S&P/ASX 300

4,725

Closed - 12/02

54.8 (1.15%)

Movement

4,779

Open

4,779

Day High

4,721

Day Low

4,668
5,926

-16.75%

1 Year Return


ASX 300 Chart

Dow Jones

15,973

+313.7 / 2.00%
on 12/02

Gold

1,239

-9.3 / -0.75%
3:45am 15/02

Crude Oil

29.02

+2.81 / 10.72%
3:45am 15/02

US Dollar

0.7106

0.07%
3:45am 15/02


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 - 12/02

223 14 59
Falling Rising
Worst: IFM -15.28%
Best: KCN +43.75%
Code Company Price Change % Chg High Low Volume Mkt Cap 1 Year
AAC Australian Agricultural Company Limited $1.13 -0.06 -5.04% $1.185 $1.12 3,353,902 $602,218,000 -23.91%
AAD Ardent Leisure Group Stapled $1.805 -0.04 -2.17% $1.837 $1.80 1,217,161 $809,076,000 -33.40%
ABC Adelaide Brighton Limited $4.53 -0.11 -2.37% $4.615 $4.52 1,426,633 $2,939,450,000 +17.97%
ABP Abacus Property Group Stapled $2.87 -0.05 -1.71% $2.96 $2.87 892,428 $1,589,530,000 -12.42%
ACR Acrux Limited $0.62 -0.005 -0.80% $0.635 $0.62 261,464 $103,243,000 -53.73%
ADH Adairs Limited $2.46 -0.05 -1.99% $2.53 $2.46 39,798 $408,052,000 +2.50%
AGI Ainsworth Game Technology Limited $1.88 -0.11 -5.53% $1.985 $1.87 597,142 $606,425,000 -32.37%
AGL AGL Energy Limited $18.20 -0.32 -1.73% $18.55 $18.00 3,137,835 $12,279,800,000 +22.31%
AHG Automotive Holdings Group Limited $4.20 -0.03 -0.71% $4.24 $4.15 691,597 $1,287,040,000 +13.21%
AHY Asaleo Care Limited $1.605 -0.01 -0.62% $1.66 $1.585 1,636,452 $909,188,000 -4.18%
- AIA Auckland International Airport Limited NZ $5.40 0.00 0.00% $5.44 $5.22 81,127 $6,430,010,000 +25.87%
AIO Asciano Limited $8.85 -0.11 -1.23% $8.96 $8.85 2,632,066 $8,632,160,000 +42.51%
- AJA Astro Japan Property Group Forus $5.25 0.00 0.00% $5.30 $5.22 18,672 $318,425,000 +5.42%
ALL Aristocrat Leisure Limited $9.25 -0.35 -3.65% $9.505 $9.24 2,021,409 $5,893,360,000 +31.39%
ALQ Als Limited $3.20 -0.20 -5.88% $3.33 $3.18 4,030,055 $1,613,490,000 -39.98%
ALU Altium Limited $5.28 -0.12 -2.22% $5.44 $5.20 772,471 $687,540,000 +63.47%
AMC Amcor Limited $12.23 -0.05 -0.41% $12.28 $12.06 6,374,475 $14,164,100,000 -5.49%
AMP AMP Limited $5.17 -0.02 -0.39% $5.26 $5.05 9,052,044 $15,291,500,000 -16.07%
ANN Ansell Limited $17.00 +0.17 +1.01% $17.18 $16.63 1,421,153 $2,592,510,000 -29.81%
ANZ Australia And New Zealand Banking Group Limited $22.18 -0.53 -2.33% $22.77 $22.12 10,406,070 $64,711,500,000 -36.59%
AOG Aveo Group Stapled $2.79 -0.09 -3.13% $2.87 $2.79 737,021 $1,437,370,000 +18.72%
APA APA Group Stapled $8.53 -0.13 -1.50% $8.59 $8.46 3,030,935 $9,505,040,000 -0.35%
API Australian Pharmaceutical Industries Limited $1.945 -0.015 -0.77% $1.952 $1.88 1,199,759 $951,294,000 +75.23%
APN APN News & Media Limited $0.465 -0.01 -2.11% $0.467 $0.447 1,380,558 $478,504,000 -49.73%
APO Apn Outdoor Group Limited $5.09 -0.05 -0.97% $5.11 $5.00 457,802 $848,068,000 +83.09%
AQG Alacer Gold Corp Cdi 1:1 $2.75 +0.10 +3.77% $2.80 $2.65 1,836,269 $185,985,000 -11.29%
ARB ARB Corporation Limited $14.93 -0.07 -0.47% $15.03 $14.71 175,643 $1,181,980,000 +27.06%
ARF Arena Reit Stapled $1.695 +0.015 +0.89% $1.70 $1.675 67,547 $390,212,000 +2.73%
ARI Arrium Limited $0.054 +0.004 +8.00% $0.054 $0.047 5,713,338 $158,614,000 -75.46%
ASB Austal Limited $1.20 -0.015 -1.24% $1.21 $1.165 841,742 $417,199,000 -18.37%
AST Ausnet Services Limited $1.46 -0.02 -1.35% $1.47 $1.452 2,971,871 $5,164,950,000 +3.55%
ASX ASX Limited $40.32 +0.79 +2.00% $40.51 $39.11 784,686 $7,805,760,000 +1.69%
AWC Alumina Limited $1.11 +0.015 +1.37% $1.125 $1.065 7,053,123 $3,196,630,000 -38.33%
AWE AWE Limited $0.395 +0.02 +5.33% $0.405 $0.36 7,174,943 $208,061,000 -68.40%
AZJ Aurizon Holdings Limited $3.85 -0.04 -1.03% $3.89 $3.78 6,319,675 $8,059,400,000 -21.11%
BAL Bellamy's Australia Limited $11.21 -0.59 -5.00% $11.69 $11.02 1,189,576 $1,083,270,000 +471.94%
BAP Burson Group Limited $4.12 -0.02 -0.48% $4.15 $4.11 461,513 $1,007,850,000 +73.06%
BBG Billabong International Limited $1.46 -0.04 -2.67% $1.51 $1.42 154,113 $289,195,000 -52.13%
BDR Beadell Resources Limited $0.18 +0.01 +5.88% $0.195 $0.175 22,038,653 $143,758,000 -36.84%
BEN Bendigo And Adelaide Bank Limited $9.23 -0.27 -2.84% $9.43 $9.06 2,646,451 $4,216,130,000 -34.26%
BGA Bega Cheese Limited $5.68 -0.25 -4.22% $5.92 $5.66 518,180 $866,785,000 +8.19%
BHP BHP Billiton Limited Star Stock $15.09 -0.15 -0.98% $15.51 $14.95 10,155,412 $48,464,400,000 -45.75%
BKL Blackmores Limited $160.57 -7.23 -4.31% $166.64 $158.78 256,946 $2,765,840,000 +279.06%
BKN Bradken Limited $0.505 +0.055 +12.22% $0.505 $0.43 820,885 $86,368,800 -76.51%
BKW Brickworks Limited $14.46 -0.08 -0.55% $14.61 $14.22 144,693 $2,150,740,000 +13.23%
BLD Boral Limited $5.61 -0.05 -0.88% $5.64 $5.54 4,988,104 $4,171,590,000 -5.56%
BNO Bionomics Limited $0.31 +0.005 +1.64% $0.315 $0.305 85,234 $149,072,000 -18.42%
BOQ Bank of Queensland Limited $10.49 -0.32 -2.96% $10.68 $10.43 2,370,616 $3,945,980,000 -23.99%
BPT Beach Energy Limited $0.445 +0.005 +1.14% $0.445 $0.415 8,099,634 $579,781,000 -58.80%
BRG Breville Group Limited $5.74 -0.19 -3.20% $5.90 $5.68 169,681 $746,747,000 -19.61%
BRS Broadspectrum Limited $1.065 -0.015 -1.39% $1.075 $1.03 994,875 $545,767,000 -32.60%
BSL Bluescope Steel Limited $5.00 +0.62 +14.16% $5.50 $4.81 14,510,424 $2,856,350,000 -7.92%
BTT BT Investment Management Limited $8.30 -0.52 -5.90% $8.70 $8.09 1,732,291 $2,546,690,000 +5.60%
BWP BWP Trust Ord Units $3.05 -0.03 -0.97% $3.07 $3.00 1,514,525 $1,959,270,000 +1.33%
BXB Brambles Limited Star Stock $10.20 -0.07 -0.68% $10.30 $10.17 2,199,515 $16,104,800,000 +1.29%
CAB Cabcharge Australia Limited $2.96 -0.04 -1.33% $3.01 $2.92 479,448 $356,475,000 -39.84%
CAJ Capitol Health Limited $0.14 -0.005 -3.45% $0.15 $0.135 5,610,438 $73,229,800 -84.87%
CAR Carsales.com Limited $10.87 -0.17 -1.54% $11.10 $10.87 1,349,625 $2,617,840,000 +4.82%
CBA Commonwealth Bank of Australia $73.33 -0.97 -1.31% $74.46 $73.07 4,264,022 $125,214,000,000 -19.14%
CCL Coca-cola Amatil Limited Star Stock $8.23 -0.01 -0.12% $8.28 $8.10 2,326,474 $6,284,350,000 -14.54%
CCP Credit Corp Group Limited $10.08 -0.17 -1.66% $10.21 $10.05 274,004 $471,357,000 -15.93%
CCV Cash Converters International $0.495 +0.01 +2.06% $0.50 $0.48 162,851 $238,507,000 -56.77%
CDD Cardno Limited $0.96 +0.03 +3.23% $0.97 $0.915 553,678 $237,712,000 -55.61%
CGC Costa Group Holdings Limited $2.43 -0.04 -1.62% $2.455 $2.40 416,364 $774,879,000 +10.46%
CGF Challenger Limited $6.62 -0.22 -3.22% $6.80 $6.58 4,137,661 $3,777,480,000 +6.43%
CHC Charter Hall Group Forus $4.32 -0.04 -0.92% $4.38 $4.28 839,577 $1,767,590,000 -11.84%
CIM Cimic Group Limited $26.12 -0.18 -0.68% $26.65 $26.05 1,728,632 $8,802,710,000 +27.11%
CLH Collection House Limited $1.60 -0.005 -0.31% $1.64 $1.60 247,397 $212,917,000 -29.20%
CMW Cromwell Property Group Stapled $0.975 -0.005 -0.51% $0.98 $0.97 2,152,936 $1,706,280,000 -17.37%
CNU Chorus Limited NZ $3.42 -0.12 -3.39% $3.54 $3.36 84,825 $1,355,580,000 +23.02%
COH Cochlear Limited $103.20 -0.85 -0.82% $107.25 $101.16 679,066 $5,901,440,000 +16.56%
CPU Computershare Limited Star Stock $9.28 -0.05 -0.54% $9.37 $9.14 3,318,520 $5,089,940,000 -20.95%
CQR Charter Hall Retail Reit Unit $4.16 -0.03 -0.72% $4.20 $4.13 820,295 $1,672,530,000 -3.03%
CSL CSL Limited $103.30 -0.25 -0.24% $103.55 $101.61 1,030,144 $47,809,100,000 +20.76%
CSR CSR Limited $2.63 -0.07 -2.59% $2.69 $2.63 4,396,902 $1,330,780,000 -37.23%
CSV CSG Limited $1.50 +0.03 +2.04% $1.50 $1.385 355,243 $478,615,000 +20.00%
CTD Corporate Travel Management Limited $10.97 -0.25 -2.23% $11.10 $10.92 224,684 $1,075,920,000 -3.18%
CTX Caltex Australia Limited $35.63 -0.58 -1.60% $36.08 $35.12 937,815 $9,620,100,000 +0.51%
CVO Cover-more Group Limited $2.03 -0.03 -1.46% $2.04 $1.99 1,375,974 $645,136,000 +1.50%
CWN Crown Resorts Limited Star Stock $11.22 -0.19 -1.67% $11.45 $11.20 1,095,044 $8,172,580,000 -20.37%
- CWP Cedar Woods Properties Limited $3.95 0.00 0.00% $4.12 $3.93 15,453 $311,622,000 -31.90%
CWY Cleanaway Waste Management Limited $0.695 -0.015 -2.11% $0.71 $0.69 2,221,732 $1,100,460,000 -21.02%
CYB CYBG PLC Def Set $3.68 -0.12 -3.16% $3.73 $3.50 16,952,410 $2,426,910,000 -8.00%
DCG Decmil Group Limited $0.945 -0.01 -1.05% $0.96 $0.93 362,647 $160,548,000 -37.00%
DLS Drillsearch Energy Limited $0.545 +0.01 +1.87% $0.555 $0.52 2,300,178 $251,929,000 -41.40%
DLX Duluxgroup Limited $6.33 -0.13 -2.01% $6.45 $6.275 810,298 $2,463,950,000 +4.80%
DMP Domino's Pizza Enterprises Limited $50.10 -0.70 -1.38% $50.81 $49.36 379,121 $4,391,170,000 +53.21%
- DNA Donaco International Limited $0.68 0.00 0.00% $0.69 $0.655 702,057 $565,224,000 +9.68%
DOW Downer Edi Limited $3.17 +0.01 +0.32% $3.25 $3.11 2,167,640 $1,365,820,000 -24.52%
- DUE Duet Group Forus $2.31 0.00 0.00% $2.31 $2.28 4,616,411 $5,362,010,000 -7.00%
DXS Dexus Property Group Stapled $7.18 -0.08 -1.10% $7.34 $7.165 5,082,048 $6,949,860,000 -10.14%
ECX Eclipx Group Limited $2.58 -0.12 -4.44% $2.73 $2.57 165,268 $622,530,000 -7.19%
EHE Estia Health Limited $6.10 -0.13 -2.09% $6.22 $6.02 882,188 $1,145,890,000 +21.51%
ELD Elders Limited $4.00 -0.40 -9.09% $4.38 $3.98 457,637 $334,939,000 +35.59%
EPW Erm Power Limited $1.495 -0.01 -0.66% $1.545 $1.48 367,183 $366,729,000 -30.79%
EQT EQT Holdings Limited $15.15 -0.43 -2.76% $15.45 $15.15 14,592 $300,817,000 -27.16%
EVN Evolution Mining Limited $1.975 +0.095 +5.05% $2.14 $1.955 15,780,129 $2,896,450,000 +122.35%
EWC Energy World Corporation LTD $0.19 -0.01 -5.00% $0.21 $0.19 538,473 $329,492,000 -40.63%
FAR FAR Limited $0.07 +0.001 +1.45% $0.071 $0.068 5,324,946 $258,556,000 -24.44%
FBU Fletcher Building Limited NZ $6.20 -0.12 -1.90% $6.30 $6.19 758,939 $4,270,330,000 -24.11%
FET Folkestone Education Trust Unit $2.14 -0.04 -1.84% $2.18 $2.08 217,655 $529,288,000 +5.42%
FLT Flight Centre Travel Group Limited $37.26 -0.80 -2.10% $37.74 $37.04 332,622 $3,758,870,000 +1.06%
FMG Fortescue Metals Group LTD $1.62 -0.08 -4.71% $1.677 $1.615 18,233,062 $5,044,350,000 -33.88%
FPH Fisher & Paykel Healthcare Corporation Limited NZ $8.00 +0.03 +0.38% $8.01 $7.83 632,585 $4,509,250,000 +29.87%
FSF Fonterra Shareholders' Fund Ord Unit $5.17 -0.16 -3.00% $5.32 $5.14 44,587 $537,299,000 -8.17%
FXJ Fairfax Media Limited $0.815 -0.005 -0.61% $0.83 $0.795 3,541,252 $1,972,690,000 -6.86%
FXL Flexigroup Limited $2.39 -0.11 -4.40% $2.48 $2.39 1,600,519 $889,921,000 -27.47%
GBT GBST Holdings Limited $4.36 -0.04 -0.91% $4.45 $4.23 111,738 $293,967,000 +10.10%
GDI GDI Property Group Stapled $0.84 -0.005 -0.59% $0.84 $0.83 290,833 $452,608,000 -5.62%
GEM G8 Education Limited $3.16 -0.06 -1.86% $3.20 $3.15 809,112 $1,183,980,000 -33.47%
GHC Generation Healthcare Reit Units $1.73 -0.095 -5.21% $1.84 $1.73 234,065 $371,536,000 +13.06%
GMA Genworth Mortgage Insurance Australia Limited $2.32 -0.08 -3.33% $2.41 $2.26 2,803,053 $1,381,330,000 -45.79%
- GMF GPT Metro Office Fund Units $2.09 0.00 0.00% $2.125 $2.08 42,335 $268,635,000 -3.69%
GMG Goodman Group Stapled $6.35 +0.09 +1.44% $6.57 $6.30 8,732,508 $11,240,100,000 -2.16%
GNC Graincorp Limited $8.36 -0.05 -0.60% $8.36 $8.26 580,935 $1,913,230,000 -11.35%
GOR Gold Road Resources Limited $0.46 +0.015 +3.37% $0.475 $0.445 4,430,538 $321,815,000 +37.31%
- GOZ Growthpoint Properties Australia Stapled $3.03 0.00 0.00% $3.04 $3.01 181,168 $1,725,080,000 +4.48%
GPT GPT Group Stapled $4.88 -0.03 -0.61% $4.94 $4.83 5,165,341 $8,758,710,000 +3.17%
GTY Gateway Lifestyle Group Stapled $2.71 -0.13 -4.58% $2.86 $2.64 4,102,292 $675,868,000 +35.50%
GUD G.u.d. Holdings Limited $6.41 -0.14 -2.14% $6.52 $6.37 1,070,022 $546,947,000 -18.34%
GWA GWA Group Limited $1.80 -0.05 -2.70% $1.82 $1.77 605,155 $487,728,000 -41.50%
GXL Greencross Limited $6.39 -0.13 -1.99% $6.50 $6.37 370,977 $729,711,000 -23.01%
HFA HFA Holdings Limited $2.30 -0.03 -1.29% $2.33 $2.28 148,664 $372,940,000 +31.43%
HFR Highfield Resources Limited $1.755 +0.01 +0.57% $1.795 $1.665 623,857 $545,498,000 +112.73%
HGG Henderson Group PLC Cdi 1:1 $4.59 -0.39 -7.83% $4.70 $4.53 16,008,968 $2,731,030,000 -5.94%
HIL Hills Limited $0.24 +0.015 +6.67% $0.245 $0.225 315,487 $55,676,500 -80.00%
HPI Hotel Property Investments Stapled $2.51 -0.03 -1.18% $2.53 $2.50 28,018 $366,725,000 -3.09%
HSN Hansen Technologies Limited $3.24 -0.12 -3.57% $3.33 $3.14 415,315 $574,390,000 +74.66%
HSO Healthscope Limited $2.15 -0.06 -2.72% $2.22 $2.15 4,412,162 $3,730,450,000 -20.37%
HVN Harvey Norman Holdings Limited $4.37 -0.03 -0.68% $4.40 $4.30 4,092,458 $4,856,640,000 +6.59%
IAG Insurance Australia Group Limited $5.15 -0.06 -1.15% $5.23 $5.09 7,420,865 $12,521,600,000 -16.67%
IDR Industria Reit Stapled $2.05 +0.02 +0.99% $2.05 $2.00 178,202 $252,189,000 -1.44%
IFL Ioof Holdings Limited $7.39 -0.19 -2.51% $7.48 $7.34 937,734 $2,217,990,000 -25.43%
IFM Infomedia LTD $0.61 -0.11 -15.28% $0.615 $0.51 17,506,443 $189,092,000 -38.69%
IFN Infigen Energy Stapled $0.435 -0.025 -5.44% $0.46 $0.422 802,998 $336,024,000 +64.15%
IGO Independence Group NL $2.87 +0.24 +9.13% $2.91 $2.72 5,597,323 $1,467,780,000 -44.60%
ILU Iluka Resources Limited $6.40 +0.04 +0.63% $6.50 $6.32 1,587,293 $2,679,680,000 -9.35%
IMF IMF Bentham Limited $1.035 -0.005 -0.48% $1.055 $1.025 144,376 $175,387,000 -55.39%
INA Ingenia Communities Group Stapled $2.63 -0.07 -2.59% $2.665 $2.60 35,372 $394,931,000 +9.58%
IOF Investa Office Fund Stapled $3.89 -0.02 -0.51% $3.92 $3.86 1,817,642 $2,388,640,000 -6.27%
IPD Impedimed Limited $0.895 +0.005 +0.56% $0.915 $0.87 443,430 $262,832,000 -1.65%
IPH IPH Limited $8.38 +0.15 +1.82% $8.38 $8.02 876,529 $1,561,440,000 +104.89%
IPL Incitec Pivot Limited $2.72 -0.15 -5.23% $2.84 $2.69 14,493,473 $4,589,100,000 -27.85%
IRE Iress Limited $8.79 -0.19 -2.12% $8.89 $8.73 249,588 $1,407,050,000 -17.08%
ISD Isentia Group Limited $4.01 -0.12 -2.91% $4.11 $4.00 362,997 $802,000,000 +46.89%
ISU Iselect Limited $0.86 -0.005 -0.58% $0.87 $0.85 1,887,294 $219,607,000 -29.51%
IVC Invocare Limited $10.78 +0.02 +0.19% $10.81 $10.53 602,787 $1,186,130,000 -16.30%
JBH JB Hi-fi Limited $22.17 +0.10 +0.45% $22.50 $21.96 1,124,155 $2,192,170,000 +30.41%
JHC Japara Healthcare Limited $2.80 -0.02 -0.71% $2.83 $2.75 873,251 $736,530,000 +26.70%
JHX James Hardie Industries PLC Cdi 1:1 $15.92 -0.21 -1.30% $16.07 $15.76 1,526,432 $7,091,690,000 +18.36%
KAR Karoon Gas Australia Limited $1.49 +0.01 +0.68% $1.50 $1.41 1,758,520 $367,322,000 -34.36%
KCN Kingsgate Consolidated Limited $0.46 +0.14 +43.75% $0.47 $0.35 5,435,661 $102,849,000 -41.77%
KMD Kathmandu Holdings Limited $1.37 -0.06 -4.20% $1.445 $1.37 56,628 $276,034,000 -0.73%
LLC Lendlease Group Stapled $11.55 -0.29 -2.45% $11.68 $11.48 1,958,244 $6,712,990,000 -30.92%
LNG Liquefied Natural Gas Limited $0.515 -0.01 -1.91% $0.56 $0.51 3,068,317 $259,214,000 -83.91%
- LNK Link Administration Holdings Limited $7.23 0.00 0.00% $7.29 $7.22 969,367 $2,601,330,000 +33.64%
LYC Lynas Corporation Limited $0.074 -0.004 -5.13% $0.077 $0.073 10,880,255 $258,144,000 +60.87%
MFG Magellan Financial Group Limited $19.90 -0.57 -2.79% $20.55 $19.77 458,116 $3,197,120,000 -5.33%
MGC MG Unit Trust Units $2.01 -0.02 -0.99% $2.06 $2.01 419,858 $415,622,000 -4.29%
MGR Mirvac Group Stapled $1.835 -0.015 -0.81% $1.855 $1.815 20,586,680 $6,791,690,000 -13.03%
- MGX Mount Gibson Iron Limited $0.175 0.00 0.00% $0.177 $0.175 340,296 $190,974,000 -20.46%
MIN Mineral Resources Limited $3.93 -0.09 -2.24% $4.02 $3.91 376,012 $733,631,000 -41.17%
MLD Maca Limited $0.835 +0.035 +4.38% $0.84 $0.80 615,598 $194,285,000 -2.34%
MLX Metals X Limited $1.065 +0.145 +15.76% $1.07 $0.97 1,727,031 $487,963,000 -18.08%
MML Medusa Mining Limited $0.59 +0.05 +9.26% $0.61 $0.57 2,620,345 $122,599,000 -30.99%
MMS Mcmillan Shakespeare Limited $10.60 -0.45 -4.07% $10.98 $10.59 279,043 $881,970,000 -10.55%
MND Monadelphous Group Limited $5.74 -0.09 -1.54% $5.97 $5.71 313,617 $536,574,000 -33.64%
MOC Mortgage Choice Limited $1.70 -0.115 -6.34% $1.80 $1.70 97,743 $211,580,000 -42.57%
- MPL Medibank Private Limited $2.44 0.00 0.00% $2.45 $2.39 8,756,248 $6,719,770,000 -2.40%
MQA Macquarie Atlas Roads Group Stapled $4.18 -0.08 -1.88% $4.25 $4.17 1,028,187 $2,163,090,000 +37.05%
MQG Macquarie Group Limited $58.34 -2.20 -3.63% $60.10 $58.28 1,739,192 $19,853,200,000 -11.38%
- MRM Mma Offshore Limited $0.31 0.00 0.00% $0.31 $0.295 743,928 $115,632,000 -64.37%
MSB Mesoblast Limited $1.19 -0.02 -1.65% $1.21 $1.14 583,145 $452,314,000 -73.02%
MTR Mantra Group Limited $4.15 +0.06 +1.47% $4.18 $4.04 997,692 $1,110,940,000 +43.10%
MTS Metcash Limited $1.655 -0.02 -1.19% $1.69 $1.645 3,182,330 $1,536,430,000 +12.97%
MVF Monash Ivf Group Limited $1.46 -0.025 -1.68% $1.47 $1.445 144,292 $343,677,000 +12.31%
MYO Myob Group Limited $2.66 -0.06 -2.21% $2.71 $2.63 2,951,101 $1,554,660,000 -31.62%
MYR Myer Holdings Limited $0.98 -0.055 -5.31% $1.025 $0.98 5,768,550 $804,853,000 -42.33%
MYX Mayne Pharma Group Limited $1.14 -0.04 -3.39% $1.175 $1.12 5,183,821 $921,344,000 +37.35%
NAB National Australia Bank Limited $24.14 -0.46 -1.87% $24.77 $24.00 7,740,907 $63,678,700,000 -33.30%
NAN Nanosonics Limited $1.87 -0.015 -0.80% $1.89 $1.82 981,620 $530,160,000 +19.49%
NCM Newcrest Mining Limited $16.30 -0.02 -0.12% $17.24 $16.29 9,745,213 $12,494,100,000 +17.18%
- NEC Nine Entertainment Co. Holdings Limited $1.34 0.00 0.00% $1.345 $1.30 6,337,164 $1,178,490,000 -26.37%
NHF Nib Holdings Limited $3.21 -0.08 -2.43% $3.28 $3.19 214,228 $1,409,200,000 -9.58%
NSR National Storage Reit Stapled $1.455 -0.055 -3.64% $1.51 $1.455 2,251,330 $486,634,000 -2.35%
NST Northern Star Resources LTD $3.77 +0.19 +5.31% $4.00 $3.70 9,325,957 $2,262,110,000 +96.87%
NUF Nufarm Limited $6.44 -0.09 -1.38% $6.50 $6.30 1,332,559 $1,711,610,000 +7.16%
NVT Navitas Limited $4.57 -0.05 -1.08% $4.59 $4.51 497,037 $1,721,520,000 -0.44%
NWS News Corporation. B Voting $15.42 -0.37 -2.34% $15.74 $15.35 206,471 $784,545,000 -27.88%
NXT Nextdc Limited $2.35 -0.08 -3.29% $2.41 $2.33 505,394 $574,348,000 +14.85%
OFX Ozforex Group Limited $1.865 -0.06 -3.12% $1.927 $1.86 2,405,790 $447,600,000 -20.64%
OGC Oceanagold Corporation Cdi 1:1 $3.74 +0.11 +3.03% $3.86 $3.73 1,093,307 $2,260,430,000 +43.30%
OML Ooh!media Limited $3.90 -0.14 -3.47% $4.02 $3.86 267,574 $584,542,000 +73.33%
ORA Orora Limited $2.18 -0.01 -0.46% $2.19 $2.15 2,544,014 $2,630,570,000 +9.55%
ORE Orocobre Limited $2.54 -0.07 -2.68% $2.60 $2.52 459,222 $493,660,000 +0.40%
ORG Origin Energy Limited Star Stock $3.64 -0.04 -1.09% $3.76 $3.60 9,024,768 $6,369,300,000 -64.68%
ORI Orica Limited $12.55 -0.26 -2.03% $12.85 $12.53 965,473 $4,686,570,000 -34.19%
OSH Oil Search Limited 10T $6.66 +0.12 +1.84% $6.66 $6.40 5,417,725 $10,141,100,000 -16.65%
OZL Oz Minerals Limited $4.47 +0.01 +0.22% $4.64 $4.46 2,720,437 $1,356,510,000 +26.99%
PAC Pacific Current Group Limited $5.88 +0.11 +1.91% $5.92 $5.77 15,585 $165,381,000 -55.29%
PBG Pacific Brands Limited $0.77 +0.005 +0.65% $0.79 $0.75 3,684,901 $706,264,000 +69.23%
PDN Paladin Energy LTD $0.175 -0.015 -7.90% $0.195 $0.17 6,953,506 $299,725,000 -52.70%
PGH Pact Group Holdings LTD $4.66 -0.12 -2.51% $4.71 $4.61 445,841 $1,372,630,000 -0.85%
PMV Premier Investments Limited $12.16 -0.20 -1.62% $12.26 $12.13 150,961 $1,905,280,000 +12.28%
PPT Perpetual Limited $37.87 -1.33 -3.39% $38.47 $37.73 130,784 $1,763,770,000 -25.16%
PRG Programmed Maintenance Services Limited $1.02 -0.005 -0.49% $1.045 $0.99 3,293,684 $254,297,000 -52.78%
PRT Prime Media Group Limited $0.42 -0.015 -3.45% $0.42 $0.387 490,411 $153,859,000 -51.72%
PRU Perseus Mining Limited $0.355 +0.035 +10.94% $0.375 $0.34 7,282,524 $187,917,000 -1.39%
PRY Primary Health Care Limited $2.16 -0.08 -3.57% $2.24 $2.13 3,266,948 $1,126,300,000 -55.65%
PTM Platinum Asset Management Limited $5.89 -0.09 -1.51% $5.97 $5.85 1,154,429 $3,455,540,000 -34.56%
QAN Qantas Airways Limited $3.82 -0.01 -0.26% $3.825 $3.73 7,617,806 $7,878,370,000 +49.22%
QBE QBE Insurance Group Limited Star Stock $9.63 -0.13 -1.33% $9.71 $9.55 5,516,688 $13,205,300,000 -15.82%
QUB Qube Holdings Limited $1.965 -0.025 -1.26% $2.03 $1.955 2,381,374 $2,084,030,000 -19.14%
RCG RCG Corporation Limited $1.47 -0.06 -3.92% $1.525 $1.46 624,503 $691,217,000 +92.16%
RCR RCR Tomlinson Limited $1.565 -0.015 -0.95% $1.59 $1.545 72,721 $219,375,000 -15.41%
REA REA Group LTD $49.50 -0.05 -0.10% $50.85 $49.31 357,383 $6,519,880,000 +0.06%
REC Recall Holdings Limited $6.46 -0.09 -1.37% $6.52 $6.355 193,311 $2,032,440,000 -12.11%
REG Regis Healthcare Limited $5.31 -0.19 -3.46% $5.45 $5.31 457,309 $1,594,840,000 +20.41%
RFG Retail Food Group Limited $4.19 -0.07 -1.64% $4.26 $4.15 840,989 $688,598,000 -34.43%
RHC Ramsay Health Care Limited Star Stock $56.68 -0.37 -0.65% $56.82 $56.09 623,036 $11,454,000,000 -7.05%
RIC Ridley Corporation Limited $1.35 -0.02 -1.46% $1.37 $1.35 402,066 $415,553,000 +26.76%
RIO RIO Tinto Limited $40.47 -0.52 -1.27% $41.44 $39.60 2,962,416 $17,167,100,000 -32.44%
RKN Reckon Limited $1.97 +0.05 +2.60% $1.97 $1.86 39,355 $220,807,000 -1.25%
RMD Resmed Inc Cdi 10:1 $8.04 -0.12 -1.47% $8.10 $7.96 1,735,018 $11,255,500,000 -5.63%
RRL Regis Resources Limited $2.76 -0.03 -1.08% $2.93 $2.73 7,823,912 $1,379,400,000 +43.38%
RSG Resolute Mining Limited $0.475 +0.035 +7.96% $0.49 $0.46 6,096,509 $304,752,000 +33.80%
S32 SOUTH32 Limited $1.075 -0.035 -3.15% $1.107 $1.065 18,324,174 $5,723,050,000 -47.56%
SAI SAI Global Limited $3.76 -0.10 -2.59% $3.83 $3.75 499,505 $796,224,000 -10.69%
SAR Saracen Mineral Holdings Limited $0.93 +0.05 +5.68% $0.977 $0.905 10,001,011 $737,290,000 +135.44%
SBM ST Barbara Limited $1.775 +0.075 +4.41% $1.805 $1.765 8,678,688 $878,807,000 +745.24%
SCG Scentre Group Stapled $4.35 +0.01 +0.23% $4.41 $4.30 13,606,618 $23,160,700,000 +12.69%
SCP Shopping Centres Australasia Property Group Stapled $2.15 -0.01 -0.46% $2.17 $2.115 2,192,570 $1,576,790,000 +3.87%
SDF Steadfast Group Limited $1.445 -0.02 -1.37% $1.452 $1.43 3,262,350 $1,083,390,000 -1.70%
SEA Sundance Energy Australia Limited $0.07 -0.002 -2.78% $0.078 $0.069 4,753,363 $39,137,200 -86.92%
- SEH Sino Gas & Energy Holdings Limited $0.036 0.00 0.00% $0.038 $0.035 5,052,507 $74,652,400 -79.43%
SEK Seek Limited $12.37 -0.28 -2.21% $12.64 $12.37 1,639,022 $4,260,700,000 -31.54%
SFR Sandfire Resources NL $5.46 -0.07 -1.27% $5.55 $5.32 642,774 $858,994,000 +26.10%
SGF SG Fleet Group Limited $3.15 -0.15 -4.55% $3.30 $3.10 1,376,550 $793,144,000 +59.90%
SGH Slater & Gordon Limited $0.61 +0.02 +3.39% $0.61 $0.575 2,417,484 $214,951,000 -91.38%
SGM Sims Metal Management Limited $7.04 -0.05 -0.71% $7.14 $6.92 1,380,367 $1,424,950,000 -33.71%
SGN STW Communications Group Limited $0.76 -0.005 -0.65% $0.762 $0.755 202,881 $326,184,000 -22.45%
SGP Stockland Stapled Star Stock $3.99 -0.06 -1.48% $4.05 $3.94 11,296,103 $9,486,300,000 -15.11%
SGR The Star Entertainment Group Limited $5.23 -0.03 -0.57% $5.24 $5.11 3,211,028 $4,318,270,000 +19.95%
SHJ Shine Corporate LTD $0.59 +0.015 +2.61% $0.595 $0.55 1,355,910 $102,165,000 -80.97%
SHL Sonic Healthcare Limited $17.42 -0.30 -1.69% $17.68 $17.31 1,653,294 $7,200,700,000 -7.19%
SHV Select Harvests Limited $4.68 -0.21 -4.29% $4.89 $4.66 499,018 $339,978,000 -33.14%
SIP Sigma Pharmaceuticals Limited $0.74 -0.02 -2.63% $0.75 $0.74 903,307 $799,877,000 -14.45%
SKC Skycity Entertainment Group Limited NZX $4.08 -0.03 -0.73% $4.12 $4.01 731,271 $2,419,560,000 +8.80%
SKI Spark Infrastructure Group Forus $1.875 -0.025 -1.32% $1.89 $1.865 3,460,680 $3,153,770,000 -15.35%
SKT SKY Network Television Limited NZ $3.96 -0.20 -4.81% $4.08 $3.93 361,894 $1,540,990,000 -30.65%
SMX SMS Management & Technology Limited $2.30 -0.04 -1.71% $2.35 $2.275 242,745 $158,404,000 -35.03%
SPK Spark New Zealand Limited NZX $3.09 +0.03 +0.98% $3.09 $3.025 824,876 $5,615,240,000 -1.91%
SPL Starpharma Holdings Limited $0.545 -0.04 -6.84% $0.60 $0.535 760,455 $200,074,000 +10.10%
SPO Spotless Group Holdings Limited $0.93 -0.005 -0.54% $0.945 $0.925 3,407,702 $1,021,410,000 -52.79%
SRX Sirtex Medical Limited $33.28 -1.15 -3.34% $34.36 $32.82 437,766 $1,906,080,000 +8.19%
STO Santos Limited Star Stock $3.16 +0.11 +3.61% $3.32 $2.96 16,626,817 $5,579,540,000 -52.20%
SUL Super Retail Group Limited $9.65 -0.26 -2.62% $9.81 $9.62 412,512 $1,902,760,000 +8.43%
SUN Suncorp Group Limited $11.06 +0.36 +3.36% $11.23 $10.52 8,157,035 $14,229,800,000 -20.83%
- SVW Seven Group Holdings Limited $4.26 0.00 0.00% $4.30 $4.19 298,020 $1,199,400,000 -24.33%
SWM Seven West Media Limited $0.785 -0.015 -1.88% $0.80 $0.78 1,465,651 $1,183,810,000 -40.20%
SXL Southern Cross Media Group Limited $1.04 -0.045 -4.15% $1.08 $1.03 1,126,407 $799,476,000 +13.66%
SXY Senex Energy Limited $0.145 +0.005 +3.57% $0.145 $0.137 2,292,025 $167,140,000 -58.57%
SYD Sydney Airport Forus $6.38 -0.12 -1.85% $6.465 $6.38 4,659,124 $14,224,000,000 +24.61%
SYR Syrah Resources Limited $3.78 -0.03 -0.79% $3.85 $3.76 588,900 $874,190,000 -5.90%
TAH Tabcorp Holdings Limited $4.15 +0.02 +0.48% $4.18 $4.10 4,870,098 $3,450,560,000 -14.26%
TCL Transurban Group Stapled $10.74 -0.09 -0.83% $10.78 $10.66 4,318,746 $21,789,400,000 +16.79%
TEN TEN Network Holdings Limited $0.92 -0.03 -3.16% $1.03 $0.905 634,217 $334,675,000 -54.67%
TFC TFS Corporation Limited $1.11 -0.035 -3.06% $1.145 $1.085 1,363,539 $380,744,000 -13.62%
TGA Thorn Group Limited $1.68 -0.085 -4.82% $1.77 $1.67 653,367 $259,504,000 -41.26%
TGR Tassal Group Limited $3.88 -0.10 -2.51% $3.99 $3.76 1,963,674 $571,150,000 -0.51%
TIX 360 Capital Industrial Fund Ord Unit $2.40 -0.04 -1.64% $2.43 $2.38 409,857 $508,698,000 -7.69%
TLS Telstra Corporation Limited $5.57 +0.04 +0.72% $5.61 $5.44 31,315,223 $68,096,900,000 -13.64%
TME Trade Me Group Limited NZ $3.60 -0.05 -1.37% $3.63 $3.57 486,515 $1,430,110,000 +1.98%
TNE Technology One Limited $4.25 -0.11 -2.52% $4.27 $4.12 762,155 $1,324,540,000 +20.06%
TOX TOX Free Solutions Limited $2.28 -0.02 -0.87% $2.40 $2.22 72,878 $306,357,000 -19.72%
TPM TPG Telecom Limited $9.83 -0.15 -1.50% $10.00 $9.81 1,052,314 $8,340,490,000 +34.84%
TRS The Reject Shop Limited $9.65 -0.19 -1.93% $9.82 $9.53 100,043 $278,399,000 +77.06%
TTS Tatts Group Limited $3.86 -0.05 -1.28% $3.92 $3.85 5,684,781 $5,653,060,000 -0.26%
TWE Treasury Wine Estates Limited $8.55 -0.15 -1.72% $8.72 $8.515 2,297,788 $6,311,050,000 +73.68%
UGL UGL Limited $2.15 -0.05 -2.27% $2.20 $2.13 365,752 $357,999,000 +31.90%
UXC UXC Limited $1.215 -0.005 -0.41% $1.22 $1.215 1,638,753 $408,205,000 +62.00%
VCX Vicinity Centres Stapled $2.92 -0.03 -1.02% $2.99 $2.91 22,170,501 $11,559,300,000 -1.02%
VLW Villa World Limited $1.995 -0.015 -0.75% $2.04 $1.99 53,702 $220,137,000 -3.16%
VOC Vocus Communications Limited $7.62 -0.08 -1.04% $7.70 $7.42 1,699,035 $1,767,500,000 +24.92%
VRL Village Roadshow Limited $6.38 -0.13 -2.00% $6.48 $6.32 234,203 $1,022,970,000 +2.90%
VRT Virtus Health Limited $5.80 -0.13 -2.19% $5.91 $5.75 218,251 $463,628,000 -27.04%
WBA Webster Limited $1.22 +0.06 +5.17% $1.22 $1.15 204,860 $424,201,000 -6.15%
WBC Westpac Banking Corporation $28.06 -0.73 -2.54% $28.73 $27.98 5,786,719 $93,601,800,000 -22.57%
WEB Webjet Limited $4.59 -0.13 -2.75% $4.68 $4.53 272,295 $371,322,000 +41.67%
WES Wesfarmers Limited $42.43 -0.32 -0.75% $42.765 $42.23 2,484,778 $47,781,700,000 -3.19%
WFD Westfield Corporation Stapled Star Stock $9.56 -0.14 -1.44% $9.70 $9.50 5,149,053 $19,866,500,000 -1.34%
WHC Whitehaven Coal Limited $0.375 -0.005 -1.32% $0.385 $0.365 3,006,213 $384,767,000 -75.81%
WOR Worleyparsons Limited $3.15 -0.14 -4.26% $3.33 $3.12 2,895,301 $772,546,000 -69.00%
WOW Woolworths Limited Star Stock $22.17 -0.42 -1.86% $22.63 $22.10 2,624,488 $28,176,700,000 -30.94%
WPL Woodside Petroleum Limited $26.61 -0.07 -0.26% $27.06 $26.26 3,232,497 $21,924,300,000 -21.37%
WSA Western Areas Limited $1.985 +0.015 +0.76% $2.03 $1.92 1,136,649 $463,348,000 -54.05%
SHOW ALL COMPANIES

Star Stock definition

Currently has a Strong Buy recommendation from an Australian stockbroker.

Last updated: 13 February 2016

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 74% (April 2015) 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 2015 14 additions and 10 removals
March 2015 16 additions and 12 removals
September 2014 17 additions and 13 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.

Recent Performance

Date Close Change
12 Feb, 2016 4,725.0 -1.15%
11 Feb, 2016 4,779.8 +0.94%
10 Feb, 2016 4,735.3 -1.18%
09 Feb, 2016 4,791.6 -2.85%
08 Feb, 2016 4,932.1 -0.02%
05 Feb, 2016 4,933.2 -0.07%
04 Feb, 2016 4,936.4 +2.08%
03 Feb, 2016 4,835.7 -2.33%
02 Feb, 2016 4,950.8 -0.99%
01 Feb, 2016 5,000.2 +0.75%
29 Jan, 2016 4,962.8 +0.57%
28 Jan, 2016 4,934.8 +0.61%
27 Jan, 2016 4,905.1 -1.16%
25 Jan, 2016 4,962.8 +1.81%
22 Jan, 2016 4,874.5 +1.05%
21 Jan, 2016 4,823.9 +0.47%
20 Jan, 2016 4,801.5 -1.24%
19 Jan, 2016 4,861.7 +0.91%
18 Jan, 2016 4,818.1 -0.71%
15 Jan, 2016 4,852.3 -0.34%
14 Jan, 2016 4,868.7 -1.55%
13 Jan, 2016 4,945.5 +1.24%
12 Jan, 2016 4,885.0 -0.15%

Full History

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

Resources

Ticker

XKO

Constituents

297

Min Market Cap

$39,137,200

Total Market Cap

$1,385,330,000,000

Rebalanced

Biannually

Next Re-balance

18th Mar 2016

Sector breakdown based on market capitalisation.

Resources at 12 February 2016

SECTOR BREAKDOWN
Advertise with us