S&P/ASX 300

5,336

Closed - 26/11

60.3 (1.14%)

Movement

5,276

Open

5,336

Day High

5,276

Day Low

4,984
5,622

0.55%

1 Year Return

System message

26 Nov: Best dividend yield companies post is up.

Now with Consensus Recommendation and dividend growth forecast for each company. Click Here.

ASX 300 Chart

Dow Jones

17,814

-2 / -0.02%
on 25/11

Gold

1,198

+1.3 / 0.11%
7:30pm 26/11

Crude Oil

73.87

-0.22 / -0.30%
7:30pm 26/11

US Dollar

0.8532

0.01%
7:30pm 26/11


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 - 26/11

Code Company Price Change % Change Open High Low Volume 1 Year
AAC Australian Agricultural Company Limited $1.535 -0.01 -0.65% $1.55 $1.575 $1.53 362,379 +30.09%
AAD Ardent Leisure Group Stapled $3.05 +0.04 +1.33% $3.01 $3.05 $3.00 835,783 +52.50%
ABC Adelaide Brighton Limited $3.49 +0.06 +1.75% $3.44 $3.49 $3.43 1,141,189 -9.12%
ABP Abacus Property Group Stapled $2.85 +0.02 +0.71% $2.82 $2.85 $2.82 521,839 +25.55%
ACR Acrux Limited $1.325 +0.105 +8.61% $1.20 $1.37 $1.20 1,783,317 -46.57%
AGI Ainsworth Game Technology Limited Star Stock $2.43 +0.03 +1.25% $2.40 $2.45 $2.40 419,394 -46.83%
AGL AGL Energy Limited $13.29 +0.09 +0.68% $13.13 $13.31 $13.12 992,456 -13.36%
AGO Atlas Iron Limited $0.195 -0.01 -4.88% $0.205 $0.205 $0.195 11,605,303 -83.33%
AHE Automotive Holdings Group Limited $3.95 +0.04 +1.02% $3.92 $3.95 $3.92 437,042 +8.22%
AHY Asaleo Care Limited $1.895 +0.035 +1.88% $1.885 $1.91 $1.875 1,360,649 +14.85%
AIA Auckland International Airport Limited NZ $3.70 +0.10 +2.78% $3.64 $3.70 $3.58 23,744 +21.75%
AIO Asciano Limited $6.05 +0.03 +0.50% $6.01 $6.08 $6.00 2,409,798 +1.00%
AJA Astro Japan Property Group Forus $4.63 +0.03 +0.65% $4.60 $4.64 $4.60 89,359 +29.33%
ALL Aristocrat Leisure Limited $6.77 +0.04 +0.59% $6.75 $6.82 $6.535 1,836,105 +46.22%
ALQ Als Limited $4.93 -0.07 -1.40% $4.95 $4.97 $4.74 3,255,615 -42.67%
ALU Altium Limited Star Stock $3.30 +0.03 +0.92% $3.28 $3.31 $3.28 191,688 +34.15%
AMC Amcor Limited $12.19 +0.06 +0.50% $12.15 $12.25 $12.09 1,934,090 +20.26%
AMM Amcom Telecommunications Limited $2.38 -0.04 -1.65% $2.40 $2.40 $2.38 275,046 +13.33%
AMP AMP Limited $5.72 +0.09 +1.60% $5.64 $5.77 $5.63 6,017,495 +20.93%
ANI Australian Industrial Reit Unit $2.13 +0.03 +1.43% $2.11 $2.13 $2.10 204,843 +4.51%
ANN Ansell Limited $20.80 +0.35 +1.71% $20.49 $20.80 $20.41 776,443 +6.89%
ANZ Australia And New Zealand Banking Group Limited $32.38 +0.28 +0.87% $32.13 $32.42 $32.11 4,237,908 +1.35%
AOG Aveo Group Stapled $2.09 +0.02 +0.97% $2.06 $2.09 $2.05 372,198 -4.57%
APA APA Group Stapled $8.00 +0.10 +1.27% $7.92 $8.03 $7.92 1,272,985 +30.51%
API Australian Pharmaceutical Industries Limited $0.88 -0.025 -2.76% $0.905 $0.905 $0.86 306,976 +44.26%
APN APN News & Media Limited $0.77 +0.03 +4.05% $0.74 $0.77 $0.735 591,212 +85.04%
AQG Alacer Gold Corp Cdi 1:1 $2.38 +0.08 +3.48% $2.36 $2.39 $2.34 607,405 +10.70%
ARF Arena Reit Units $1.54 +0.01 +0.65% $1.53 $1.54 $1.50 340,506 +28.33%
ARI Arrium Limited $0.245 -0.005 -2.00% $0.25 $0.25 $0.24 38,151,310 -82.81%
ARP Arb Corporation Limited $11.41 +0.11 +0.97% $11.31 $11.52 $11.31 93,768 -5.23%
ASB Austal Limited Star Stock $1.38 +0.005 +0.36% $1.375 $1.38 $1.365 348,580 +89.04%
ASL Ausdrill Limited $0.45 -0.055 -10.89% $0.50 $0.50 $0.44 6,612,504 -48.57%
AST Ausnet Services Stapled $1.34 +0.015 +1.13% $1.33 $1.34 $1.32 3,924,187 +13.56%
ASX ASX Limited $36.01 +0.58 +1.64% $35.46 $36.08 $35.46 317,623 -4.36%
AWC Alumina Limited $1.70 +0.02 +1.19% $1.665 $1.70 $1.66 5,566,381 +68.32%
AWE AWE Limited Star Stock $1.585 +0.025 +1.60% $1.555 $1.595 $1.555 1,056,957 +30.45%
AZJ Aurizon Holdings Limited Star Stock $4.74 +0.05 +1.07% $4.70 $4.76 $4.70 3,813,143 0.00%
- BAP Burson Group Limited $2.40 0.00 0.00% $2.43 $2.43 $2.36 203,916 +17.07%
BBG Billabong International Limited $0.64 -0.02 -3.03% $0.66 $0.66 $0.625 3,028,453 +140.82%
BCI BC Iron Limited Star Stock $0.585 +0.015 +2.63% $0.565 $0.585 $0.555 2,067,169 -88.37%
BDR Beadell Resources Limited Star Stock $0.235 +0.015 +6.82% $0.225 $0.235 $0.22 10,421,292 -70.25%
BEN Bendigo And Adelaide Bank Limited $12.75 +0.16 +1.27% $12.55 $12.77 $12.55 973,673 +12.63%
BGA Bega Cheese Limited $5.28 +0.07 +1.34% $5.29 $5.31 $5.27 234,111 +13.55%
BHP BHP Billiton Limited $32.53 +0.43 +1.34% $32.30 $32.58 $32.25 4,546,243 -13.94%
BKN Bradken Limited $3.92 +0.11 +2.89% $3.81 $4.11 $3.81 868,510 -34.01%
BLD Boral Limited $4.90 -0.03 -0.61% $4.93 $5.005 $4.88 1,796,445 -1.01%
BNO Bionomics Limited $0.49 +0.01 +2.08% $0.49 $0.49 $0.48 36,741 -35.53%
BOQ Bank of Queensland Limited $12.24 +0.14 +1.16% $12.11 $12.27 $12.06 892,318 +0.81%
BPT Beach Energy Limited $1.085 +0.035 +3.33% $1.05 $1.09 $1.04 10,782,127 -21.09%
BRG Breville Group Limited $6.82 +0.04 +0.59% $6.82 $6.94 $6.75 102,841 -17.93%
BRU Buru Energy Limited $0.64 +0.11 +20.76% $0.55 $0.64 $0.545 2,933,798 -56.31%
BSL Bluescope Steel Limited $4.87 +0.09 +1.88% $4.79 $4.90 $4.78 1,208,873 -12.25%
BWP BWP Trust Ord Units $2.52 +0.04 +1.61% $2.49 $2.53 $2.48 491,628 +10.04%
BXB Brambles Limited $9.75 +0.07 +0.72% $9.75 $9.78 $9.695 3,355,377 +2.09%
CAB Cabcharge Australia Limited $4.86 +0.11 +2.32% $4.75 $4.86 $4.72 469,987 +21.20%
CAJ Capitol Health Limited $0.62 -0.005 -0.80% $0.625 $0.645 $0.605 545,266 +47.62%
CBA Commonwealth Bank of Australia $81.01 +0.84 +1.05% $80.20 $81.01 $80.11 2,017,594 +5.41%
CCL Coca-cola Amatil Limited $9.30 +0.22 +2.42% $9.14 $9.32 $9.14 2,264,799 -24.33%
CCP Credit Corp Group Limited Star Stock $9.90 +0.11 +1.12% $9.75 $9.90 $9.75 22,805 +5.32%
- CCV Cash Converters International $1.04 0.00 0.00% $1.04 $1.04 $1.04 0 +17.51%
CDD Cardno Limited $3.34 -0.14 -4.02% $3.47 $3.52 $3.34 1,631,483 -51.94%
CDU Cudeco Limited $1.47 +0.005 +0.34% $1.48 $1.48 $1.445 111,328 -23.04%
CGF Challenger Limited $6.99 +0.20 +2.95% $6.80 $7.00 $6.785 2,860,532 +14.03%
CHC Charter Hall Group Forus $4.57 +0.07 +1.56% $4.50 $4.57 $4.50 466,412 +19.63%
CLH Collection House Limited $2.10 +0.01 +0.48% $2.09 $2.10 $2.08 82,611 +30.03%
CMW Cromwell Property Group Stapled $0.995 +0.005 +0.51% $0.99 $1.00 $0.987 3,516,426 -2.45%
CNU Chorus Limited NZ $1.88 +0.08 +4.44% $1.83 $1.885 $1.83 263,973 +12.91%
COE Cooper Energy Limited $0.40 -0.01 -2.44% $0.395 $0.40 $0.387 148,494 -9.09%
COH Cochlear Limited $70.51 +1.00 +1.44% $69.88 $70.60 $69.57 181,896 +17.13%
CPU Computershare Limited $11.61 +0.16 +1.40% $11.35 $11.65 $11.35 1,422,110 +7.01%
CQR Charter Hall Retail Reit Unit $4.09 +0.08 +2.00% $4.01 $4.09 $4.00 781,333 +7.35%
CRZ Carsales.com Limited $10.66 +0.11 +1.04% $10.60 $10.78 $10.60 544,300 +12.33%
CSL CSL Limited $80.86 +1.36 +1.71% $79.72 $80.86 $79.72 1,011,467 +17.80%
CSR CSR Limited $3.45 +0.01 +0.29% $3.44 $3.49 $3.41 1,209,404 +25.91%
CSV CSG Limited $1.18 +0.01 +0.86% $1.155 $1.18 $1.145 1,644,378 +28.26%
CTD Corporate Travel Management Limited Star Stock $10.24 +0.11 +1.09% $10.20 $10.44 $10.16 205,894 +76.86%
CTX Caltex Australia Limited $31.40 +0.46 +1.49% $31.30 $31.79 $30.76 2,324,327 +61.77%
CVO Cover-more Group Limited Star Stock $2.21 -0.02 -0.90% $2.23 $2.24 $2.19 777,887 +24.86%
CWN Crown Resorts Limited Star Stock $14.42 +0.25 +1.76% $14.17 $14.46 $14.16 1,849,385 -13.34%
- CWP Cedar Woods Properties Limited $6.54 0.00 0.00% $6.50 $6.55 $6.50 138,620 -1.65%
DCG Decmil Group Limited Star Stock $1.48 -0.05 -3.27% $1.52 $1.52 $1.475 484,005 -25.44%
DLS Drillsearch Energy Limited Star Stock $1.095 -0.005 -0.46% $1.095 $1.095 $1.06 1,667,858 -18.59%
DLX Duluxgroup Limited $5.83 +0.16 +2.82% $5.70 $5.83 $5.70 1,431,966 +5.62%
DMP Domino's Pizza Enterprises Limited $25.95 +0.57 +2.25% $25.15 $26.19 $25.09 209,927 +59.69%
DNA Donaco International Limited $0.585 -0.005 -0.85% $0.645 $0.67 $0.575 5,290,784 -47.51%
DOW Downer Edi Limited $4.37 +0.03 +0.69% $4.34 $4.40 $4.32 907,459 -11.90%
DSH Dick Smith Holdings Limited $2.24 +0.04 +1.82% $2.20 $2.24 $2.20 51,070 +1.82%
- DUE Duet Group Forus $2.44 0.00 0.00% $2.43 $2.46 $2.43 3,211,706 +14.02%
DXS Dexus Property Group Stapled $7.05 +0.12 +1.73% $6.98 $7.07 $6.98 1,924,380 +574.64%
EGP Echo Entertainment Group Limited $3.72 -0.03 -0.80% $3.74 $3.79 $3.67 4,805,162 +47.62%
EHL Emeco Holdings Limited $0.195 +0.005 +2.63% $0.19 $0.195 $0.19 230,525 -2.50%
EPW Erm Power Limited Star Stock $1.945 +0.01 +0.52% $1.935 $1.945 $1.90 240,181 -16.88%
EQT Equity Trustees Limited $19.64 +0.02 +0.10% $19.65 $19.65 $19.62 168,303 +15.92%
ERA Energy Resources of Australia Limited 'a' $1.355 +0.02 +1.50% $1.345 $1.365 $1.325 179,659 +3.04%
EVN Evolution Mining Limited $0.61 +0.055 +9.91% $0.57 $0.615 $0.565 3,055,648 -0.81%
EWC Energy World Corporation LTD $0.42 +0.01 +2.44% $0.41 $0.42 $0.40 199,817 +10.53%
FBU Fletcher Building Limited NZ $7.52 +0.04 +0.54% $7.52 $7.585 $7.48 711,301 -9.62%
FDC Federation Centres Stapled $2.72 +0.06 +2.26% $2.67 $2.72 $2.67 6,269,821 +12.86%
- FET Folkestone Education Trust Unit $1.94 0.00 0.00% $1.90 $1.94 $1.90 111,071 +28.05%
FLT Flight Centre Travel Group Limited $41.27 +0.90 +2.23% $40.37 $41.57 $40.24 689,202 -15.43%
FMG Fortescue Metals Group LTD $2.79 -0.02 -0.71% $2.77 $2.84 $2.75 19,520,176 -51.39%
FSF Fonterra Shareholders' Fund Ord Unit $5.69 +0.05 +0.89% $5.63 $5.70 $5.63 232,061 -3.23%
FXJ Fairfax Media Limited $0.76 +0.02 +2.70% $0.74 $0.76 $0.73 4,458,986 +25.62%
FXL Flexigroup Limited Star Stock $3.11 +0.10 +3.32% $3.05 $3.11 $3.045 1,410,627 -29.80%
GDI GDI Property Group Stapled $0.90 +0.005 +0.56% $0.895 $0.90 $0.89 747,520 +1.70%
GEM G8 Education Limited $4.48 +0.03 +0.67% $4.38 $4.53 $4.36 2,556,625 +34.94%
- GFF Goodman Fielder Limited $0.645 0.00 0.00% $0.64 $0.645 $0.64 3,582,056 -4.44%
GMA Genworth Mortgage Insurance Australia Limited $3.53 +0.09 +2.62% $3.49 $3.58 $3.48 1,027,902 +17.67%
GMG Goodman Group Stapled $5.50 +0.08 +1.48% $5.44 $5.50 $5.40 3,974,173 +11.79%
GNC Graincorp Limited $8.34 +0.09 +1.09% $8.24 $8.36 $8.24 445,472 -25.40%
GOZ Growthpoint Properties Australia Stapled $2.75 -0.01 -0.36% $2.75 $2.76 $2.74 1,142,085 +6.30%
GPT GPT Group Stapled $4.13 +0.07 +1.72% $4.05 $4.13 $4.05 5,518,447 +13.15%
GUD G.u.d. Holdings Limited $7.25 +0.14 +1.97% $7.10 $7.29 $7.08 214,670 +27.19%
GWA GWA Group Limited $2.85 +0.15 +5.56% $2.70 $2.87 $2.70 663,526 -7.47%
GXL Greencross Limited $8.20 +0.75 +10.07% $8.03 $8.39 $7.92 1,575,929 +17.18%
HGG Henderson Group PLC Cdi 1:1 $4.11 +0.09 +2.24% $4.11 $4.18 $4.10 3,752,808 +7.59%
HIL Hills Limited $1.21 +0.005 +0.42% $1.205 $1.22 $1.19 326,386 -27.55%
HPI Hotel Property Investments Stapled $2.41 +0.10 +4.33% $2.35 $2.43 $2.35 135,551 +16.43%
HSO Healthscope Limited $2.61 +0.06 +2.35% $2.57 $2.61 $2.56 4,508,341 +18.10%
HVN Harvey Norman Holdings Limited $3.75 +0.04 +1.08% $3.75 $3.77 $3.71 2,306,382 +13.98%
HZN Horizon Oil Limited Star Stock $0.23 -0.005 -2.13% $0.235 $0.24 $0.22 3,268,747 -23.33%
IAG Insurance Australia Group Limited $6.42 +0.11 +1.74% $6.38 $6.44 $6.36 6,857,448 +3.38%
IAU Intrepid Mines Limited $0.19 -0.01 -5.00% $0.195 $0.195 $0.19 691,818 -29.63%
IDR Industria Reit Stapled $1.99 +0.01 +0.51% $1.99 $2.00 $1.985 144,784 +6.13%
IFL Ioof Holdings Limited $9.10 +0.13 +1.45% $9.02 $9.10 $9.00 461,901 +2.36%
IFM Infomedia LTD $1.30 +0.01 +0.78% $1.31 $1.31 $1.285 492,573 +124.14%
- IFN Infigen Energy Stapled Star Stock $0.28 0.00 0.00% $0.28 $0.28 $0.27 262,802 +14.29%
IGO Independence Group NL $4.30 +0.05 +1.18% $4.32 $4.39 $4.27 581,698 +34.38%
IIN Iinet Limited $8.28 +0.04 +0.49% $8.30 $8.33 $8.24 601,917 +32.69%
- ILU Iluka Resources Limited $7.03 0.00 0.00% $6.98 $7.07 $6.97 4,142,970 -19.47%
IMD Imdex Limited $0.555 +0.005 +0.91% $0.53 $0.56 $0.53 110,542 -8.26%
IMF IMF Bentham Limited Star Stock $2.16 +0.03 +1.41% $2.13 $2.16 $2.10 272,096 +27.81%
INA Ingenia Communities Group Stapled Star Stock $0.45 +0.015 +3.45% $0.44 $0.45 $0.435 441,114 -10.53%
IOF Investa Office Fund Stapled $3.52 +0.07 +2.03% $3.46 $3.52 $3.45 787,080 +8.98%
IPL Incitec Pivot Limited $2.94 +0.08 +2.80% $2.86 $2.94 $2.86 4,075,288 +12.64%
IPP Iproperty Group Limited $2.57 +0.16 +6.64% $2.46 $2.65 $2.46 690,085 +38.92%
IRE Iress Limited $10.04 +0.16 +1.62% $9.92 $10.19 $9.92 192,997 +0.91%
- IRN Indophil Resources NL $0.29 0.00 0.00% $0.29 $0.29 $0.287 374,577 +123.08%
ISD Isentia Group Limited $2.80 -0.06 -2.10% $2.95 $2.95 $2.79 351,783 +15.23%
ISU Iselect Limited Star Stock $1.305 +0.02 +1.56% $1.275 $1.34 $1.275 49,622 +12.50%
IVC Invocare Limited $11.95 +0.17 +1.44% $11.83 $11.99 $11.82 192,379 +10.44%
JBH JB Hi-fi Limited $15.55 +0.05 +0.32% $15.50 $15.64 $15.48 917,940 -23.02%
JHC Japara Healthcare Limited $2.40 +0.03 +1.27% $2.44 $2.45 $2.37 500,949 -11.11%
JHX James Hardie Industries PLC Cdi 1:1 $12.37 +0.09 +0.73% $12.30 $12.455 $12.28 1,564,104 +3.08%
KAR Karoon Gas Australia Limited $3.32 +0.38 +12.93% $3.20 $3.32 $3.13 3,467,735 -23.85%
KCN Kingsgate Consolidated Limited $0.735 +0.03 +4.26% $0.725 $0.75 $0.715 1,027,076 -37.72%
KMD Kathmandu Holdings Limited Star Stock $2.81 +0.08 +2.93% $2.76 $2.81 $2.76 299,314 -16.62%
LEI Leighton Holdings Limited $20.62 +0.25 +1.23% $20.20 $20.79 $20.19 257,004 +24.14%
LLC Lend Lease Group Stapled $15.39 +0.22 +1.45% $15.15 $15.40 $15.15 1,423,447 +38.15%
LNG Liquefied Natural Gas Limited $3.62 -0.03 -0.82% $3.68 $3.75 $3.59 2,137,552 +852.63%
- LYC Lynas Corporation Limited $0.06 0.00 0.00% $0.061 $0.062 $0.06 4,805,190 -80.95%
MDL Mineral Deposits Limited Star Stock $1.105 -0.025 -2.21% $1.15 $1.15 $1.105 98,836 -56.67%
MFG Magellan Financial Group Limited $14.83 +0.36 +2.49% $14.50 $14.94 $14.48 377,180 +39.38%
MGR Mirvac Group Stapled $1.76 +0.02 +1.15% $1.745 $1.765 $1.74 16,176,061 +3.23%
- MGX Mount Gibson Iron Limited $0.41 0.00 0.00% $0.41 $0.41 $0.41 0 -62.39%
MIN Mineral Resources Limited $7.79 +0.05 +0.65% $7.75 $7.87 $7.69 522,797 -31.49%
MLD Maca Limited $1.09 +0.01 +0.93% $1.10 $1.105 $1.07 372,079 -54.58%
MLX Metals X Limited Star Stock $0.195 +0.01 +5.41% $0.19 $0.195 $0.187 1,778,284 +5.41%
MML Medusa Mining Limited Star Stock $0.695 +0.065 +10.32% $0.67 $0.695 $0.66 1,937,664 -60.29%
MMS Mcmillan Shakespeare Limited $10.59 -0.01 -0.09% $10.60 $10.64 $10.56 176,257 -13.34%
MND Monadelphous Group Limited $9.63 +0.02 +0.21% $9.61 $9.83 $9.54 764,567 -45.66%
MOC Mortgage Choice Limited $2.60 +0.05 +1.96% $2.56 $2.60 $2.53 310,782 -11.26%
MQA Macquarie Atlas Roads Group Stapled $3.11 +0.05 +1.63% $3.07 $3.18 $3.07 1,375,207 +15.61%
MQG Macquarie Group Limited $59.66 +1.11 +1.90% $58.55 $59.66 $58.55 915,409 +10.24%
MRM Mermaid Marine Australia Limited $1.585 -0.01 -0.63% $1.605 $1.625 $1.56 1,266,127 -49.77%
MSB Mesoblast Limited Star Stock $4.26 +0.16 +3.90% $4.10 $4.27 $4.06 387,482 -32.38%
MTR Mantra Group Limited $2.70 -0.08 -2.88% $2.84 $2.84 $2.63 803,545 +2,600.00%
MTS Metcash Limited $2.67 +0.03 +1.14% $2.64 $2.68 $2.62 3,335,763 -15.24%
MTU M2 Group LTD $8.47 +0.04 +0.47% $8.42 $8.50 $8.35 319,411 +41.64%
- MVF Monash Ivf Group Limited $1.40 0.00 0.00% $1.395 $1.40 $1.385 116,060 -26.51%
- MXI Maxitrans Industries Limited $0.61 0.00 0.00% $0.61 $0.63 $0.605 143,961 -45.54%
MYR Myer Holdings Limited $1.675 +0.035 +2.13% $1.655 $1.68 $1.65 2,397,089 -41.43%
MYX Mayne Pharma Group Limited $0.75 +0.005 +0.67% $0.75 $0.75 $0.74 205,804 -6.25%
NAB National Australia Bank Limited $32.46 +0.31 +0.96% $32.20 $32.49 $32.16 6,461,687 -5.64%
NCM Newcrest Mining Limited $10.64 +0.04 +0.38% $10.60 $11.06 $10.55 4,337,284 +31.36%
NEC Nine Entertainment Co. Holdings Limited $2.02 +0.01 +0.50% $2.01 $2.02 $2.01 673,948 +2.02%
- NSR National Storage Reit Stapled $1.44 0.00 0.00% $1.435 $1.44 $1.43 166,452 +47.69%
NST Northern Star Resources LTD $1.26 +0.02 +1.61% $1.255 $1.28 $1.245 4,186,969 +82.61%
NUF Nufarm Limited $4.76 +0.07 +1.49% $4.71 $4.76 $4.69 667,779 -4.42%
NVN Novion Property Group Stapled $2.15 +0.08 +3.87% $2.08 $2.15 $2.07 5,649,738 +6.44%
NVT Navitas Limited $5.32 +0.25 +4.93% $5.12 $5.33 $5.12 1,282,982 -10.89%
NWH NRW Holdings Limited $0.455 -0.025 -5.21% $0.47 $0.49 $0.455 5,282,520 -63.45%
NWS News Corporation. B Voting $17.74 +0.29 +1.66% $17.58 $17.74 $17.56 69,445 -7.07%
NWT Newsat Limited $0.21 +0.015 +7.69% $0.19 $0.21 $0.185 864,467 -45.46%
NXT Nextdc Limited $1.955 +0.01 +0.51% $1.94 $1.97 $1.93 672,752 -6.91%
OFX Ozforex Group Limited $2.57 +0.11 +4.47% $2.47 $2.59 $2.46 1,955,189 -11.99%
OGC Oceanagold Corporation Cdi 1:1 Star Stock $2.58 +0.08 +3.20% $2.60 $2.61 $2.53 721,687 +44.94%
ORA Orora Limited $1.795 +0.015 +0.84% $1.80 $1.83 $1.785 1,557,904 +47.13%
ORE Orocobre Limited $2.51 -0.05 -1.95% $2.64 $2.64 $2.51 93,434 +18.40%
ORG Origin Energy Limited Star Stock $13.61 -0.06 -0.44% $13.55 $13.73 $13.47 1,933,913 -4.83%
ORI Orica Limited $18.63 +0.25 +1.36% $18.27 $18.65 $18.21 1,139,160 -20.25%
OSH Oil Search Limited 10T $8.70 +0.10 +1.16% $8.60 $8.81 $8.58 4,687,431 +3.82%
- OZL Oz Minerals Limited $3.64 0.00 0.00% $3.62 $3.70 $3.61 1,785,175 +10.30%
PBG Pacific Brands Limited $0.52 +0.01 +1.96% $0.51 $0.52 $0.51 1,110,556 -24.64%
PBT Prana Biotechnology Limited $0.195 +0.01 +5.41% $0.19 $0.195 $0.18 117,252 -62.86%
PDN Paladin Energy LTD $0.385 +0.005 +1.32% $0.36 $0.395 $0.36 22,962,633 -12.50%
PGH Pact Group Holdings LTD $4.19 +0.09 +2.20% $4.10 $4.24 $4.10 396,138 +26.21%
PMV Premier Investments Limited $10.32 +0.18 +1.78% $10.19 $10.37 $10.16 121,940 +28.52%
PNA Panaust Limited $1.705 -0.01 -0.58% $1.695 $1.72 $1.685 1,467,362 +5.25%
PPT Perpetual Limited $48.28 +0.54 +1.13% $47.77 $48.36 $47.77 110,347 +5.72%
PRG Programmed Maintenance Services Limited $2.77 +0.04 +1.47% $2.73 $2.77 $2.70 450,046 -6.42%
PRT Prime Media Group Limited $0.89 +0.015 +1.71% $0.88 $0.89 $0.88 807,674 -14.83%
PRU Perseus Mining Limited $0.32 -0.005 -1.54% $0.325 $0.34 $0.32 1,694,220 +12.28%
PRY Primary Health Care Limited $4.56 +0.02 +0.44% $4.57 $4.67 $4.53 2,191,972 -7.32%
PTM Platinum Asset Management Limited $6.64 +0.05 +0.76% $6.60 $6.70 $6.60 658,903 +7.27%
QAN Qantas Airways Limited $1.83 +0.085 +4.87% $1.755 $1.83 $1.755 12,623,692 +52.50%
QBE QBE Insurance Group Limited $11.18 +0.23 +2.10% $10.95 $11.22 $10.95 2,961,735 -28.79%
QUB Qube Holdings Limited $2.23 +0.01 +0.45% $2.22 $2.265 $2.22 2,119,298 +7.73%
- RCG RCG Corporation Limited Star Stock $0.68 0.00 0.00% $0.677 $0.70 $0.675 1,184,684 -18.07%
RCR RCR Tomlinson Limited Star Stock $2.30 +0.06 +2.68% $2.23 $2.38 $2.23 46,211 -29.88%
REA REA Group LTD $45.56 +0.90 +2.02% $44.73 $45.56 $44.73 103,298 +12.77%
REC Recall Holdings Limited $6.31 +0.12 +1.94% $6.20 $6.36 $6.19 1,556,376 +40.22%
RFG Retail Food Group Limited $5.91 -0.02 -0.34% $5.97 $5.97 $5.89 431,765 +31.63%
RHC Ramsay Health Care Limited $53.48 +0.98 +1.87% $53.10 $53.59 $52.88 385,098 +37.02%
RIC Ridley Corporation Limited Star Stock $0.96 -0.01 -1.03% $0.96 $0.97 $0.96 127,688 +8.48%
RIO RIO Tinto Limited $58.39 +0.98 +1.71% $58.21 $58.87 $58.06 1,895,993 -10.22%
RKN Reckon Limited $1.85 -0.03 -1.60% $1.88 $1.895 $1.85 31,715 -15.91%
RMD Resmed Inc Cdi 10:1 $6.22 +0.11 +1.80% $6.20 $6.24 $6.18 2,962,068 +13.92%
RRL Regis Resources Limited $1.58 +0.02 +1.28% $1.59 $1.60 $1.545 2,538,239 -50.00%
RSG Resolute Mining Limited $0.275 +0.045 +19.57% $0.245 $0.295 $0.242 8,973,606 -45.00%
SAI SAI Global Limited $3.88 +0.01 +0.26% $3.90 $3.90 $3.845 287,875 -6.28%
SAR Saracen Mineral Holdings Limited $0.275 +0.005 +1.85% $0.28 $0.29 $0.265 2,221,976 +41.27%
SCG Scentre Group Stapled $3.45 +0.04 +1.17% $3.43 $3.49 $3.43 15,274,411 +12.01%
SCP Shopping Centres Australasia Property Group Stapled $1.755 +0.035 +2.04% $1.725 $1.755 $1.72 1,144,711 +9.35%
SDF Steadfast Group Limited $1.63 +0.01 +0.62% $1.63 $1.65 $1.62 1,265,252 -9.70%
- SDL Sundance Resources Limited Star Stock $0.036 0.00 0.00% $0.036 $0.037 $0.034 13,381,041 -67.27%
SEA Sundance Energy Australia Limited Star Stock $0.86 -0.02 -2.27% $0.855 $0.88 $0.85 2,971,923 -17.70%
- SEH Sino Gas & Energy Holdings Limited Star Stock $0.20 0.00 0.00% $0.20 $0.20 $0.195 713,884 -13.04%
SEK Seek Limited $17.64 +0.20 +1.15% $17.44 $17.67 $17.41 658,530 +39.01%
SFR Sandfire Resources NL $4.84 -0.01 -0.21% $4.88 $4.95 $4.82 628,916 -19.87%
SGF SG Fleet Group Limited $1.97 +0.005 +0.25% $1.985 $2.00 $1.965 35,686 +22.36%
SGH Slater & Gordon Limited $6.15 +0.14 +2.33% $6.02 $6.15 $6.01 614,687 +45.74%
SGM Sims Metal Management Limited $10.68 +0.29 +2.79% $10.56 $10.70 $10.51 509,580 +2.10%
SGN STW Communications Group Limited $1.195 +0.055 +4.83% $1.15 $1.195 $1.145 438,638 -21.64%
SGP Stockland Stapled $4.16 +0.06 +1.46% $4.11 $4.195 $4.11 7,415,459 +7.77%
SGT Singapore Telecommunications Limited Cdi 1:1 $3.51 +0.04 +1.15% $3.48 $3.53 $3.48 839,286 +9.69%
SHL Sonic Healthcare Limited $17.15 -0.07 -0.41% $17.15 $17.21 $17.00 1,892,683 +3.00%
SHV Select Harvests Limited $6.79 +0.17 +2.57% $6.65 $6.94 $6.61 111,925 +41.16%
SIP Sigma Pharmaceuticals Limited $0.755 +0.015 +2.03% $0.74 $0.755 $0.735 3,070,836 +30.17%
SIR Sirius Resources NL $2.83 +0.07 +2.54% $2.80 $2.88 $2.76 1,359,124 +15.98%
SKC Skycity Entertainment Group Limited NZ $3.72 -0.01 -0.27% $3.74 $3.74 $3.69 176,257 +9.74%
SKE Skilled Group Limited $2.08 -0.02 -0.95% $2.11 $2.13 $2.07 1,435,297 -38.82%
SKI Spark Infrastructure Group Forus $1.96 +0.035 +1.82% $1.925 $1.972 $1.925 5,745,237 +19.15%
SKT SKY Network Television Limited NZ $5.94 +0.05 +0.85% $5.91 $5.94 $5.89 124,585 +12.50%
SLR Silver Lake Resources Limited $0.265 -0.005 -1.85% $0.265 $0.28 $0.265 1,862,405 -50.47%
SLX Silex Systems Limited Star Stock $0.505 +0.01 +2.02% $0.52 $0.545 $0.50 983,105 -75.60%
SMX SMS Management & Technology Limited $3.60 +0.05 +1.41% $3.54 $3.65 $3.54 193,018 -11.55%
SPK Spark New Zealand Limited NZ $2.88 +0.08 +2.86% $2.83 $2.88 $2.82 1,344,973 +42.57%
- SPL Starpharma Holdings Limited Star Stock $0.51 0.00 0.00% $0.51 $0.52 $0.49 403,776 -40.00%
SPO Spotless Group Holdings Limited $1.95 +0.01 +0.52% $1.93 $1.97 $1.93 1,138,897 +13.70%
SRX Sirtex Medical Limited $26.64 +0.44 +1.68% $26.25 $26.655 $26.04 92,860 +118.90%
STO Santos Limited $11.98 +0.15 +1.27% $11.80 $11.99 $11.58 4,280,695 -17.55%
SUL Super Retail Group Limited $7.70 +0.11 +1.45% $7.57 $7.71 $7.57 653,043 -44.68%
SUN Suncorp Group Limited $14.63 +0.20 +1.39% $14.54 $14.70 $14.53 2,181,546 +8.21%
SVW Seven Group Holdings Limited $6.14 +0.12 +1.99% $6.01 $6.18 $6.01 678,162 -18.89%
SWM Seven West Media Limited Star Stock $1.595 -0.005 -0.31% $1.61 $1.61 $1.585 3,928,249 -29.43%
- SXL Southern Cross Media Group Limited $1.00 0.00 0.00% $1.015 $1.015 $0.985 1,823,149 -38.46%
SXY Senex Energy Limited $0.405 +0.005 +1.25% $0.40 $0.42 $0.40 4,716,453 -52.63%
SYD Sydney Airport Forus $4.43 +0.05 +1.14% $4.41 $4.48 $4.39 2,895,653 +9.38%
SYR Syrah Resources Limited Star Stock $3.69 -0.11 -2.90% $3.75 $3.85 $3.65 697,547 +38.69%
TAH Tabcorp Holdings Limited $4.16 -0.01 -0.24% $4.18 $4.20 $4.15 1,523,075 +16.53%
TCL Transurban Group Stapled $8.27 +0.18 +2.23% $8.17 $8.28 $8.16 4,493,262 +17.58%
- TEN TEN Network Holdings Limited $0.26 0.00 0.00% $0.26 $0.265 $0.26 1,392,190 -7.14%
TFC TFS Corporation Limited $1.275 +0.065 +5.37% $1.26 $1.30 $1.25 2,165,797 +35.64%
TGA Thorn Group Limited $2.92 +0.02 +0.69% $2.92 $2.98 $2.89 458,198 +30.36%
TGR Tassal Group Limited Star Stock $3.91 +0.06 +1.56% $3.89 $3.92 $3.87 487,556 +23.73%
TGS Tiger Resources Limited Star Stock $0.18 +0.01 +5.88% $0.175 $0.185 $0.175 4,627,764 -47.06%
TIX 360 Capital Industrial Fund Ord Unit $2.30 -0.03 -1.29% $2.32 $2.33 $2.28 179,875 +13.79%
TLS Telstra Corporation Limited $5.67 +0.05 +0.89% $5.62 $5.685 $5.62 16,888,809 +11.61%
TME Trade Me Group Limited NZ $3.58 +0.02 +0.56% $3.57 $3.59 $3.54 1,074,456 -8.21%
- TNE Technology One Limited $3.15 0.00 0.00% $3.17 $3.19 $2.91 1,629,700 +31.25%
TOL Toll Holdings Limited $5.56 +0.07 +1.28% $5.50 $5.62 $5.49 2,351,994 -5.44%
TOX TOX Free Solutions Limited $2.30 -0.05 -2.13% $2.36 $2.36 $2.30 333,180 -35.57%
TPI Transpacific Industries Group LTD $0.93 +0.005 +0.54% $0.92 $0.935 $0.92 4,723,123 -19.13%
TPM TPG Telecom Limited $7.52 +0.03 +0.40% $7.55 $7.55 $7.48 690,278 +76.53%
TRG Treasury Group Limited $11.00 +0.18 +1.66% $10.90 $11.00 $10.90 11,773 +26.44%
TRS The Reject Shop Limited $7.12 +0.02 +0.28% $7.20 $7.34 $7.11 173,400 -58.68%
TRY Troy Resources Limited $0.53 +0.03 +6.00% $0.505 $0.535 $0.50 2,009,324 -50.70%
TSE Transfield Services Limited $1.90 +0.01 +0.53% $1.89 $1.915 $1.885 843,900 +57.03%
TTS Tatts Group Limited $3.51 +0.05 +1.45% $3.48 $3.51 $3.47 1,569,108 +13.23%
TWE Treasury Wine Estates Limited $4.90 +0.04 +0.82% $4.86 $4.99 $4.84 1,461,857 -2.20%
UGL UGL Limited $2.15 +0.01 +0.47% $2.13 $2.16 $2.09 1,816,732 -68.57%
UXC UXC Limited $0.78 -0.02 -2.50% $0.80 $0.80 $0.77 110,513 -14.75%
VED Veda Group Limited $2.32 -0.02 -0.86% $2.35 $2.35 $2.29 986,120 +32.57%
- VET Vocation Limited $0.63 0.00 0.00% $0.63 $0.645 $0.62 7,472,458 -68.97%
VOC Vocus Communications Limited $6.10 -0.02 -0.33% $6.12 $6.12 $6.02 299,628 +79.41%
VRL Village Roadshow Limited $7.31 +0.04 +0.55% $7.29 $7.37 $7.27 283,979 -3.82%
VRT Virtus Health Limited $7.17 +0.09 +1.27% $7.08 $7.17 $7.04 121,554 -20.60%
WBC Westpac Banking Corporation $33.07 +0.47 +1.44% $32.77 $33.07 $32.76 4,272,480 +0.95%
WEB Webjet Limited $3.10 -0.04 -1.27% $3.20 $3.20 $3.01 408,699 +18.77%
WES Wesfarmers Limited $42.22 -0.13 -0.31% $42.25 $42.37 $41.72 2,486,848 -2.94%
WFD Westfield Corporation Stapled $8.13 +0.09 +1.12% $8.08 $8.13 $8.06 3,294,893 +15.32%
WHC Whitehaven Coal Limited $1.26 +0.02 +1.61% $1.245 $1.26 $1.24 1,788,592 -21.25%
WOR Worleyparsons Limited $12.57 +0.07 +0.56% $12.49 $12.75 $12.35 1,181,542 -21.97%
WOW Woolworths Limited $31.08 -0.17 -0.54% $31.15 $31.22 $30.89 5,335,573 -8.80%
WPL Woodside Petroleum Limited $39.56 +0.20 +0.51% $39.48 $39.71 $39.17 1,595,040 +3.02%
WSA Western Areas Limited $4.33 +0.02 +0.46% $4.38 $4.42 $4.30 1,045,975 +89.08%
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 26 November 2014

SECTOR BREAKDOWN
Advertise with us