348,847 +11.63%
GMA Genworth Mortgage Insurance Australia Limited $3.41 +0.03 +0.89% $3.38 $3.42 $3.355 1,429,213 +13.67%
GFF Goodman Fielder Limited $0.645 -0.005 -0.77% $0.65 $0.65 $0.642 2,596,655 -12.25%
GEM G8 Education Limited $4.60 +0.13 +2.91% $4.48 $4.65 $4.48 1,887,730 +45.11%
- GDI GDI Property Group Stapled $0.90 0.00 0.00% $0.897 $0.90 $0.892 170,859 +1.70%
FXL Flexigroup Limited Star Stock $3.14 +0.08 +2.61% $3.18 $3.25 $3.12 3,277,032 -29.60%
FXJ Fairfax Media Limited $0.755 -0.015 -1.95% $0.77 $0.775 $0.75 4,561,134 +26.89%
FSF Fonterra Shareholders' Fund Ord Unit $5.70 +0.01 +0.18% $5.69 $5.70 $5.65 73,302 -1.72%
FMG Fortescue Metals Group LTD $2.69 +0.05 +1.89% $2.70 $2.745 $2.64 30,957,289 -53.22%
FLT Flight Centre Travel Group Limited $39.50 +0.40 +1.02% $39.25 $39.86 $39.225 453,007 -19.01%
FET Folkestone Education Trust Unit $1.905 -0.035 -1.80% $1.95 $1.95 $1.90 149,670 +25.74%
FBU Fletcher Building Limited NZ $7.62 +0.01 +0.13% $7.65 $7.67 $7.57 376,027 -8.74%
EWC Energy World Corporation LTD $0.405 +0.015 +3.85% $0.395 $0.415 $0.395 964,211 +1.25%
EVN Evolution Mining Limited $0.53 +0.015 +2.91% $0.525 $0.54 $0.515 2,197,567 -20.90%
ERA Energy Resources of Australia Limited 'a' $1.37 +0.02 +1.48% $1.35 $1.385 $1.345 217,121 +6.20%
EQT Equity Trustees Limited $19.64 -0.01 -0.05% $19.85 $19.90 $19.59 30,072 +15.61%
- EPW Erm Power Limited Star Stock $1.925 0.00 0.00% $1.90 $1.93 $1.885 141,987 -22.69%
EHL Emeco Holdings Limited $0.195 +0.005 +2.63% $0.195 $0.197 $0.19 834,836 -13.33%
EGP Echo Entertainment Group Limited $3.80 +0.01 +0.26% $3.79 $3.82 $3.77 3,335,345 +49.61%
DUE Duet Group Forus $2.44 -0.12 -4.69% $2.45 $2.46 $2.43 18,687,692 +12.96%
DSH Dick Smith Holdings Limited $2.20 -0.05 -2.22% $2.24 $2.24 $2.19 321,626 0.00%
DOW Downer Edi Limited $4.29 -0.05 -1.15% $4.40 $4.40 $4.28 1,070,788 -12.09%
DNA Donaco International Limited $0.73 -0.005 -0.68% $0.73 $0.76 $0.715 5,263,267 -21.47%
DMP Domino's Pizza Enterprises Limited $25.08 -0.80 -3.09% $25.94 $25.96 $24.58 340,681 +61.60%
DLX Duluxgroup Limited $5.70 -0.15 -2.56% $5.82 $5.84 $5.70 1,142,977 +4.40%
DLS Drillsearch Energy Limited Star Stock $1.09 +0.065 +6.34% $1.04 $1.12 $1.03 2,616,628 -12.80%
DCG Decmil Group Limited Star Stock $1.595 +0.005 +0.31% $1.61 $1.62 $1.575 97,291 -21.81%
CWP Cedar Woods Properties Limited $6.47 -0.04 -0.61% $6.45 $6.55 $6.45 34,476 -2.27%
CWN Crown Resorts Limited Star Stock $14.02 +0.05 +0.36% $13.92 $14.025 $13.83 945,828 -14.41%
- CVO Cover-more Group Limited Star Stock $2.22 0.00 0.00% $2.22 $2.22 $2.16 323,236 +25.42%
CTX Caltex Australia Limited $30.89 -0.23 -0.74% $31.21 $31.38 $30.72 719,266 +65.19%
CTD Corporate Travel Management Limited Star Stock $10.01 +0.07 +0.70% $9.95 $10.23 $9.95 238,342 +75.61%
CSV CSG Limited $1.175 +0.025 +2.17% $1.137 $1.175 $1.137 38,229 +27.03%
CSR CSR Limited $3.39 -0.05 -1.45% $3.45 $3.45 $3.36 1,288,777 +28.41%
CSL CSL Limited $78.60 +0.27 +0.35% $78.33 $78.95 $77.91 756,927 +16.15%
CRZ Carsales.com Limited $10.54 +0.04 +0.38% $10.50 $10.57 $10.48 447,579 +10.37%
CQR Charter Hall Retail Reit Unit $4.03 -0.04 -0.98% $4.06 $4.08 $4.02 519,847 +4.95%
CPU Computershare Limited $11.29 -0.10 -0.88% $11.38 $11.38 $11.22 1,039,589 +5.71%
COH Cochlear Limited $69.44 -0.75 -1.07% $70.00 $70.00 $69.10 320,832 +17.46%
- COE Cooper Energy Limited $0.405 0.00 0.00% $0.40 $0.405 $0.40 297,370 -5.81%
CNU Chorus Limited NZ $1.875 -0.01 -0.53% $1.875 $1.885 $1.85 69,379 +16.10%
CMW Cromwell Property Group Stapled $0.98 +0.005 +0.51% $0.98 $0.985 $0.975 3,420,213 -2.97%
CLH Collection House Limited $2.14 +0.02 +0.94% $2.14 $2.17 $2.13 234,102 +37.18%
CHC Charter Hall Group Forus $4.46 +0.04 +0.91% $4.43 $4.53 $4.43 699,726 +25.28%
CGF Challenger Limited $6.61 -0.15 -2.22% $6.72 $6.75 $6.60 1,863,555 +13.19%
CDU Cudeco Limited $1.395 +0.055 +4.10% $1.335 $1.43 $1.315 406,005 -20.06%
CDD Cardno Limited $3.61 -1.20 -24.95% $3.60 $3.91 $3.57 2,264,788 -46.68%
CCV Cash Converters International $1.04 +0.01 +0.97% $1.03 $1.04 $1.02 130,022 +18.18%
CCP Credit Corp Group Limited Star Stock $9.91 +0.16 +1.64% $9.81 $9.98 $9.76 17,318 +7.95%
CCL Coca-cola Amatil Limited $8.95 -0.19 -2.08% $9.13 $9.16 $8.94 2,317,003 -25.91%
CBA Commonwealth Bank of Australia $80.09 -0.25 -0.31% $80.72 $80.80 $79.92 2,151,703 +5.24%
CAJ Capitol Health Limited $0.65 +0.005 +0.78% $0.665 $0.665 $0.63 402,543 +39.79%
CAB Cabcharge Australia Limited $4.73 -0.03 -0.63% $4.73 $4.76 $4.70 498,706 +24.15%
BXB Brambles Limited $9.75 -0.02 -0.21% $9.75 $9.79 $9.68 3,190,270 +3.95%
BWP BWP Trust Ord Units $2.49 -0.03 -1.19% $2.51 $2.53 $2.48 1,051,394 +9.21%
BSL Bluescope Steel Limited $4.77 -0.02 -0.42% $4.80 $4.85 $4.77 1,426,453 -11.99%
BRU Buru Energy Limited $0.45 -0.005 -1.10% $0.46 $0.48 $0.42 3,219,838 -70.40%
BRG Breville Group Limited $6.77 +0.10 +1.50% $6.70 $6.89 $6.66 251,056 -16.42%
BPT Beach Energy Limited $1.10 +0.085 +8.37% $1.03 $1.105 $1.03 7,500,305 -15.71%
BOQ Bank of Queensland Limited $12.19 +0.01 +0.08% $12.21 $12.26 $12.15 1,022,919 -1.52%
BNO Bionomics Limited $0.49 +0.005 +1.03% $0.50 $0.51 $0.49 86,300 -33.78%
BLD Boral Limited $4.96 -0.02 -0.40% $4.94 $5.01 $4.94 1,886,936 +2.06%
BKN Bradken Limited $3.62 +0.04 +1.12% $3.61 $3.70 $3.59 790,327 -38.33%
BHP BHP Billiton Limited $31.70 -0.10 -0.31% $31.95 $32.21 $31.525 5,779,189 -15.60%
BGA Bega Cheese Limited $5.27 -0.04 -0.75% $5.33 $5.35 $5.27 146,464 +12.85%
BEN Bendigo And Adelaide Bank Limited $12.51 -0.12 -0.95% $12.60 $12.62 $12.465 663,109 +13.73%
BDR Beadell Resources Limited Star Stock $0.24 +0.015 +6.67% $0.24 $0.24 $0.225 6,461,981 -69.81%
BCI BC Iron Limited Star Stock $0.56 +0.01 +1.82% $0.57 $0.595 $0.56 5,215,357 -89.06%
BBG Billabong International Limited $0.67 +0.025 +3.88% $0.645 $0.685 $0.635 2,045,510 +137.28%
- BAP Burson Group Limited $2.50 0.00 0.00% $2.50 $2.52 $2.45 249,184 +21.95%
AZJ Aurizon Holdings Limited Star Stock $4.63 -0.04 -0.86% $4.66 $4.69 $4.63 6,276,234 +0.22%
AWE AWE Limited Star Stock $1.54 +0.045 +3.01% $1.50 $1.54 $1.50 1,336,801 +34.50%
AWC Alumina Limited $1.72 +0.07 +4.24% $1.65 $1.725 $1.65 10,970,778 +82.01%
ASX ASX Limited $35.56 -0.11 -0.31% $35.58 $35.81 $35.35 315,422 -3.47%
AST Ausnet Services Stapled $1.325 -0.06 -4.33% $1.36 $1.36 $1.325 3,669,292 +14.22%
ASL Ausdrill Limited $0.525 -0.01 -1.87% $0.54 $0.545 $0.525 546,297 -37.50%
ASB Austal Limited Star Stock $1.37 +0.005 +0.37% $1.37 $1.375 $1.36 271,060 +101.47%
ARP Arb Corporation Limited $11.26 +0.05 +0.45% $11.28 $11.35 $11.12 188,678 -7.55%
ARI Arrium Limited $0.24 -0.005 -2.04% $0.245 $0.255 $0.235 28,788,470 -82.63%
ARF Arena Reit Units $1.565 +0.04 +2.62% $1.53 $1.58 $1.525 685,151 +28.28%
AQG Alacer Gold Corp Cdi 1:1 $2.25 -0.01 -0.44% $2.30 $2.34 $2.25 756,063 +4.65%
APN APN News & Media Limited $0.74 +0.005 +0.68% $0.75 $0.75 $0.715 1,189,501 +72.04%
API Australian Pharmaceutical Industries Limited $0.84 -0.035 -4.00% $0.87 $0.87 $0.83 1,353,296 +38.84%
APA APA Group Stapled $7.87 -0.07 -0.88% $7.93 $7.93 $7.81 1,366,883 +29.02%
AOG Aveo Group Stapled $2.04 -0.01 -0.49% $2.08 $2.08 $2.04 522,387 -1.45%
ANZ Australia And New Zealand Banking Group Limited $31.82 -0.12 -0.38% $32.13 $32.23 $31.67 4,154,948 +1.14%
ANN Ansell Limited $20.02 -0.30 -1.48% $20.09 $20.22 $19.98 427,225 +3.41%
ANI Australian Industrial Reit Unit $2.10 -0.03 -1.41% $2.11 $2.12 $2.10 14,066 +2.29%
AMP AMP Limited $5.56 -0.07 -1.24% $5.60 $5.63 $5.51 7,201,718 +21.40%
- AMM Amcom Telecommunications Limited $2.40 0.00 0.00% $2.39 $2.40 $2.38 195,947 +11.63%
AMC Amcor Limited $11.92 -0.03 -0.25% $12.13 $12.13 $11.88 2,297,590 +18.78%
ALU Altium Limited Star Stock $3.25 -0.04 -1.22% $3.28 $3.28 $3.22 293,715 +33.75%
ALQ Als Limited $4.48 -0.17 -3.66% $4.65 $4.67 $4.33 2,307,634 -51.15%
ALL Aristocrat Leisure Limited $6.71 -0.15 -2.19% $6.88 $6.88 $6.68 1,426,192 +39.79%
AJA Astro Japan Property Group Forus $4.59 +0.05 +1.10% $4.55 $4.67 $4.55 69,619 +30.03%
AIO Asciano Limited $5.89 -0.07 -1.17% $6.00 $6.00 $5.875 6,578,406 +1.55%
AIA Auckland International Airport Limited NZ $3.60 -0.15 -4.00% $3.72 $3.72 $3.57 42,962 +20.82%
- AHY Asaleo Care Limited $1.875 0.00 0.00% $1.875 $1.885 $1.855 2,170,198 +13.64%
AHE Automotive Holdings Group Limited $3.91 -0.01 -0.26% $3.92 $3.95 $3.91 408,406 +8.61%
AGO Atlas Iron Limited $0.20 -0.015 -6.98% $0.22 $0.22 $0.20 9,032,061 -82.83%
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 $2.46 +0.06 +2.50% $2.43 $2.49 $2.40 1,593,995 -47.10%
ACR Acrux Limited $1.28 +0.235 +22.49% $1.05 $1.33 $1.05 4,670,279 -47.97%
ABP Abacus Property Group Stapled $2.80 -0.05 -1.75% $2.85 $2.87 $2.80 687,345 +24.44%
ABC Adelaide Brighton Limited $3.38 -0.03 -0.88% $3.42 $3.43 $3.38 1,016,745 -10.58%
- AAD Ardent Leisure Group Stapled $2.95 0.00 0.00% $2.94 $3.00 $2.91 1,361,988 +48.99%
AAC Australian Agricultural Company Limited $1.55 +0.055 +3.68% $1.50 $1.555 $1.49 753,405 +33.62%
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 300 (XKO) provides a broad exposure to the Australian share market.

     • Contains all ASX 200 companies and approximately 100 smaller-cap shares
     • Constituents must meet liquidity and float-adjusted market capitalisation criteria
     • Accounts for 79% (July 2014) of the Australian equity market
     • Diverse mix of large, mid and small-cap shares.
     • Rebalances occur biannually in March and September

Recent Rebalance Announcements (PDF)
September 2014 17 additions and 13 removals
March 2014 23 additions and 21 removals
September 2013 26 additions and 25 removals
See all previous ASX 300 rebalance announcements

Investment in the index can be achieved indirectly via the ASX listed Vanguard Australian Shares Index ETF (code: VAS). The fund provides exposure to all companies in the index and performance returns closely track the ASX 300 benchmark.

Resources

Ticker

XKO

Constituents

297

Min Market Cap

$92,898,000

Total Market Cap

$1,451,430,000,000

Rebalanced

Biannually

Next Re-balance

20th Mar 2015

Sector breakdown based on market capitalisation.

Resources at 21 November 2014

SECTOR BREAKDOWN
Advertise with us