S&P/ASX 300

5,346

Closed - 26/05

16.3 (0.31%)

Movement

5,330

Open

5,360

Day High

5,313

Day Low

4,668
5,742

-6.42%

1 Year Return


ASX 300 Chart

Dow Jones

17851

+145.5 / 0.82%
on 25/05

Gold

1,220

-3.5 / -0.29%
6:10am 27/05

Crude Oil

49.33

-0.23 / -0.46%
6:10am 27/05

US Dollar

0.7224

0.38%
6:10am 27/05


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 300 Share Prices

Closed - 26/05

120 26 153
Falling Rising
Worst: SPO -9.91%
Best: PRG +17.65%
Code Company Price Change % Chg High Low Volume Mkt Cap 1 Year
- 1PG 1-PAGE Limited $0.615 0.00 0.00% $0.675 $0.59 591,601 $69,388,700 -60.32%
- 3PL 3P Learning Limited. $1.04 0.00 0.00% $1.05 $1.015 314,636 $144,596,000 -57.38%
A2M The A2 Milk Company Limited NZ $1.445 -0.01 -0.69% $1.46 $1.422 3,036,540 $1,027,830,000 +201.04%
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%
- ADH Adairs Limited $2.41 0.00 0.00% $2.45 $2.40 146,723 $399,758,000 +0.42%
AGI Ainsworth Game Technology Limited $2.36 -0.01 -0.42% $2.40 $2.36 221,353 $773,410,000 -26.48%
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%
AIA Auckland International Airport Limited NZX $6.02 +0.05 +0.84% $6.04 $5.99 83,261 $7,168,370,000 +34.08%
AIO Asciano Limited $8.85 -0.01 -0.11% $8.93 $8.79 2,445,453 $8,632,160,000 +29.58%
AJA Astro Japan Property Group Forus $6.91 -0.02 -0.29% $6.98 $6.91 89,307 $419,109,000 +33.14%
AJX Alexium International Group Limited $0.72 +0.07 +10.77% $0.725 $0.665 1,225,428 $214,129,000 +38.46%
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%
AMA AMA Group Limited $0.925 -0.005 -0.54% $0.935 $0.91 376,550 $437,707,000 +63.72%
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%
AQG Alacer Gold Corp Cdi 1:1 $3.34 +0.05 +1.52% $3.34 $3.23 182,547 $223,743,000 +10.96%
ARB ARB Corporation Limited $16.31 +0.07 +0.43% $16.35 $16.20 77,111 $1,291,230,000 +14.06%
ARF Arena Reit Stapled $1.96 -0.015 -0.76% $1.995 $1.96 193,584 $454,652,000 +18.43%
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%
AWE AWE Limited $0.805 -0.005 -0.62% $0.84 $0.80 2,571,639 $424,022,000 -44.67%
AYS Amaysim Australia Limited $1.90 +0.015 +0.80% $1.91 $1.885 286,887 $342,508,000 +5.56%
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%
BBG Billabong International Limited $1.46 +0.08 +5.80% $1.48 $1.36 359,698 $289,195,000 -52.52%
BDR Beadell Resources Limited $0.285 +0.01 +3.64% $0.29 $0.275 8,651,300 $300,694,000 +32.56%
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%
BLA Blue SKY Alternative Investments Limited $7.44 -0.05 -0.67% $7.50 $7.42 86,645 $472,452,000 +69.75%
BLD Boral Limited $6.94 +0.12 +1.76% $6.99 $6.83 1,801,742 $5,160,580,000 +9.98%
BNO Bionomics Limited $0.30 +0.01 +3.45% $0.30 $0.29 219,261 $144,309,000 -27.71%
- 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%
BWX BWX Limited $4.56 +0.05 +1.11% $4.60 $4.48 117,467 $417,663,000 +204.00%
BXB Brambles Limited $13.00 +0.15 +1.17% $13.03 $12.89 4,105,206 $20,617,500,000 +13.74%
CAB Cabcharge Australia Limited $3.23 +0.06 +1.89% $3.25 $3.12 100,957 $388,991,000 -35.14%
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%
CCV Cash Converters International $0.415 +0.005 +1.22% $0.42 $0.405 1,297,892 $201,265,000 -46.45%
CDD Cardno Limited $0.93 +0.02 +2.20% $0.93 $0.91 129,328 $230,284,000 -60.06%
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%
CKF Collins Foods Limited $4.79 +0.05 +1.06% $4.84 $4.77 466,968 $445,470,000 +84.23%
CLH Collection House Limited $1.17 -0.005 -0.43% $1.185 $1.16 212,174 $157,352,000 -48.46%
- CMW Cromwell Property Group Stapled $1.05 0.00 0.00% $1.055 $1.035 3,926,433 $1,839,950,000 -4.55%
CNU Chorus Limited NZX $3.70 -0.01 -0.27% $3.78 $3.69 548,063 $1,482,960,000 +25.42%
- 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%
CSV CSG Limited $1.565 +0.02 +1.29% $1.575 $1.515 430,551 $499,355,000 -4.28%
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%
- CWP Cedar Woods Properties Limited $4.48 0.00 0.00% $4.65 $4.435 42,834 $353,435,000 -14.83%
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%
- DCG Decmil Group Limited $0.785 0.00 0.00% $0.80 $0.78 156,992 $133,365,000 -31.14%
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%
DNA Donaco International Limited $0.42 -0.02 -4.55% $0.45 $0.42 1,134,204 $349,109,000 -42.47%
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%
ECX Eclipx Group Limited $3.59 +0.02 +0.56% $3.60 $3.55 934,131 $946,057,000 +12.54%
EHE Estia Health Limited $5.80 -0.01 -0.17% $5.85 $5.73 676,627 $1,091,470,000 -11.18%
ELD Elders Limited $3.62 +0.06 +1.69% $3.63 $3.56 383,459 $303,120,000 -7.18%
EPW Erm Power Limited $1.315 -0.005 -0.38% $1.345 $1.315 160,514 $323,274,000 -47.40%
EVN Evolution Mining Limited $2.14 +0.05 +2.39% $2.18 $2.095 6,654,096 $3,142,080,000 +94.79%
EWC Energy World Corporation LTD $0.16 -0.005 -3.03% $0.175 $0.16 1,659,293 $277,467,000 -56.76%
FAR FAR Limited $0.086 -0.001 -1.15% $0.087 $0.084 4,462,641 $366,687,000 -17.78%
FBU Fletcher Building Limited NZX $8.14 +0.08 +0.99% $8.17 $8.095 568,701 $5,621,590,000 +0.99%
FET Folkestone Education Trust Unit $2.60 -0.02 -0.76% $2.64 $2.57 727,334 $645,187,000 +19.27%
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%
FSF Fonterra Shareholders' Fund Ord Unit $5.31 +0.03 +0.57% $5.33 $5.30 29,535 $566,894,000 +15.69%
- 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%
GBT GBST Holdings Limited $5.34 +0.09 +1.71% $5.39 $5.25 612,146 $360,042,000 -3.09%
GDI GDI Property Group Stapled $0.885 +0.005 +0.57% $0.89 $0.875 915,129 $476,855,000 -4.84%
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%
GHC Generation Healthcare Reit Units $2.22 -0.06 -2.63% $2.28 $2.21 66,783 $484,470,000 +35.78%
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%
GOR Gold Road Resources Limited $0.605 +0.01 +1.68% $0.617 $0.592 2,868,424 $525,174,000 +34.98%
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%
HFA HFA Holdings Limited $2.31 -0.02 -0.86% $2.40 $2.30 73,248 $374,562,000 +6.94%
HFR Highfield Resources Limited $1.35 +0.03 +2.27% $1.35 $1.27 475,779 $419,614,000 -9.40%
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%
HPI Hotel Property Investments Stapled $2.93 +0.03 +1.03% $2.93 $2.87 333,200 $428,089,000 +11.41%
HSN Hansen Technologies Limited $3.75 +0.09 +2.46% $3.75 $3.66 283,298 $670,496,000 +51.82%
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%
IDR Industria Reit Stapled $2.09 -0.02 -0.95% $2.11 $2.09 1,171,956 $257,110,000 +0.97%
IEL Idp Education Limited $4.40 -0.02 -0.45% $4.47 $4.31 281,049 $1,101,300,000 +29.41%
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%
IFM Infomedia LTD $0.555 +0.005 +0.91% $0.562 $0.54 460,981 $172,043,000 -51.32%
IFN Infigen Energy Stapled $1.075 +0.05 +4.88% $1.09 $1.025 5,584,432 $830,404,000 +241.27%
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%
IMF IMF Bentham Limited $1.38 +0.01 +0.73% $1.395 $1.37 399,786 $233,849,000 -26.20%
INA Ingenia Communities Group Stapled $2.67 -0.02 -0.74% $2.71 $2.66 782,700 $402,441,000 +11.25%
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%
IPD Impedimed Limited $0.895 +0.015 +1.71% $0.90 $0.885 164,840 $333,760,000 -7.73%
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%
ISU Iselect Limited $1.00 -0.025 -2.44% $1.04 $0.99 805,398 $244,454,000 -37.11%
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%
KAR Karoon Gas Australia Limited $1.355 +0.025 +1.88% $1.37 $1.335 856,536 $333,500,000 -53.28%
KMD Kathmandu Holdings Limited $1.47 +0.038 +2.65% $1.47 $1.42 517,956 $296,182,000 +7.69%
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%
LYC Lynas Corporation Limited $0.07 +0.001 +1.45% $0.07 $0.067 9,233,678 $244,191,000 +52.17%
MFG Magellan Financial Group Limited $24.04 -0.23 -0.95% $24.50 $23.80 361,810 $3,867,590,000 +28.76%
MGC MG Unit Trust Units $1.035 -0.005 -0.48% $1.06 $1.015 1,587,195 $213,687,000 -50.71%
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%
MLD Maca Limited $1.01 +0.025 +2.54% $1.02 $0.98 434,645 $235,003,000 +17.44%
MLX Metals X Limited $1.09 +0.015 +1.40% $1.115 $1.072 821,075 $521,006,000 -23.51%
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%
MOC Mortgage Choice Limited $1.70 -0.02 -1.16% $1.75 $1.70 191,136 $211,580,000 -35.85%
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%
- MRM Mma Offshore Limited $0.43 0.00 0.00% $0.44 $0.43 367,194 $160,393,000 -30.65%
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%
MVF Monash Ivf Group Limited $1.845 +0.015 +0.82% $1.85 $1.835 569,783 $434,305,000 +15.31%
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%
- NAN Nanosonics Limited $2.22 0.00 0.00% $2.25 $2.19 604,967 $656,975,000 +19.68%
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%
NHF Nib Holdings Limited $4.55 +0.06 +1.34% $4.55 $4.40 293,814 $1,997,470,000 +21.66%
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%
NXT Nextdc Limited $3.45 +0.02 +0.58% $3.48 $3.42 810,141 $843,881,000 +39.73%
OFX Ozforex Group Limited $2.32 +0.05 +2.20% $2.35 $2.28 1,500,903 $556,800,000 -2.52%
OGC Oceanagold Corporation Cdi 1:1 $4.39 +0.13 +3.05% $4.46 $4.34 675,172 $2,676,790,000 +46.82%
OML Ooh!media Limited $5.18 +0.01 +0.19% $5.20 $5.10 228,957 $777,760,000 +103.14%
- ORA Orora Limited $2.77 0.00 0.00% $2.80 $2.76 2,498,385 $3,342,520,000 +29.44%
ORE Orocobre Limited $4.14 +0.24 +6.15% $4.24 $4.05 2,600,337 $867,247,000 +55.64%
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%
PAC Pacific Current Group Limited $4.26 -0.14 -3.18% $4.39 $4.24 70,190 $119,817,000 -63.75%
- PBG Pacific Brands Limited $1.145 0.00 0.00% $1.145 $1.137 5,646,159 $1,050,220,000 +186.25%
PDN Paladin Energy LTD $0.23 +0.005 +2.22% $0.235 $0.225 1,971,797 $393,954,000 -30.30%
PGH Pact Group Holdings LTD $5.65 -0.03 -0.53% $5.68 $5.59 362,431 $1,676,700,000 +36.15%
PLS Pilbara Minerals Limited $0.62 -0.015 -2.36% $0.645 $0.59 11,897,299 $633,459,000 +1,048.15%
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%
PRT Prime Media Group Limited $0.34 +0.01 +3.03% $0.342 $0.33 1,344,278 $124,552,000 -60.92%
PRU Perseus Mining Limited $0.53 +0.055 +11.58% $0.53 $0.482 7,668,618 $432,186,000 +9.28%
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%
RCG RCG Corporation Limited $1.32 -0.005 -0.38% $1.33 $1.295 693,775 $664,889,000 +5.60%
- RCR RCR Tomlinson Limited $1.425 0.00 0.00% $1.455 $1.425 132,291 $199,448,000 -25.00%
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%
RFF Rural Funds Group Stapled $1.58 +0.01 +0.64% $1.585 $1.55 129,830 $261,265,000 +41.49%
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%
RIC Ridley Corporation Limited $1.39 +0.01 +0.73% $1.40 $1.36 1,039,125 $427,866,000 +18.80%
RIO RIO Tinto Limited $45.48 +0.45 +1.00% $46.14 $45.25 1,902,765 $19,292,300,000 -21.98%
RKN Reckon Limited $1.51 +0.01 +0.67% $1.52 $1.47 90,975 $171,075,000 -30.42%
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%
RSG Resolute Mining Limited $0.89 +0.05 +5.95% $0.915 $0.85 2,883,192 $571,009,000 +131.17%
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%
SDA Speedcast International Limited $3.96 -0.02 -0.50% $3.98 $3.94 153,502 $481,158,000 +34.69%
SDF Steadfast Group Limited $1.945 +0.005 +0.26% $1.95 $1.915 907,623 $1,458,270,000 +29.67%
SEH Sino Gas & Energy Holdings Limited $0.11 +0.005 +4.76% $0.115 $0.105 9,572,198 $228,181,000 -35.29%
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%
SGF SG Fleet Group Limited $3.85 -0.05 -1.28% $3.96 $3.82 289,827 $969,399,000 +62.45%
SGH Slater & Gordon Limited $0.475 -0.005 -1.04% $0.505 $0.475 5,185,905 $167,380,000 -92.21%
SGM Sims Metal Management Limited $8.25 +0.24 +3.00% $8.36 $8.10 1,518,695 $1,639,240,000 -26.60%
SGN STW Communications Group Limited $1.065 -0.01 -0.93% $1.09 $1.04 1,159,054 $907,542,000 +78.99%
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%
SIQ Smartgroup Corporation LTD $5.68 -0.04 -0.70% $5.78 $5.56 107,197 $609,524,000 +189.80%
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%
SLK Sealink Travel Group Limited $4.51 -0.10 -2.17% $4.63 $4.46 94,775 $456,064,000 +79.68%
- SMX SMS Management & Technology Limited $1.62 0.00 0.00% $1.62 $1.62 0 $111,572,000 -50.15%
- SPK Spark New Zealand Limited NZX $3.46 0.00 0.00% $3.46 $3.41 610,653 $6,331,090,000 +35.69%
SPL Starpharma Holdings Limited $0.71 -0.01 -1.39% $0.715 $0.70 207,278 $260,646,000 -11.25%
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%
SXY Senex Energy Limited $0.29 +0.02 +7.41% $0.29 $0.27 11,952,018 $334,279,000 -24.68%
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%
- TEN TEN Network Holdings Limited $1.035 0.00 0.00% $1.055 $1.02 253,065 $376,509,000 -53.44%
TFC TFS Corporation Limited $1.52 +0.015 +1.00% $1.54 $1.50 477,682 $589,897,000 -20.00%
TGA Thorn Group Limited $1.49 +0.045 +3.11% $1.51 $1.44 1,086,096 $230,156,000 -48.62%
TGR Tassal Group Limited $4.12 -0.03 -0.72% $4.15 $4.05 659,335 $606,479,000 +23.35%
TIX 360 Capital Industrial Fund Ord Unit $2.75 +0.02 +0.73% $2.765 $2.72 272,116 $582,883,000 +10.44%
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%
TOX TOX Free Solutions Limited $2.78 -0.02 -0.71% $2.81 $2.75 285,986 $400,097,000 -12.30%
TPM TPG Telecom Limited $12.11 -0.15 -1.22% $12.33 $11.95 1,646,456 $10,275,000,000 +33.22%
TRS The Reject Shop Limited $12.04 +0.01 +0.08% $12.10 $11.97 61,284 $347,349,000 +75.77%
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%
UGL UGL Limited $3.38 +0.02 +0.60% $3.40 $3.36 243,051 $562,808,000 +44.44%
VCX Vicinity Centres Stapled $3.27 +0.01 +0.31% $3.27 $3.21 9,159,260 $12,944,800,000 +6.17%
VIT Vitaco Holdings Limited $1.85 -0.01 -0.54% $1.89 $1.835 400,395 $257,416,000 -22.27%
VLW Villa World Limited $2.22 +0.03 +1.37% $2.25 $2.19 111,988 $252,179,000 -1.33%
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%
WBA Webster Limited $1.12 +0.02 +1.82% $1.12 $1.10 98,263 $389,430,000 -43.29%
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%
WEB Webjet Limited $6.51 +0.11 +1.72% $6.60 $6.42 160,825 $526,646,000 +89.80%
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%
WLD Wellard Limited $0.78 +0.015 +1.96% $0.79 $0.755 485,478 $312,000,000 -43.89%
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 300 (XKO) provides broad exposure to the Australian share market and contains all ASX 200 companies and approximately 100 smaller-cap shares. Constituents must meet liquidity and float-adjusted market capitalisation criteria. As at April 2016, the index accounted for 73% 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)
March 2016 18 additions and 12 removals
September 2015 14 additions and 10 removals
March 2015 16 additions and 12 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
26 May, 2016 5,346.8 +0.31%
25 May, 2016 5,330.5 +1.43%
24 May, 2016 5,255.6 -0.43%
23 May, 2016 5,278.5 -0.59%
20 May, 2016 5,309.6 +0.53%
19 May, 2016 5,281.4 -0.62%
18 May, 2016 5,314.5 -0.73%
17 May, 2016 5,353.6 +0.68%
16 May, 2016 5,317.4 +0.53%
13 May, 2016 5,289.4 -0.56%
12 May, 2016 5,319.0 -0.24%
11 May, 2016 5,331.6 +0.57%
10 May, 2016 5,301.5 +0.38%
09 May, 2016 5,281.2 +0.55%
06 May, 2016 5,252.2 +0.26%
05 May, 2016 5,238.7 +0.17%
04 May, 2016 5,230.0 -1.52%
03 May, 2016 5,310.8 +2.07%
02 May, 2016 5,203.1 -0.14%
29 Apr, 2016 5,210.3 +0.51%
28 Apr, 2016 5,184.1 +0.72%
27 Apr, 2016 5,146.9 -0.62%
26 Apr, 2016 5,179.0 -0.30%

Full History

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

Resources

Ticker

XKO

Constituents

299

Min Market Cap

$69,388,700

Total Market Cap

$1,582,520,000,000

Rebalanced

Biannually

Next Re-balance

16th Sep 2016

Sector breakdown based on market capitalisation.

Resources at 26 May 2016

SECTOR BREAKDOWN
Advertise with us