S&P/ASX 300

5,632

Closed - 04/08

18.2 (0.32%)

Movement

5,614

Open

5,661

Day High

5,595

Day Low

5,070
5,926

2.70%

1 Year Return


ASX 300 Chart

Dow Jones

17,598

-91.7 / -0.52%
on 03/08

Gold

1,091

+1.3 / 0.12%
11:45pm 04/08

Crude Oil

45.74

+0.57 / 1.26%
11:45pm 04/08

US Dollar

0.7399

1.68%
11:45pm 04/08


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 - 04/08

Code Company Price Change % Chg High Low Volume Mkt Cap 1 Year
AAC Australian Agricultural Company Limited $1.42 -0.005 -0.35% $1.43 $1.395 911,408 $756,769,000 +14.52%
AAD Ardent Leisure Group Stapled $2.45 +0.03 +1.24% $2.47 $2.41 1,931,355 $1,083,690,000 -2.39%
ABC Adelaide Brighton Limited $4.87 +0.06 +1.25% $5.005 $4.84 1,734,746 $3,160,070,000 +33.43%
ABP Abacus Property Group Stapled $3.28 +0.17 +5.47% $3.30 $3.085 1,093,220 $1,814,400,000 +29.64%
ACR Acrux Limited $0.675 -0.005 -0.74% $0.695 $0.67 1,402,709 $112,402,000 -57.14%
AFJ Affinity Education Group Limited $0.82 -0.005 -0.61% $0.835 $0.82 535,576 $189,790,000 -26.91%
AGI Ainsworth Game Technology Limited $2.92 +0.02 +0.69% $2.96 $2.87 332,743 $941,230,000 -21.51%
AGL AGL Energy Limited $16.78 +0.30 +1.82% $16.81 $16.34 2,192,538 $11,321,700,000 +19.39%
AGO Atlas Iron Limited $0.034 -0.001 -2.86% $0.036 $0.034 17,657,942 $90,584,100 -95.21%
AHG Automotive Holdings Group Limited $4.46 +0.09 +2.06% $4.475 $4.37 770,882 $1,366,710,000 +17.99%
- AHY Asaleo Care Limited $1.72 0.00 0.00% $1.73 $1.71 1,985,284 $1,037,970,000 -2.83%
AIA Auckland International Airport Limited NZ $4.95 -0.01 -0.20% $4.97 $4.90 284,428 $5,892,900,000 +43.48%
AIO Asciano Limited $8.13 +0.03 +0.37% $8.22 $8.13 2,124,956 $7,929,890,000 +35.50%
AJA Astro Japan Property Group Forus $5.17 +0.08 +1.57% $5.17 $5.04 75,570 $313,573,000 +23.39%
ALL Aristocrat Leisure Limited $8.73 +0.11 +1.28% $8.795 $8.55 1,512,414 $5,533,270,000 +57.58%
ALQ Als Limited $5.26 -0.09 -1.68% $5.325 $5.215 4,342,125 $2,142,120,000 -30.88%
ALU Altium Limited $4.37 +0.02 +0.46% $4.47 $4.32 379,102 $564,922,000 +81.33%
AMC Amcor Limited $14.36 +0.05 +0.35% $14.62 $14.34 3,752,324 $16,940,400,000 +39.55%
AMP AMP Limited $6.65 +0.04 +0.61% $6.69 $6.56 6,664,278 $19,669,000,000 +24.30%
- ANI Australian Industrial Reit Unit $2.36 0.00 0.00% $2.37 $2.31 78,217 $227,240,000 +16.83%
ANN Ansell Limited $25.30 +0.23 +0.92% $25.65 $25.15 735,259 $3,874,820,000 +34.93%
ANZ Australia And New Zealand Banking Group Limited Star Stock $32.78 +0.10 +0.31% $33.03 $32.555 6,346,957 $91,609,100,000 -1.68%
AOG Aveo Group Stapled $2.79 +0.03 +1.09% $2.80 $2.76 695,956 $1,438,050,000 +35.44%
APA APA Group Stapled $9.10 +0.14 +1.56% $9.12 $8.89 1,843,862 $10,140,200,000 +27.94%
API Australian Pharmaceutical Industries Limited $1.74 +0.11 +6.75% $1.74 $1.60 566,491 $849,322,000 +185.25%
APN APN News & Media Limited $0.74 +0.03 +4.23% $0.765 $0.705 2,524,840 $761,491,000 -3.90%
APO Apn Outdoor Group Limited $3.15 +0.04 +1.29% $3.18 $3.10 84,762 $524,836,000 +18.87%
AQG Alacer Gold Corp Cdi 1:1 $2.70 -0.11 -3.92% $2.79 $2.70 417,473 $193,690,000 +8.87%
ARB ARB Corporation Limited $14.28 +0.34 +2.44% $14.35 $13.83 121,839 $1,130,350,000 +20.00%
- ARF Arena Reit Stapled $1.605 0.00 0.00% $1.65 $1.59 228,418 $366,406,000 +25.88%
- ARI Arrium Limited $0.125 0.00 0.00% $0.125 $0.12 3,485,478 $367,162,000 -82.88%
ASB Austal Limited $1.965 +0.025 +1.29% $1.985 $1.95 140,812 $681,705,000 +70.87%
ASL Ausdrill Limited $0.29 -0.01 -3.33% $0.30 $0.285 344,435 $90,560,400 -72.77%
AST Ausnet Services Limited $1.39 +0.02 +1.46% $1.395 $1.357 3,974,568 $4,877,110,000 +2.58%
ASX ASX Limited $44.02 +0.16 +0.37% $44.26 $43.49 470,629 $8,522,060,000 +22.52%
AWC Alumina Limited $1.41 -0.025 -1.74% $1.425 $1.39 19,752,222 $3,956,780,000 -7.84%
AWE AWE Limited $1.21 +0.01 +0.83% $1.23 $1.185 2,621,145 $636,292,000 -30.26%
AZJ Aurizon Holdings Limited $5.30 -0.01 -0.19% $5.35 $5.27 6,823,564 $11,246,700,000 +6.64%
BAP Burson Group Limited $3.70 +0.18 +5.11% $3.72 $3.56 1,450,196 $887,731,000 +73.37%
BBG Billabong International Limited $0.57 -0.01 -1.72% $0.585 $0.57 800,956 $564,511,000 +7.55%
BCI BC Iron Limited $0.27 +0.005 +1.89% $0.275 $0.26 735,444 $52,973,200 -92.06%
- BDR Beadell Resources Limited $0.12 0.00 0.00% $0.125 $0.12 961,267 $95,838,900 -76.92%
BEN Bendigo And Adelaide Bank Limited $13.32 +0.17 +1.29% $13.38 $13.05 1,366,647 $6,047,540,000 +5.71%
BGA Bega Cheese Limited $4.80 +0.05 +1.05% $4.83 $4.71 142,255 $732,494,000 -1.03%
BHP BHP Billiton Limited Star Stock $25.90 -0.28 -1.07% $26.17 $25.55 8,736,039 $83,182,800,000 -25.36%
BKN Bradken Limited $1.085 -0.045 -3.98% $1.13 $1.07 1,539,359 $185,565,000 -76.10%
BLD Boral Limited $6.82 +0.03 +0.44% $6.90 $6.75 2,785,189 $5,212,130,000 +30.40%
BNO Bionomics Limited $0.455 +0.005 +1.11% $0.46 $0.445 437,587 $190,280,000 -6.19%
BOQ Bank of Queensland Limited $13.91 +0.20 +1.46% $13.92 $13.69 1,375,970 $5,157,390,000 +12.81%
BPT Beach Energy Limited $0.94 +0.02 +2.17% $0.955 $0.895 10,495,750 $1,222,560,000 -43.54%
BRG Breville Group Limited $6.91 +0.08 +1.17% $7.005 $6.76 342,742 $898,959,000 -15.22%
BRU Buru Energy Limited $0.375 -0.005 -1.32% $0.39 $0.375 277,365 $127,499,000 -52.53%
BSL Bluescope Steel Limited $3.58 +0.03 +0.85% $3.63 $3.51 6,357,047 $2,023,510,000 -41.88%
BWP BWP Trust Ord Units $3.32 -0.08 -2.35% $3.44 $3.30 2,540,819 $2,132,710,000 +31.75%
BXB Brambles Limited $10.91 +0.03 +0.28% $11.015 $10.85 3,306,700 $17,095,600,000 +18.20%
CAB Cabcharge Australia Limited $3.42 +0.10 +3.01% $3.44 $3.30 694,285 $411,873,000 -25.33%
CAJ Capitol Health Limited $0.745 +0.01 +1.36% $0.755 $0.735 1,121,798 $389,313,000 +39.25%
CAR Carsales.com Limited $10.89 +0.08 +0.74% $10.96 $10.67 743,162 $2,614,490,000 -3.37%
CBA Commonwealth Bank of Australia Star Stock $88.03 +0.66 +0.76% $88.37 $87.04 2,266,840 $143,277,000,000 +6.60%
CCL Coca-cola Amatil Limited $9.31 +0.03 +0.32% $9.37 $9.26 2,279,437 $7,109,030,000 +0.22%
CCP Credit Corp Group Limited $13.21 -0.24 -1.78% $13.58 $12.86 278,048 $611,576,000 +49.94%
CCV Cash Converters International $0.58 -0.055 -8.66% $0.64 $0.58 1,105,398 $279,124,000 -48.21%
CDD Cardno Limited $2.92 +0.04 +1.39% $2.94 $2.87 224,025 $483,650,000 -52.21%
CDU Cudeco Limited $1.105 -0.14 -11.25% $1.225 $1.105 258,299 $307,104,000 -35.19%
CGF Challenger Limited $7.20 +0.07 +0.98% $7.23 $7.08 1,891,540 $4,102,030,000 -7.69%
CHC Charter Hall Group Forus $4.93 +0.17 +3.57% $4.93 $4.74 1,833,917 $2,005,610,000 +15.46%
CIM Cimic Group Limited $24.09 +0.39 +1.65% $24.34 $23.59 528,486 $8,154,550,000 +9.20%
CLH Collection House Limited $2.33 +0.02 +0.87% $2.33 $2.295 171,392 $305,695,000 +16.79%
- CMW Cromwell Property Group Stapled $1.115 0.00 0.00% $1.127 $1.105 2,867,480 $1,940,480,000 +11.50%
CNU Chorus Limited NZ $2.55 -0.02 -0.78% $2.60 $2.55 669,545 $1,010,740,000 +56.92%
COH Cochlear Limited $91.16 +0.09 +0.10% $92.52 $89.995 203,743 $5,203,570,000 +45.76%
CPU Computershare Limited Star Stock $12.10 -0.20 -1.63% $12.24 $12.02 1,939,849 $6,730,060,000 -5.54%
CQR Charter Hall Retail Reit Unit $4.33 +0.03 +0.70% $4.38 $4.27 764,467 $1,626,150,000 +8.79%
CSL CSL Limited Star Stock $100.77 +1.94 +1.96% $101.13 $99.00 1,335,795 $46,841,200,000 +55.17%
CSR CSR Limited $3.73 -0.03 -0.80% $3.83 $3.715 3,943,551 $1,887,380,000 +0.27%
CSV CSG Limited $1.66 -0.04 -2.35% $1.705 $1.66 142,949 $471,687,000 +62.75%
CTD Corporate Travel Management Limited $11.45 +0.37 +3.34% $11.55 $11.08 455,355 $1,110,570,000 +78.11%
CTX Caltex Australia Limited $33.94 -0.33 -0.96% $34.435 $33.90 769,935 $9,163,800,000 +37.02%
CVO Cover-more Group Limited $2.44 +0.06 +2.52% $2.46 $2.38 775,406 $775,310,000 +33.70%
CWN Crown Resorts Limited Star Stock $13.75 +0.06 +0.44% $13.82 $13.61 1,566,434 $10,015,400,000 -13.09%
CWP Cedar Woods Properties Limited $5.40 +0.12 +2.27% $5.45 $5.27 20,477 $426,015,000 -28.48%
DCG Decmil Group Limited $1.05 -0.025 -2.33% $1.082 $1.05 140,075 $175,659,000 -48.78%
DLS Drillsearch Energy Limited $0.835 -0.025 -2.91% $0.865 $0.83 1,314,168 $385,020,000 -46.65%
DLX Duluxgroup Limited $6.05 -0.02 -0.33% $6.15 $6.03 1,077,058 $2,354,960,000 +10.81%
DMP Domino's Pizza Enterprises Limited $41.42 +1.40 +3.50% $41.49 $40.02 301,254 $3,585,350,000 +96.30%
- DNA Donaco International Limited $0.765 0.00 0.00% $0.78 $0.735 813,885 $635,504,000 -9.42%
DOW Downer Edi Limited $4.53 +0.03 +0.67% $4.53 $4.46 2,377,968 $1,972,360,000 -5.23%
DSH Dick Smith Holdings Limited $1.99 +0.005 +0.25% $2.00 $1.985 1,159,676 $470,658,000 +1.02%
DUE Duet Group Forus $2.20 +0.01 +0.46% $2.20 $2.175 15,382,009 $4,794,650,000 -3.30%
DXS Dexus Property Group Stapled $7.86 +0.15 +1.95% $7.895 $7.70 3,032,542 $7,630,540,000 +11.97%
EGP Echo Entertainment Group Limited $5.10 -0.02 -0.39% $5.18 $5.08 4,766,148 $4,210,930,000 +55.96%
EHE Estia Health Limited $6.43 +0.06 +0.94% $6.45 $6.35 752,649 $1,163,090,000 +35.65%
EPW Erm Power Limited $2.14 +0.02 +0.94% $2.15 $2.12 193,182 $519,673,000 +5.42%
EQT Equity Trustees Limited $24.00 -0.40 -1.64% $24.85 $23.82 3,821 $472,663,000 +14.01%
- ERA Energy Resources of Australia Limited 'a' $0.37 0.00 0.00% $0.38 $0.365 487,375 $191,558,000 -71.97%
- EVN Evolution Mining Limited $1.025 0.00 0.00% $1.092 $1.00 14,944,490 $1,017,250,000 +43.30%
EWC Energy World Corporation LTD $0.305 -0.02 -6.15% $0.327 $0.30 735,185 $528,921,000 -10.29%
FAR FAR Limited $0.073 -0.002 -2.67% $0.075 $0.073 4,093,720 $233,112,000 +92.11%
FBU Fletcher Building Limited NZ $7.11 -0.05 -0.70% $7.21 $7.09 535,074 $4,897,110,000 -11.68%
FDC Federation Centres Stapled $2.81 -0.06 -2.09% $2.83 $2.77 39,459,584 $11,123,800,000 +9.77%
FET Folkestone Education Trust Unit $2.28 -0.01 -0.44% $2.31 $2.26 102,062 $560,723,000 +29.55%
FLT Flight Centre Travel Group Limited $34.40 -1.34 -3.75% $35.84 $34.31 697,401 $3,468,590,000 -26.13%
FMG Fortescue Metals Group LTD $1.775 -0.085 -4.57% $1.857 $1.77 34,672,522 $5,526,990,000 -62.55%
FPH Fisher & Paykel Healthcare Corporation Limited NZ $6.64 -0.14 -2.07% $6.77 $6.64 312,737 $3,713,920,000 +54.42%
FSF Fonterra Shareholders' Fund Ord Unit $4.15 -0.13 -3.04% $4.30 $4.15 21,141 $446,432,000 -25.23%
FXJ Fairfax Media Limited $0.895 +0.045 +5.29% $0.90 $0.847 13,800,817 $2,166,330,000 +4.68%
FXL Flexigroup Limited $3.06 -0.01 -0.33% $3.14 $3.06 1,034,769 $930,698,000 -17.52%
GBT GBST Holdings Limited $5.59 +0.09 +1.64% $5.62 $5.53 69,671 $372,080,000 +54.85%
GDI GDI Property Group Stapled $0.90 +0.005 +0.56% $0.905 $0.895 1,459,911 $488,270,000 -3.23%
GEM G8 Education Limited $3.37 -0.13 -3.71% $3.54 $3.33 2,164,766 $1,239,570,000 -31.22%
GMA Genworth Mortgage Insurance Australia Limited $3.51 -0.10 -2.77% $3.645 $3.51 2,026,495 $2,281,500,000 +3.54%
- GMF GPT Metro Office Fund Units $2.04 0.00 0.00% $2.05 $2.04 37,877 $260,305,000 +2.00%
GMG Goodman Group Stapled Star Stock $6.59 +0.03 +0.46% $6.62 $6.51 3,251,242 $11,552,500,000 +25.76%
GNC Graincorp Limited $8.79 -0.08 -0.90% $8.91 $8.78 708,575 $2,011,640,000 +1.50%
GOZ Growthpoint Properties Australia Stapled $3.35 +0.04 +1.21% $3.39 $3.28 614,123 $1,906,240,000 +34.00%
GPT GPT Group Stapled $4.66 +0.04 +0.87% $4.71 $4.59 6,247,974 $8,283,520,000 +16.50%
GUD G.u.d. Holdings Limited $9.57 +0.15 +1.59% $9.66 $9.38 752,792 $814,214,000 +29.50%
- GWA GWA Group Limited $2.42 0.00 0.00% $2.49 $2.38 589,704 $675,054,000 -22.73%
GXL Greencross Limited $5.77 -0.15 -2.53% $5.97 $5.76 507,223 $649,004,000 -43.15%
HGG Henderson Group PLC Cdi 1:1 $6.18 +0.07 +1.15% $6.26 $6.15 4,386,392 $4,093,910,000 +39.82%
HIL Hills Limited $0.525 -0.035 -6.25% $0.56 $0.525 379,965 $121,792,000 -70.26%
HPI Hotel Property Investments Stapled $2.63 +0.04 +1.54% $2.64 $2.59 1,704,245 $384,257,000 +25.84%
HSN Hansen Technologies Limited $2.95 +0.03 +1.03% $2.97 $2.92 202,525 $521,384,000 +92.81%
- HSO Healthscope Limited $2.74 0.00 0.00% $2.77 $2.71 6,545,239 $4,745,940,000 +22.87%
HVN Harvey Norman Holdings Limited $4.72 +0.27 +6.07% $4.90 $4.55 7,654,368 $5,242,050,000 +56.97%
HZN Horizon Oil Limited $0.093 +0.002 +2.20% $0.094 $0.09 1,651,493 $121,084,000 -73.04%
IAG Insurance Australia Group Limited $5.93 +0.04 +0.68% $5.98 $5.86 7,523,627 $14,418,100,000 -3.42%
IDR Industria Reit Stapled $1.86 -0.01 -0.54% $1.87 $1.85 172,860 $229,688,000 -6.30%
IFL Ioof Holdings Limited $9.39 +0.15 +1.62% $9.44 $9.15 1,440,318 $2,818,260,000 +7.44%
IFM Infomedia LTD $1.07 +0.02 +1.91% $1.07 $1.045 629,740 $330,887,000 +21.59%
- IFN Infigen Energy Stapled $0.255 0.00 0.00% $0.265 $0.255 696,500 $195,811,000 +6.25%
IGO Independence Group NL $3.29 -0.27 -7.58% $3.48 $3.25 4,290,755 $775,059,000 -31.60%
IIN Iinet Limited $9.44 +0.03 +0.32% $9.45 $9.39 586,229 $1,553,500,000 +24.54%
ILU Iluka Resources Limited $7.53 -0.15 -1.95% $7.66 $7.50 1,232,435 $3,152,810,000 -13.55%
IMF IMF Bentham Limited $1.825 +0.075 +4.29% $1.825 $1.745 190,855 $306,164,000 -9.20%
- INA Ingenia Communities Group Stapled $0.47 0.00 0.00% $0.47 $0.46 406,622 $416,675,000 -1.69%
IOF Investa Office Fund Stapled $3.98 +0.03 +0.76% $4.03 $3.92 872,792 $2,443,910,000 +13.07%
IPD Impedimed Limited $1.15 -0.02 -1.71% $1.18 $1.145 1,199,105 $337,183,000 +293.89%
IPH IPH Limited $4.91 +0.26 +5.59% $4.99 $4.75 132,576 $797,277,000 +58.39%
IPL Incitec Pivot Limited $3.63 -0.01 -0.28% $3.69 $3.61 7,237,573 $6,118,940,000 +23.89%
- IPP Iproperty Group Limited $3.08 0.00 0.00% $3.12 $3.00 377,087 $578,116,000 -15.85%
IRE Iress Limited $10.40 +0.08 +0.78% $10.46 $10.25 385,586 $1,664,350,000 +19.82%
ISD Isentia Group Limited $3.56 +0.07 +2.01% $3.59 $3.49 224,734 $712,000,000 +45.90%
ISU Iselect Limited $1.80 +0.005 +0.28% $1.805 $1.77 683,908 $470,682,000 +47.54%
IVC Invocare Limited $13.63 +0.15 +1.11% $13.72 $13.43 228,935 $1,499,710,000 +29.81%
JBH JB Hi-fi Limited $19.48 +0.08 +0.41% $19.58 $19.28 1,287,475 $1,929,040,000 -1.37%
- JHC Japara Healthcare Limited $2.78 0.00 0.00% $2.79 $2.77 532,630 $731,270,000 +23.01%
JHX James Hardie Industries PLC Cdi 1:1 $19.48 +0.23 +1.20% $20.04 $19.36 1,477,820 $8,684,840,000 +44.62%
KAR Karoon Gas Australia Limited $2.28 +0.05 +2.24% $2.325 $2.23 577,172 $562,696,000 -35.41%
KCN Kingsgate Consolidated Limited $0.65 +0.02 +3.18% $0.655 $0.63 336,387 $145,330,000 -30.11%
- KMD Kathmandu Holdings Limited $1.525 0.00 0.00% $1.535 $1.515 196,204 $307,264,000 -51.43%
LLC Lend Lease Group Stapled $15.71 +0.13 +0.83% $15.75 $15.44 2,010,495 $9,119,160,000 +18.21%
LNG Liquefied Natural Gas Limited $2.91 -0.29 -9.06% $3.145 $2.86 5,891,847 $1,464,000,000 -17.33%
- LYC Lynas Corporation Limited $0.035 0.00 0.00% $0.036 $0.035 2,302,304 $122,056,000 -76.67%
MFG Magellan Financial Group Limited $18.64 +0.18 +0.98% $18.80 $18.01 437,816 $2,987,550,000 +62.09%
MGR Mirvac Group Stapled $1.905 +0.005 +0.26% $1.92 $1.892 7,279,612 $7,045,940,000 +6.43%
MGX Mount Gibson Iron Limited $0.19 +0.005 +2.70% $0.19 $0.185 837,973 $207,253,000 -74.50%
MIN Mineral Resources Limited $5.37 -0.25 -4.45% $5.65 $5.33 1,243,180 $1,007,610,000 -50.82%
MLD Maca Limited $0.79 +0.01 +1.28% $0.805 $0.79 662,989 $183,814,000 -61.08%
MLX Metals X Limited $1.10 -0.065 -5.58% $1.19 $1.075 523,948 $457,612,000 +12.25%
MML Medusa Mining Limited $0.50 -0.06 -10.71% $0.555 $0.50 1,035,000 $103,897,000 -67.64%
MMS Mcmillan Shakespeare Limited $14.29 +0.13 +0.92% $14.44 $14.17 363,379 $1,169,080,000 +45.52%
MND Monadelphous Group Limited $7.88 -0.12 -1.50% $8.14 $7.82 585,517 $734,370,000 -50.57%
- MOC Mortgage Choice Limited $2.26 0.00 0.00% $2.28 $2.25 106,370 $280,953,000 -26.62%
- MPL Medibank Private Limited Star Stock $2.11 0.00 0.00% $2.12 $2.09 7,293,676 $5,810,950,000 +5.50%
MQA Macquarie Atlas Roads Group Stapled $3.50 +0.02 +0.58% $3.54 $3.48 1,034,110 $1,811,200,000 +10.06%
MQG Macquarie Group Limited Star Stock $82.75 +0.42 +0.51% $83.26 $81.60 1,336,837 $27,599,100,000 +43.14%
MRM Mma Offshore Limited $0.55 +0.005 +0.92% $0.55 $0.54 516,744 $204,171,000 -72.77%
MSB Mesoblast Limited $3.98 +0.07 +1.79% $4.02 $3.92 436,464 $1,341,000,000 -2.21%
MTR Mantra Group Limited $3.60 -0.01 -0.28% $3.65 $3.59 485,860 $962,511,000 +83.67%
MTS Metcash Limited $1.175 +0.02 +1.73% $1.20 $1.15 7,100,497 $1,090,820,000 -59.48%
MTU M2 Group LTD $10.80 -0.30 -2.70% $11.06 $10.78 813,110 $1,980,520,000 +81.21%
- MVF Monash Ivf Group Limited $1.38 0.00 0.00% $1.40 $1.38 100,786 $324,846,000 -20.69%
MYR Myer Holdings Limited $1.30 +0.04 +3.18% $1.312 $1.255 6,649,999 $761,396,000 -45.38%
MYX Mayne Pharma Group Limited $1.21 +0.01 +0.83% $1.23 $1.19 1,965,011 $952,215,000 +41.52%
NAB National Australia Bank Limited Star Stock $34.56 -0.03 -0.09% $34.85 $34.51 3,493,163 $90,741,900,000 +0.82%
- NAN Nanosonics Limited $1.82 0.00 0.00% $1.86 $1.81 170,136 $515,142,000 +128.93%
NCM Newcrest Mining Limited Star Stock $10.79 -0.36 -3.23% $11.06 $10.74 3,548,178 $8,270,650,000 -0.09%
- NEC Nine Entertainment Co. Holdings Limited $1.52 0.00 0.00% $1.55 $1.51 2,540,186 $1,368,860,000 -27.62%
NHF Nib Holdings Limited $3.56 +0.01 +0.28% $3.58 $3.48 140,342 $1,562,850,000 +8.54%
NSR National Storage Reit Stapled $1.715 +0.065 +3.94% $1.74 $1.635 1,049,772 $573,593,000 +23.83%
NST Northern Star Resources LTD $2.03 -0.12 -5.58% $2.12 $2.03 4,483,813 $1,209,350,000 +17.00%
NUF Nufarm Limited $7.27 -0.04 -0.55% $7.46 $7.22 1,105,423 $1,927,040,000 +69.86%
NVT Navitas Limited $4.19 +0.01 +0.24% $4.28 $4.15 2,387,224 $1,576,830,000 -15.35%
NWH NRW Holdings Limited $0.19 +0.005 +2.70% $0.195 $0.19 623,264 $52,988,700 -81.91%
NWS News Corporation. B Voting $19.16 -0.34 -1.74% $19.46 $19.15 254,174 $947,633,000 +3.07%
NXT Nextdc Limited $2.59 +0.02 +0.78% $2.63 $2.58 877,673 $501,684,000 +59.88%
OFX Ozforex Group Limited $2.31 +0.05 +2.21% $2.31 $2.24 968,980 $554,400,000 -4.94%
OGC Oceanagold Corporation Cdi 1:1 $2.30 -0.05 -2.13% $2.32 $2.25 557,611 $698,459,000 -26.05%
- OML Ooh!media Limited $2.60 0.00 0.00% $2.62 $2.59 264,025 $389,695,000 +36.84%
- ORA Orora Limited $2.31 0.00 0.00% $2.35 $2.30 1,552,346 $2,787,440,000 +54.52%
ORE Orocobre Limited $1.84 -0.10 -5.16% $1.98 $1.832 327,283 $310,323,000 -32.35%
ORG Origin Energy Limited $11.01 -0.18 -1.61% $11.18 $10.915 4,997,909 $12,217,200,000 -21.86%
ORI Orica Limited Star Stock $19.15 -0.05 -0.26% $19.38 $18.99 1,699,354 $7,095,450,000 -11.22%
OSH Oil Search Limited 10T $7.20 -0.06 -0.83% $7.23 $7.12 4,986,564 $10,963,400,000 -22.58%
OZL Oz Minerals Limited $3.63 -0.02 -0.55% $3.70 $3.59 2,246,612 $1,101,600,000 -20.57%
PBG Pacific Brands Limited $0.425 +0.005 +1.19% $0.43 $0.415 1,115,198 $389,821,000 -25.44%
PDN Paladin Energy LTD $0.185 -0.01 -5.13% $0.202 $0.18 15,132,774 $308,382,000 -42.56%
PGH Pact Group Holdings LTD $4.58 -0.03 -0.65% $4.70 $4.56 539,516 $1,349,070,000 +23.78%
PMV Premier Investments Limited $13.47 +0.13 +0.98% $13.64 $13.30 311,067 $2,106,440,000 +38.87%
PPT Perpetual Limited $44.69 +0.04 +0.09% $45.02 $44.29 397,879 $2,081,410,000 -5.88%
- PRG Programmed Maintenance Services Limited $2.50 0.00 0.00% $2.54 $2.46 187,490 $296,673,000 -9.09%
PRT Prime Media Group Limited $0.65 -0.01 -1.52% $0.662 $0.65 481,887 $238,115,000 -35.64%
PRU Perseus Mining Limited $0.31 -0.005 -1.59% $0.31 $0.30 1,536,556 $164,097,000 -26.19%
PRY Primary Health Care Limited $4.58 -0.04 -0.87% $4.67 $4.56 2,056,338 $2,363,280,000 -3.98%
PTM Platinum Asset Management Limited $7.48 -0.05 -0.66% $7.62 $7.46 1,098,786 $4,388,360,000 +20.26%
QAN Qantas Airways Limited $3.85 +0.14 +3.77% $3.86 $3.71 13,617,940 $8,455,870,000 +193.89%
QBE QBE Insurance Group Limited Star Stock $14.74 +0.18 +1.24% $14.84 $14.63 6,203,480 $20,181,900,000 +35.85%
QUB Qube Holdings Limited $2.41 +0.01 +0.42% $2.45 $2.40 1,837,277 $2,546,650,000 +8.56%
RCG RCG Corporation Limited $1.285 +0.035 +2.80% $1.285 $1.25 162,478 $597,481,000 +100.78%
RCR RCR Tomlinson Limited $1.88 +0.05 +2.73% $1.88 $1.835 476,444 $259,784,000 -33.57%
REA REA Group LTD $43.65 -0.42 -0.95% $44.48 $43.60 320,561 $5,749,350,000 -3.88%
- REC Recall Holdings Limited $7.10 0.00 0.00% $7.20 $7.05 409,293 $2,227,570,000 +40.04%
REG Regis Healthcare Limited $5.91 +0.16 +2.78% $5.96 $5.73 2,920,404 $1,775,040,000 +47.02%
RFG Retail Food Group Limited $5.36 +0.01 +0.19% $5.44 $5.33 454,032 $873,345,000 +18.32%
RHC Ramsay Health Care Limited $67.20 +0.74 +1.11% $68.11 $66.44 319,907 $13,579,900,000 +42.92%
RIC Ridley Corporation Limited $1.34 -0.015 -1.11% $1.345 $1.32 182,296 $412,475,000 +64.42%
RIO RIO Tinto Limited $52.02 -0.18 -0.35% $52.36 $51.30 2,258,008 $22,066,500,000 -20.50%
RKN Reckon Limited $2.04 -0.06 -2.86% $2.10 $2.04 11,305 $228,653,000 -0.97%
RMD Resmed Inc Cdi 10:1 $7.70 -0.20 -2.53% $7.80 $7.62 6,919,760 $10,845,900,000 +45.83%
RRL Regis Resources Limited $1.285 -0.005 -0.39% $1.29 $1.275 3,196,500 $642,219,000 -25.51%
RSG Resolute Mining Limited $0.25 +0.01 +4.17% $0.25 $0.24 1,817,691 $160,297,000 -58.68%
S32 SOUTH32 Limited Star Stock $1.715 -0.01 -0.58% $1.725 $1.69 27,496,130 $9,130,250,000 -16.34%
SAI SAI Global Limited $4.50 +0.08 +1.81% $4.54 $4.41 506,087 $952,928,000 -6.64%
SAR Saracen Mineral Holdings Limited $0.37 -0.01 -2.63% $0.38 $0.365 1,120,744 $293,330,000 -19.57%
SCG Scentre Group Stapled $4.03 +0.02 +0.50% $4.07 $3.96 12,087,126 $21,456,900,000 +18.88%
SCP Shopping Centres Australasia Property Group Stapled $2.13 +0.01 +0.47% $2.16 $2.11 1,232,344 $1,536,980,000 +22.41%
SDF Steadfast Group Limited $1.68 +0.02 +1.21% $1.685 $1.645 1,947,149 $1,248,940,000 +29.73%
SEA Sundance Energy Australia Limited $0.46 -0.01 -2.13% $0.48 $0.46 478,545 $254,428,000 -66.67%
SEH Sino Gas & Energy Holdings Limited $0.091 -0.006 -6.19% $0.096 $0.09 3,544,406 $188,395,000 -52.11%
SEK Seek Limited $15.30 +0.13 +0.86% $15.59 $15.04 1,310,096 $5,264,710,000 -5.96%
SFR Sandfire Resources NL $5.71 -0.14 -2.39% $5.95 $5.68 1,431,552 $895,640,000 -9.80%
SGF SG Fleet Group Limited $2.89 +0.04 +1.40% $2.95 $2.84 98,207 $701,379,000 +63.28%
SGH Slater & Gordon Limited $3.38 -0.08 -2.31% $3.52 $3.35 2,694,634 $1,185,430,000 -27.75%
SGM Sims Metal Management Limited $9.40 +0.11 +1.18% $9.46 $9.18 991,388 $1,925,730,000 -22.44%
SGN STW Communications Group Limited $0.745 -0.02 -2.61% $0.77 $0.745 530,893 $314,283,000 -49.15%
SGP Stockland Stapled $4.31 +0.02 +0.47% $4.34 $4.25 8,810,893 $10,179,000,000 +7.75%
SHJ Shine Corporate LTD $2.57 +0.22 +9.36% $2.57 $2.36 116,805 $443,068,000 +14.22%
SHL Sonic Healthcare Limited $20.86 +0.16 +0.77% $21.02 $20.68 1,179,293 $8,385,540,000 +16.73%
SHV Select Harvests Limited $13.48 +0.29 +2.20% $13.64 $13.22 325,271 $962,955,000 +156.76%
SIP Sigma Pharmaceuticals Limited $0.96 +0.07 +7.87% $0.96 $0.88 3,676,326 $1,038,660,000 +28.00%
SIR Sirius Resources NL $2.71 -0.15 -5.25% $2.88 $2.67 3,815,371 $1,117,070,000 -30.51%
SKC Skycity Entertainment Group Limited NZ $3.95 -0.03 -0.75% $3.98 $3.93 299,409 $2,320,520,000 +17.21%
SKE Skilled Group Limited $1.58 -0.005 -0.32% $1.605 $1.56 352,426 $372,719,000 -37.30%
SKI Spark Infrastructure Group Forus $1.955 +0.035 +1.82% $1.97 $1.915 4,588,220 $2,866,730,000 +3.71%
SKT SKY Network Television Limited NZ $5.46 -0.04 -0.73% $5.48 $5.39 401,053 $2,124,700,000 -7.77%
SLR Silver Lake Resources Limited $0.145 +0.005 +3.57% $0.145 $0.135 1,791,801 $72,968,900 -68.82%
SMX SMS Management & Technology Limited $3.66 +0.03 +0.83% $3.68 $3.63 140,258 $252,497,000 -11.38%
SPK Spark New Zealand Limited NZ $2.64 -0.06 -2.22% $2.67 $2.61 1,516,819 $4,859,950,000 +1.54%
SPL Starpharma Holdings Limited $0.675 +0.015 +2.27% $0.685 $0.66 85,954 $215,418,000 -5.59%
SPO Spotless Group Holdings Limited $1.99 +0.005 +0.25% $2.015 $1.965 2,399,146 $2,185,600,000 +7.86%
SRX Sirtex Medical Limited $31.29 +0.31 +1.00% $31.48 $30.79 153,882 $1,787,080,000 +70.52%
STO Santos Limited Star Stock $7.15 -0.19 -2.59% $7.23 $7.13 5,820,394 $7,180,350,000 -49.36%
SUL Super Retail Group Limited $9.23 -0.05 -0.54% $9.42 $9.10 840,237 $1,818,590,000 -0.43%
SUN Suncorp Group Limited $14.55 +0.22 +1.54% $14.70 $14.04 6,538,458 $18,720,000,000 +3.27%
SVW Seven Group Holdings Limited $5.48 +0.04 +0.74% $5.705 $5.44 1,202,109 $1,623,080,000 -28.18%
SWM Seven West Media Limited $0.905 +0.005 +0.56% $0.925 $0.897 4,929,266 $1,369,690,000 -53.35%
SXL Southern Cross Media Group Limited $0.96 +0.01 +1.05% $0.975 $0.945 1,570,734 $723,443,000 -18.99%
SXY Senex Energy Limited $0.22 -0.01 -4.35% $0.232 $0.22 7,987,039 $253,591,000 -66.67%
SYD Sydney Airport Forus $5.76 +0.12 +2.13% $5.82 $5.64 9,968,548 $12,765,400,000 +36.82%
- SYR Syrah Resources Limited $3.68 0.00 0.00% $3.68 $3.68 0 $608,021,000 -32.70%
TAH Tabcorp Holdings Limited $4.85 +0.07 +1.46% $4.90 $4.78 4,666,128 $4,022,590,000 +42.00%
TCL Transurban Group Stapled $10.12 +0.09 +0.90% $10.22 $10.04 14,158,819 $19,374,400,000 +32.29%
TEN TEN Network Holdings Limited $0.22 +0.005 +2.33% $0.22 $0.21 1,219,296 $578,817,000 -20.00%
TFC TFS Corporation Limited $1.61 +0.11 +7.33% $1.62 $1.475 835,796 $526,443,000 -3.88%
- TGA Thorn Group Limited $2.58 0.00 0.00% $2.63 $2.57 290,396 $394,325,000 +13.16%
TGR Tassal Group Limited $3.71 +0.01 +0.27% $3.74 $3.68 293,601 $544,988,000 -7.48%
- TGS Tiger Resources Limited $0.071 0.00 0.00% $0.074 $0.071 2,810,753 $81,191,400 -77.46%
TIX 360 Capital Industrial Fund Ord Unit $2.53 +0.03 +1.20% $2.56 $2.50 207,588 $387,974,000 +11.95%
TLS Telstra Corporation Limited $6.50 +0.06 +0.93% $6.53 $6.44 23,478,401 $79,466,800,000 +19.71%
TME Trade Me Group Limited NZ $3.08 +0.04 +1.32% $3.08 $3.02 607,260 $1,222,420,000 -0.97%
TNE Technology One Limited $4.02 +0.07 +1.77% $4.02 $3.95 634,824 $1,248,750,000 +39.10%
TOX TOX Free Solutions Limited $2.98 +0.06 +2.06% $2.98 $2.92 31,178 $399,360,000 -8.03%
TPI Transpacific Industries Group LTD $0.735 +0.02 +2.80% $0.74 $0.715 2,406,738 $1,161,310,000 -32.26%
TPM TPG Telecom Limited $9.42 -0.04 -0.42% $9.47 $9.39 680,208 $7,477,670,000 +74.12%
TRG Treasury Group Limited $7.60 -0.30 -3.80% $7.85 $7.55 190,694 $210,050,000 -21.41%
TRS The Reject Shop Limited $6.30 -0.08 -1.25% $6.40 $6.29 31,879 $181,753,000 -33.61%
TSE Transfield Services Limited $1.29 +0.02 +1.58% $1.295 $1.255 1,791,621 $661,070,000 -3.01%
TTS Tatts Group Limited $4.06 +0.05 +1.25% $4.09 $4.00 3,302,047 $5,930,880,000 +16.00%
TWE Treasury Wine Estates Limited $5.74 -0.03 -0.52% $5.79 $5.70 2,100,622 $3,738,240,000 +11.46%
UGL UGL Limited $1.75 -0.07 -3.85% $1.885 $1.66 2,077,802 $291,395,000 -74.60%
UXC UXC Limited $0.985 +0.04 +4.23% $0.99 $0.942 5,116,884 $328,094,000 +23.90%
VED Veda Group Limited $2.43 -0.02 -0.82% $2.46 $2.42 1,161,098 $2,047,170,000 +17.39%
VLW Villa World Limited $2.14 +0.01 +0.47% $2.16 $2.13 239,578 $236,137,000 -3.60%
VOC Vocus Communications Limited $6.13 +0.10 +1.66% $6.15 $6.00 1,064,868 $1,410,490,000 +22.11%
VRL Village Roadshow Limited $6.37 -0.03 -0.47% $6.50 $6.36 139,741 $1,020,660,000 -15.74%
VRT Virtus Health Limited $5.33 +0.02 +0.38% $5.42 $5.28 199,555 $426,059,000 -30.96%
WBC Westpac Banking Corporation Star Stock $34.77 -0.08 -0.23% $35.15 $34.72 5,369,287 $110,704,000,000 +2.72%
WEB Webjet Limited $4.08 -0.03 -0.73% $4.17 $4.07 90,908 $328,024,000 +37.84%
WES Wesfarmers Limited $43.07 +0.66 +1.56% $43.36 $42.88 2,470,184 $48,400,000,000 -0.65%
WFD Westfield Corporation Stapled Star Stock $9.92 +0.07 +0.71% $9.96 $9.80 6,245,676 $20,614,600,000 +35.33%
WHC Whitehaven Coal Limited $1.135 -0.04 -3.40% $1.20 $1.13 2,458,770 $1,164,560,000 -33.24%
WOR Worleyparsons Limited $8.63 -0.23 -2.60% $8.96 $8.57 1,862,904 $2,109,250,000 -50.88%
WOW Woolworths Limited Star Stock $28.72 +0.12 +0.42% $29.22 $28.65 3,965,463 $36,377,200,000 -21.29%
WPL Woodside Petroleum Limited $34.98 -0.27 -0.77% $35.27 $34.30 2,515,254 $28,820,400,000 -16.58%
WSA Western Areas Limited $2.91 -0.15 -4.90% $3.00 $2.88 1,943,568 $678,466,000 -40.73%
SHOW ALL COMPANIES

Star Stock definition

Currently has a Strong Buy recommendation from an Australian stockbroker.

Last updated: 25 July 2015

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)
March 2015 16 additions and 12 removals
September 2014 17 additions and 13 removals
March 2014 23 additions and 21 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
03 Aug, 2015 5,614.3 -0.34%
31 Jul, 2015 5,633.3 +0.52%
30 Jul, 2015 5,604.3 +0.80%
29 Jul, 2015 5,559.8 +0.69%
28 Jul, 2015 5,521.5 -0.11%
27 Jul, 2015 5,527.4 +0.41%
24 Jul, 2015 5,504.6 -0.44%
23 Jul, 2015 5,528.8 -0.44%
22 Jul, 2015 5,553.2 -1.57%
21 Jul, 2015 5,641.5 +0.34%
20 Jul, 2015 5,622.3 +0.28%
17 Jul, 2015 5,606.6 +0.02%
16 Jul, 2015 5,605.6 +0.58%
15 Jul, 2015 5,573.1 +1.06%
14 Jul, 2015 5,514.9 +1.89%
13 Jul, 2015 5,412.7 -0.35%
10 Jul, 2015 5,431.6 +0.39%
09 Jul, 2015 5,410.5 +0.02%
08 Jul, 2015 5,409.2 -1.99%
07 Jul, 2015 5,518.9 +1.92%
06 Jul, 2015 5,415.2 -1.15%
03 Jul, 2015 5,478.3 -1.09%

Full History

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

Resources

Ticker

XKO

Constituents

296

Min Market Cap

$52,973,200

Total Market Cap

$1,595,080,000,000

Rebalanced

Biannually

Next Re-balance

18th Sep 2015

Sector breakdown based on market capitalisation.

Resources at 04 August 2015

SECTOR BREAKDOWN
Advertise with us