S&P/ASX 300

Market is OPEN 4:24 remaining

5,244

Closed - 02/10

36.0 (0.68%)

Movement

5,280

Open

5,280

Day High

5,230

Day Low

4,984
5,622

1.40%

1 Year Return

ASX 300 Chart

Dow Jones

16,804

-1.40%
on 01/10

Gold

1,221

+0.49%
at 2:10 pm

Crude Oil

90.86

+0.14%
at 2:10 pm

US Dollar

0.8798

+0.78%
at 2:10 pm

Quick Quote:

ASX 300 Share Prices

Closed - 02/10

Code Company Price Change % Change Open High Low Volume 1 Year
AAC Australian Agricultural Company Limited $1.33 +0.01 +0.76% $1.32 $1.33 $1.30 530,855 +27.27%
AAD Ardent Leisure Group Stapled $3.20 +0.06 +1.91% $3.12 $3.23 $3.12 1,415,881 +68.87%
ABC Adelaide Brighton Limited $3.24 -0.02 -0.61% $3.23 $3.29 $3.22 1,350,308 -10.50%
ABP Abacus Property Group Stapled $2.58 -0.04 -1.53% $2.60 $2.61 $2.57 562,124 +14.67%
ACR Acrux Limited $1.53 -0.085 -5.26% $1.59 $1.59 $1.50 796,735 -52.19%
AGI Ainsworth Game Technology Limited $2.99 -0.02 -0.66% $2.97 $3.04 $2.96 236,130 -32.96%
AGK AGL Energy Limited $13.46 -0.08 -0.59% $13.41 $13.515 $13.36 1,879,926 -14.59%
AGO Atlas Iron Limited $0.395 -0.01 -2.47% $0.40 $0.407 $0.387 12,116,863 -53.25%
AHE Automotive Holdings Group Limited $3.78 -0.02 -0.53% $3.75 $3.80 $3.68 1,078,726 +0.27%
AHY Asaleo Care Limited $1.98 +0.08 +4.21% $1.875 $2.00 $1.875 2,197,679 +20.00%
AIA Auckland International Airport Limited NZ $3.42 +0.02 +0.59% $3.40 $3.47 $3.38 43,514 +15.55%
AIO Asciano Limited $6.04 -0.05 -0.82% $6.03 $6.08 $6.02 1,655,583 +3.60%
AJA Astro Japan Property Group Forus $4.40 -0.03 -0.68% $4.38 $4.44 $4.36 17,812 +27.54%
ALL Aristocrat Leisure Limited $5.95 +0.11 +1.88% $5.77 $6.03 $5.77 2,396,296 +21.93%
ALQ Als Limited $5.34 -0.07 -1.29% $5.40 $5.40 $5.26 2,126,554 -46.55%
ALU Altium Limited $2.97 +0.03 +1.02% $2.89 $3.00 $2.88 148,481 +19.76%
AMC Amcor Limited $11.28 +0.09 +0.80% $11.08 $11.32 $11.07 2,677,949 +16.99%
AMM Amcom Telecommunications Limited $1.915 -0.035 -1.80% $1.925 $1.925 $1.87 1,131,473 -0.52%
AMP AMP Limited $5.47 -0.01 -0.18% $5.43 $5.495 $5.41 5,752,774 +18.66%
ANI Australian Industrial Reit Unit $2.07 -0.02 -0.96% $2.06 $2.08 $2.06 28,840 -0.85%
ANN Ansell Limited $19.48 -0.30 -1.52% $19.57 $19.75 $19.48 373,544 -6.12%
ANZ Australia And New Zealand Banking Group Limited $31.22 -0.21 -0.67% $31.16 $31.51 $31.11 4,641,043 +1.04%
- AOG Aveo Group Stapled $2.11 0.00 0.00% $2.09 $2.14 $2.08 606,541 +75.42%
APA APA Group Stapled $7.39 -0.06 -0.81% $7.35 $7.44 $7.33 1,140,591 +25.25%
API Australian Pharmaceutical Industries Limited $0.685 +0.005 +0.74% $0.68 $0.69 $0.677 800,865 +38.38%
- APN APN News & Media Limited $0.82 0.00 0.00% $0.815 $0.825 $0.81 3,432,886 +124.85%
AQG Alacer Gold Corp Cdi 1:1 $2.17 +0.04 +1.88% $2.19 $2.19 $2.14 251,436 -30.00%
ARF Arena Reit Units $1.48 -0.025 -1.66% $1.48 $1.49 $1.47 338,571 +23.33%
ARI Arrium Limited $0.36 +0.005 +1.41% $0.355 $0.36 $0.35 15,820,131 -69.10%
ARP Arb Corporation Limited $12.69 +0.07 +0.56% $12.53 $12.71 $12.50 80,968 +0.56%
ASB Austal Limited $1.25 -0.03 -2.34% $1.28 $1.28 $1.225 504,489 +59.24%
ASL Ausdrill Limited $0.90 -0.015 -1.64% $0.91 $0.91 $0.88 902,141 -35.71%
AST Ausnet Services Stapled $1.335 -0.04 -2.91% $1.355 $1.36 $1.332 6,139,894 +11.25%
ASX ASX Limited $35.73 -0.39 -1.08% $35.78 $36.15 $35.66 793,319 +4.23%
AWC Alumina Limited $1.655 -0.08 -4.61% $1.705 $1.715 $1.655 13,383,749 +65.50%
AWE AWE Limited $1.765 -0.045 -2.49% $1.80 $1.805 $1.76 1,887,309 +45.87%
AZJ Aurizon Holdings Limited $4.65 -0.05 -1.06% $4.64 $4.67 $4.62 6,088,540 +0.22%
BAP Burson Group Limited $2.43 -0.09 -3.57% $2.50 $2.57 $2.43 156,357 +18.54%
BBG Billabong International Limited $0.69 -0.005 -0.72% $0.685 $0.69 $0.67 1,361,687 +130.79%
BCI BC Iron Limited $1.575 -0.06 -3.67% $1.61 $1.62 $1.56 1,474,768 -64.53%
BDR Beadell Resources Limited $0.40 +0.005 +1.27% $0.41 $0.412 $0.39 3,252,317 -52.10%
BEN Bendigo And Adelaide Bank Limited $12.05 -0.06 -0.50% $12.05 $12.14 $11.90 946,755 +20.14%
BGA Bega Cheese Limited $4.99 -0.10 -1.97% $5.03 $5.05 $4.99 212,003 +38.61%
BHP BHP Billiton Limited $33.65 -0.34 -1.00% $33.50 $33.71 $33.39 5,918,272 -4.70%
BKN Bradken Limited $3.88 -0.32 -7.62% $4.12 $4.16 $3.83 1,705,949 -33.79%
BLD Boral Limited $5.03 +0.08 +1.62% $4.90 $5.065 $4.89 2,751,994 +3.29%
BNO Bionomics Limited $0.61 -0.01 -1.61% $0.62 $0.63 $0.60 184,353 -21.80%
BOQ Bank of Queensland Limited $11.91 -0.06 -0.50% $11.82 $11.95 $11.79 1,657,500 +13.46%
BPT Beach Energy Limited $1.395 -0.035 -2.45% $1.41 $1.42 $1.39 5,827,665 +4.89%
BRG Breville Group Limited $7.21 +0.06 +0.84% $7.04 $7.21 $6.98 268,051 -19.53%
BRU Buru Energy Limited $0.76 -0.005 -0.65% $0.765 $0.77 $0.75 528,686 -53.52%
BSL Bluescope Steel Limited $5.44 -0.03 -0.55% $5.41 $5.48 $5.39 1,167,797 +12.63%
- BWP BWP Trust Ord Units $2.42 0.00 0.00% $2.40 $2.425 $2.40 1,149,573 +4.31%
BXB Brambles Limited $9.49 -0.08 -0.84% $9.47 $9.55 $9.44 2,951,765 +2.37%
CAB Cabcharge Australia Limited $5.36 -0.06 -1.11% $5.33 $5.445 $5.30 363,294 +44.87%
CAJ Capitol Health Limited $0.64 -0.045 -6.57% $0.67 $0.68 $0.632 2,183,609 +56.10%
CBA Commonwealth Bank of Australia $75.81 -0.39 -0.51% $75.52 $76.34 $75.37 2,573,139 +5.78%
CCL Coca-cola Amatil Limited $8.77 -0.03 -0.34% $8.80 $8.83 $8.74 1,415,630 -28.87%
- CCP Credit Corp Group Limited $9.49 0.00 0.00% $9.45 $9.53 $9.43 85,471 -4.34%
CCV Cash Converters International $1.08 -0.025 -2.26% $1.105 $1.105 $1.08 155,393 -14.63%
CDD Cardno Limited $5.98 -0.11 -1.81% $6.00 $6.03 $5.95 643,392 -4.01%
CDU Cudeco Limited $1.46 -0.04 -2.67% $1.485 $1.485 $1.437 384,904 -30.14%
CFX CFS Retail Property Trust Group Stapled $2.00 -0.01 -0.50% $1.99 $2.015 $1.99 7,065,354 +0.50%
CGF Challenger Limited $6.93 -0.10 -1.42% $6.93 $6.995 $6.88 2,964,804 +25.77%
CHC Charter Hall Group Forus $4.13 -0.01 -0.24% $4.10 $4.16 $4.09 1,084,975 +10.13%
CLH Collection House Limited $2.08 +0.01 +0.48% $2.05 $2.08 $2.04 520,545 +19.89%
CMW Cromwell Property Group Stapled $0.95 -0.01 -1.04% $0.955 $0.96 $0.95 1,835,598 -3.06%
CNU Chorus Limited NZ $1.65 +0.01 +0.61% $1.62 $1.655 $1.615 53,297 -31.25%
- COE Cooper Energy Limited $0.455 0.00 0.00% $0.455 $0.47 $0.455 67,999 +24.66%
COH Cochlear Limited $69.18 -0.06 -0.09% $68.91 $69.45 $68.59 324,580 +15.80%
CPU Computershare Limited $12.04 -0.21 -1.71% $12.15 $12.245 $12.025 1,413,985 +21.13%
CQR Charter Hall Retail Reit Unit $3.85 +0.01 +0.26% $3.81 $3.87 $3.81 1,011,056 -0.77%
CRZ Carsales.com Limited $9.65 -0.13 -1.33% $9.71 $9.77 $9.65 849,302 -16.01%
CSL CSL Limited $73.98 -0.24 -0.32% $73.53 $74.04 $73.43 777,364 +14.52%
CSR CSR Limited $3.27 -0.08 -2.39% $3.30 $3.34 $3.23 3,110,321 +35.12%
- CSV CSG Limited $1.26 0.00 0.00% $1.26 $1.27 $1.23 291,019 +23.53%
CTD Corporate Travel Management Limited $7.42 -0.07 -0.94% $7.48 $7.49 $7.35 58,223 +63.65%
CTX Caltex Australia Limited $28.40 +0.05 +0.18% $28.33 $28.50 $28.11 413,605 +53.10%
CVO Cover-more Group Limited $2.23 -0.03 -1.33% $2.20 $2.27 $2.20 476,013 +25.99%
CWN Crown Resorts Limited $13.85 -0.13 -0.93% $13.88 $13.94 $13.81 1,121,845 -10.41%
CWP Cedar Woods Properties Limited $7.10 -0.03 -0.42% $7.20 $7.21 $7.08 62,835 -4.05%
DCG Decmil Group Limited $1.795 -0.005 -0.28% $1.84 $1.84 $1.765 531,824 -22.29%
DLS Drillsearch Energy Limited $1.245 -0.025 -1.97% $1.25 $1.262 $1.222 1,441,349 +5.96%
DLX Duluxgroup Limited $5.51 -0.09 -1.61% $5.56 $5.60 $5.50 1,430,129 +5.35%
DMP Domino's Pizza Enterprises Limited $26.97 -0.20 -0.74% $26.58 $27.12 $26.47 139,554 +93.06%
DNA Donaco International Limited $0.935 -0.035 -3.61% $0.95 $0.955 $0.92 678,798 +58.48%
DOW Downer Edi Limited $4.35 -0.06 -1.36% $4.35 $4.42 $4.34 1,408,302 -4.19%
- DSH Dick Smith Holdings Limited $2.18 0.00 0.00% $2.19 $2.19 $2.17 424,788 -0.91%
DUE Duet Group Forus $2.41 -0.02 -0.82% $2.41 $2.43 $2.405 3,223,000 +11.06%
DXS Dexus Property Group Stapled $1.125 -0.01 -0.88% $1.125 $1.135 $1.12 13,761,208 +10.29%
EGP Echo Entertainment Group Limited $3.38 +0.08 +2.42% $3.25 $3.40 $3.25 2,929,614 +23.36%
EHL Emeco Holdings Limited $0.20 -0.005 -2.44% $0.205 $0.21 $0.20 495,354 -18.37%
EPW Erm Power Limited $1.67 -0.02 -1.18% $1.69 $1.69 $1.67 91,506 -37.69%
EQT Equity Trustees Limited $19.00 -0.10 -0.52% $18.84 $19.26 $18.70 25,217 +20.06%
ERA Energy Resources of Australia Limited 'a' $1.23 +0.005 +0.41% $1.23 $1.23 $1.205 119,101 -15.17%
- EVN Evolution Mining Limited $0.70 0.00 0.00% $0.69 $0.71 $0.69 1,641,434 -15.15%
- EWC Energy World Corporation LTD $0.36 0.00 0.00% $0.36 $0.37 $0.36 176,927 -26.53%
FBU Fletcher Building Limited NZ $7.74 -0.09 -1.15% $7.77 $7.85 $7.74 456,673 -7.75%
FDC Federation Centres Stapled $2.57 -0.03 -1.15% $2.56 $2.59 $2.56 4,965,985 +10.78%
FET Folkestone Education Trust Unit $1.875 -0.04 -2.09% $1.92 $1.95 $1.82 220,578 +20.49%
FLT Flight Centre Travel Group Limited $42.81 -0.10 -0.23% $42.46 $42.98 $42.44 328,562 -10.98%
FMG Fortescue Metals Group LTD $3.55 +0.09 +2.60% $3.42 $3.56 $3.40 17,018,592 -25.73%
FSF Fonterra Shareholders' Fund Ord Unit $5.69 +0.08 +1.43% $5.67 $5.80 $5.62 164,506 -8.67%
FXJ Fairfax Media Limited $0.77 -0.015 -1.91% $0.78 $0.79 $0.757 8,683,158 +38.74%
FXL Flexigroup Limited $3.38 -0.05 -1.46% $3.38 $3.40 $3.36 813,106 -22.12%
GDI GDI Property Group Stapled $0.90 +0.01 +1.12% $0.89 $0.90 $0.88 264,765 +1.70%
GEM G8 Education Limited $5.13 -0.03 -0.58% $5.09 $5.16 $5.07 875,534 +53.13%
- GFF Goodman Fielder Limited $0.625 0.00 0.00% $0.625 $0.63 $0.625 1,712,565 -11.35%
GMA Genworth Mortgage Insurance Australia Limited $3.37 -0.11 -3.16% $3.43 $3.44 $3.35 654,373 +12.33%
GMG Goodman Group Stapled $5.24 -0.08 -1.50% $5.22 $5.27 $5.215 2,878,181 +7.16%
GNC Graincorp Limited $8.69 +0.01 +0.12% $8.61 $8.72 $8.56 626,022 -29.41%
- GOZ Growthpoint Properties Australia Stapled $2.72 0.00 0.00% $2.70 $2.74 $2.69 316,070 +8.65%
GPT GPT Group Stapled $3.89 -0.06 -1.52% $3.90 $3.925 $3.88 5,442,949 +9.27%
GUD G.u.d. Holdings Limited $6.62 -0.01 -0.15% $6.55 $6.65 $6.52 175,949 +10.15%
GWA GWA Group Limited $2.60 -0.04 -1.52% $2.56 $2.62 $2.56 801,167 -17.72%
GXL Greencross Limited $9.46 -0.30 -3.07% $9.65 $9.72 $9.37 312,007 +55.54%
HGG Henderson Group PLC Cdi 1:1 $3.70 -0.07 -1.86% $3.70 $3.75 $3.685 3,482,700 +13.15%
- HIL Hills Limited $1.40 0.00 0.00% $1.39 $1.44 $1.38 402,611 -25.93%
HPI Hotel Property Investments Stapled $2.34 +0.06 +2.63% $2.28 $2.35 $2.28 184,246 +13.04%
- HVN Harvey Norman Holdings Limited $3.66 0.00 0.00% $3.63 $3.67 $3.62 1,467,146 +12.27%
HZN Horizon Oil Limited $0.285 -0.005 -1.72% $0.29 $0.29 $0.285 1,246,284 -18.57%
IAG Insurance Australia Group Limited $6.07 -0.12 -1.94% $6.16 $6.19 $6.05 10,888,170 +3.76%
IAU Intrepid Mines Limited $0.275 -0.005 -1.79% $0.28 $0.28 $0.275 753,966 +3.77%
IDR Industria Reit Stapled $1.96 -0.005 -0.25% $1.96 $1.97 $1.95 262,360 +4.53%
IFL Ioof Holdings Limited $8.56 -0.04 -0.47% $8.53 $8.615 $8.50 1,131,199 +2.15%
IFM Infomedia LTD $1.165 +0.015 +1.30% $1.165 $1.165 $1.142 666,815 +95.80%
IFN Infigen Energy Stapled $0.275 +0.005 +1.85% $0.27 $0.275 $0.265 661,220 -8.33%
IGO Independence Group NL $4.13 -0.01 -0.24% $4.09 $4.16 $4.07 584,626 +9.84%
IIN Iinet Limited $8.18 -0.10 -1.21% $8.20 $8.23 $8.11 797,878 +32.36%
ILU Iluka Resources Limited $7.66 -0.04 -0.52% $7.63 $7.69 $7.61 1,881,237 -32.21%
- IMD Imdex Limited $0.68 0.00 0.00% $0.685 $0.687 $0.645 230,512 -21.39%
IMF Bentham IMF Limited $2.06 +0.01 +0.49% $2.04 $2.08 $2.03 425,197 +11.65%
INA Ingenia Communities Group Stapled $0.46 -0.005 -1.08% $0.465 $0.465 $0.46 801,846 -3.16%
IOF Investa Office Fund Stapled $3.38 -0.04 -1.17% $3.38 $3.41 $3.37 1,401,726 +14.19%
IPL Incitec Pivot Limited $2.89 +0.09 +3.21% $2.78 $2.90 $2.77 11,495,468 +9.06%
IPP Iproperty Group Limited $2.73 -0.18 -6.19% $2.81 $2.91 $2.70 259,751 +65.96%
IRE Iress Limited $9.80 -0.20 -2.00% $9.91 $9.96 $9.78 284,484 +7.69%
IRN Indophil Resources NL $0.285 -0.005 -1.72% $0.285 $0.29 $0.285 858,678 +72.73%
ISD Isentia Group Limited $3.00 -0.08 -2.60% $3.07 $3.07 $2.96 66,274 +23.46%
ISU Iselect Limited $1.38 -0.04 -2.82% $1.405 $1.405 $1.38 7,025 +9.96%
IVC Invocare Limited $11.01 +0.01 +0.09% $10.90 $11.03 $10.89 182,371 -2.65%
JBH JB Hi-fi Limited $15.49 -0.03 -0.19% $15.30 $15.53 $15.25 643,818 -25.89%
JHC Japara Healthcare Limited $2.35 -0.05 -2.08% $2.38 $2.40 $2.34 649,429 -12.96%
JHX James Hardie Industries PLC Cdi 1:1 $12.00 +0.06 +0.50% $11.89 $12.08 $11.89 1,318,663 +13.42%
KAR Karoon Gas Australia Limited $3.40 -0.05 -1.45% $3.43 $3.48 $3.375 1,096,408 -30.61%
KCN Kingsgate Consolidated Limited $0.725 +0.015 +2.11% $0.71 $0.735 $0.71 567,704 -53.41%
KMD Kathmandu Holdings Limited $2.72 -0.02 -0.73% $2.72 $2.75 $2.72 591,065 -9.64%
LEI Leighton Holdings Limited $19.68 +0.15 +0.77% $19.35 $19.78 $19.24 476,402 +0.51%
LLC Lend Lease Group Stapled $14.61 +0.20 +1.39% $14.55 $14.69 $14.49 2,122,645 +40.35%
LNG Liquefied Natural Gas Limited $3.74 -0.33 -8.11% $3.93 $3.94 $3.66 10,719,729 +1,458.33%
LYC Lynas Corporation Limited $0.083 +0.004 +5.06% $0.081 $0.084 $0.081 17,935,528 -78.72%
MDL Mineral Deposits Limited $1.38 +0.005 +0.36% $1.35 $1.44 $1.34 44,444 -48.89%
MFG Magellan Financial Group Limited $12.56 -0.28 -2.18% $12.68 $12.69 $12.50 283,157 +20.65%
MGR Mirvac Group Stapled $1.70 -0.02 -1.16% $1.70 $1.707 $1.687 15,769,186 -3.13%
MGX Mount Gibson Iron Limited $0.52 +0.02 +4.00% $0.495 $0.52 $0.495 11,369,751 -27.27%
MIN Mineral Resources Limited $8.54 -0.14 -1.61% $8.55 $8.60 $8.51 892,706 -21.58%
MLD Maca Limited $1.405 -0.09 -6.02% $1.495 $1.495 $1.40 455,217 -43.35%
MLX Metals X Limited $0.225 -0.005 -2.17% $0.225 $0.227 $0.22 1,322,200 +73.08%
MML Medusa Mining Limited $0.825 -0.005 -0.60% $0.815 $0.837 $0.802 1,572,257 -61.27%
MMS Mcmillan Shakespeare Limited $10.48 -0.11 -1.04% $10.48 $10.51 $10.37 313,522 -9.19%
MND Monadelphous Group Limited $12.89 -0.39 -2.94% $13.08 $13.08 $12.85 652,237 -32.19%
MOC Mortgage Choice Limited $2.73 +0.05 +1.87% $2.72 $2.73 $2.64 70,732 -1.44%
MQA Macquarie Atlas Roads Group Stapled $2.92 -0.01 -0.34% $2.88 $2.95 $2.87 1,982,796 +19.18%
MQG Macquarie Group Limited $57.02 -0.61 -1.06% $56.70 $57.39 $56.70 1,100,138 +20.22%
MRM Mermaid Marine Australia Limited $2.05 -0.05 -2.38% $2.08 $2.10 $2.02 1,367,638 -41.92%
MSB Mesoblast Limited $4.18 -0.10 -2.34% $4.23 $4.23 $4.15 278,891 -24.00%
- MTR Mantra Group Limited $2.35 0.00 0.00% $2.31 $2.35 $2.30 55,884 +2,250.00%
MTS Metcash Limited $2.65 -0.05 -1.85% $2.68 $2.69 $2.62 5,191,977 -17.96%
- MTU M2 Group LTD $7.80 0.00 0.00% $7.73 $7.82 $7.70 598,330 +29.57%
MVF Monash Ivf Group Limited $1.69 -0.02 -1.17% $1.685 $1.70 $1.68 229,017 -11.29%
MXI Maxitrans Industries Limited $0.87 +0.01 +1.16% $0.87 $0.88 $0.86 66,685 -35.32%
MYR Myer Holdings Limited $1.935 -0.01 -0.51% $1.93 $1.945 $1.93 2,697,371 -25.58%
MYX Mayne Pharma Group Limited $0.77 +0.02 +2.67% $0.75 $0.77 $0.745 875,435 +19.38%
NAB National Australia Bank Limited $32.68 -0.15 -0.46% $32.51 $32.77 $32.48 3,412,213 -5.33%
NCM Newcrest Mining Limited $10.22 +0.17 +1.69% $10.05 $10.26 $10.05 2,538,847 -6.67%
NEC Nine Entertainment Co. Holdings Limited $2.09 +0.03 +1.46% $2.03 $2.09 $2.03 1,704,643 +5.56%
NSR National Storage Reit Stapled $1.345 +0.02 +1.51% $1.315 $1.345 $1.31 699,845 +37.95%
NST Northern Star Resources LTD $1.30 +0.03 +2.36% $1.27 $1.315 $1.267 6,420,027 +56.63%
NUF Nufarm Limited $4.99 +0.02 +0.40% $4.91 $5.045 $4.91 552,831 +5.27%
NVT Navitas Limited $5.05 -0.02 -0.39% $4.99 $5.08 $4.99 673,212 -18.15%
NWH NRW Holdings Limited $0.82 -0.025 -2.96% $0.845 $0.85 $0.815 1,154,601 -45.33%
NWS News Corporation. B Voting $17.99 -0.68 -3.64% $18.06 $18.15 $17.99 96,584 +4.35%
- NWT Newsat Limited $0.20 0.00 0.00% $0.20 $0.205 $0.195 693,672 -58.76%
NXT Nextdc Limited $1.65 +0.01 +0.61% $1.63 $1.65 $1.60 269,504 -36.05%
- OFX Ozforex Group Limited $2.44 0.00 0.00% $2.40 $2.45 $2.40 497,069 -4.69%
OGC Oceanagold Corporation Cdi 1:1 $2.47 +0.10 +4.22% $2.42 $2.47 $2.39 214,841 +58.33%
ORA Orora Limited $1.62 -0.04 -2.41% $1.635 $1.64 $1.60 5,601,192 +32.79%
- ORE Orocobre Limited $2.71 0.00 0.00% $2.74 $2.81 $2.71 81,854 +19.91%
ORG Origin Energy Limited $14.84 -0.11 -0.74% $14.81 $14.93 $14.75 1,249,669 +2.49%
ORI Orica Limited $19.10 +0.15 +0.79% $18.78 $19.17 $18.76 1,020,385 -4.12%
OSH Oil Search Limited 10T $8.83 -0.05 -0.56% $8.80 $8.88 $8.79 3,747,022 +4.75%
OZL Oz Minerals Limited $3.89 +0.03 +0.78% $3.81 $3.91 $3.81 851,261 -10.16%
PBG Pacific Brands Limited $0.48 -0.01 -2.04% $0.485 $0.49 $0.475 1,650,439 -36.84%
- PBT Prana Biotechnology Limited $0.24 0.00 0.00% $0.24 $0.24 $0.24 21,395 -42.17%
PDN Paladin Energy LTD $0.37 -0.02 -5.13% $0.38 $0.382 $0.37 4,256,570 -30.19%
PGH Pact Group Holdings LTD $3.90 -0.03 -0.76% $3.90 $3.95 $3.86 1,051,814 +17.47%
- PIR Papillon Resources Limited $1.49 0.00 0.00% $1.49 $1.49 $1.49 13,234,470 +40.57%
PMV Premier Investments Limited $10.16 +0.04 +0.40% $10.00 $10.22 $10.00 223,684 +19.39%
PNA Panaust Limited $1.825 -0.05 -2.67% $1.86 $1.865 $1.805 4,439,631 -13.92%
PPT Perpetual Limited $43.55 -0.29 -0.66% $43.50 $43.68 $43.32 198,031 +7.53%
PRG Programmed Maintenance Services Limited $2.80 +0.12 +4.48% $2.70 $2.80 $2.66 129,332 -3.45%
PRT Prime Media Group Limited $0.895 -0.005 -0.56% $0.905 $0.917 $0.895 500,537 -16.74%
PRU Perseus Mining Limited $0.355 +0.025 +7.58% $0.335 $0.357 $0.335 1,460,306 -34.26%
PRY Primary Health Care Limited $4.27 -0.11 -2.51% $4.32 $4.36 $4.24 2,020,939 -12.86%
PTM Platinum Asset Management Limited $6.00 -0.09 -1.48% $6.01 $6.08 $5.99 993,710 +7.14%
QAN Qantas Airways Limited $1.425 -0.01 -0.70% $1.39 $1.427 $1.39 4,333,942 -4.36%
QBE QBE Insurance Group Limited $11.60 -0.09 -0.77% $11.52 $11.65 $11.51 2,888,403 -20.44%
QUB Qube Holdings Limited $2.51 -0.04 -1.57% $2.50 $2.53 $2.485 2,635,482 +20.67%
RCG RCG Corporation Limited $0.585 -0.015 -2.50% $0.597 $0.60 $0.58 216,845 -18.75%
RCR RCR Tomlinson Limited $3.23 -0.02 -0.62% $3.22 $3.23 $3.19 77,575 -4.44%
REA REA Group LTD $41.90 -1.01 -2.35% $42.81 $42.90 $41.84 216,545 +9.06%
REC Recall Holdings Limited $5.56 -0.23 -3.97% $5.65 $5.72 $5.53 1,938,217 +23.56%
RFG Retail Food Group Limited $5.03 -0.02 -0.40% $5.02 $5.04 $4.97 409,215 +15.10%
RHC Ramsay Health Care Limited $50.09 -0.38 -0.75% $49.87 $50.36 $49.86 430,443 +38.75%
RIC Ridley Corporation Limited $0.90 +0.005 +0.56% $0.875 $0.90 $0.87 162,680 +7.78%
RIO RIO Tinto Limited $58.94 -0.32 -0.54% $58.69 $59.06 $58.56 1,578,834 -2.24%
RKN Reckon Limited $1.965 -0.005 -0.25% $1.965 $1.985 $1.92 111,948 -8.61%
RMD Resmed Inc Cdi 10:1 $5.61 -0.08 -1.41% $5.66 $5.69 $5.60 3,229,896 -1.06%
ROC ROC Oil Company Limited $0.685 +0.01 +1.48% $0.68 $0.69 $0.68 2,021,624 +35.64%
RRL Regis Resources Limited $1.59 +0.06 +3.92% $1.51 $1.605 $1.51 2,991,614 -59.23%
RSG Resolute Mining Limited $0.46 +0.025 +5.75% $0.435 $0.46 $0.435 1,301,507 -25.20%
SAI SAI Global Limited $3.91 -0.07 -1.76% $3.90 $4.01 $3.89 763,633 -14.25%
SAR Saracen Mineral Holdings Limited $0.38 +0.01 +2.70% $0.365 $0.38 $0.36 560,977 +73.52%
SCG Scentre Group Stapled $3.32 -0.06 -1.78% $3.33 $3.36 $3.30 14,445,836 +7.79%
SCP Shopping Centres Australasia Property Group Stapled $1.715 -0.015 -0.87% $1.715 $1.73 $1.702 1,298,392 +11.73%
SDF Steadfast Group Limited $1.48 -0.04 -2.63% $1.49 $1.495 $1.477 522,850 -8.92%
SDL Sundance Resources Limited $0.059 -0.001 -1.67% $0.06 $0.061 $0.058 11,044,098 -18.06%
SEA Sundance Energy Australia Limited $1.215 -0.01 -0.82% $1.195 $1.215 $1.165 2,695,175 +20.30%
SEH Sino Gas & Energy Holdings Limited $0.195 -0.015 -7.14% $0.21 $0.21 $0.195 5,328,227 +2.63%
SEK Seek Limited $15.95 -0.39 -2.39% $16.05 $16.14 $15.89 1,328,217 +33.92%
SFR Sandfire Resources NL $5.67 -0.01 -0.18% $5.63 $5.71 $5.63 737,952 -9.71%
- SGF SG Fleet Group Limited $1.83 0.00 0.00% $1.825 $1.83 $1.82 20,817 +13.67%
SGH Slater & Gordon Limited $6.05 +0.11 +1.85% $5.91 $6.06 $5.90 659,775 +61.33%
SGM Sims Metal Management Limited $11.09 -0.25 -2.21% $11.07 $11.14 $10.94 1,234,901 +16.13%
SGN STW Communications Group Limited $1.215 -0.01 -0.82% $1.205 $1.235 $1.205 968,990 -23.34%
SGP Stockland Stapled $3.96 -0.02 -0.50% $3.96 $4.01 $3.95 5,035,766 +1.54%
SGT Singapore Telecommunications Limited Cdi 1:1 $3.35 -0.06 -1.76% $3.39 $3.40 $3.35 872,556 +4.04%
SHL Sonic Healthcare Limited $17.42 -0.19 -1.08% $17.40 $17.44 $17.36 1,224,869 +8.20%
- SHV Select Harvests Limited $6.11 0.00 0.00% $6.10 $6.22 $6.08 311,768 +40.14%
SIP Sigma Pharmaceuticals Limited $0.80 +0.02 +2.56% $0.78 $0.80 $0.775 2,360,714 +40.35%
SIR Sirius Resources NL $3.00 -0.06 -1.96% $2.99 $3.04 $2.97 1,399,760 +27.66%
SKC Skycity Entertainment Group Limited NZ $3.21 -0.04 -1.23% $3.22 $3.26 $3.19 289,600 -9.83%
SKE Skilled Group Limited $2.30 -0.02 -0.86% $2.28 $2.30 $2.24 559,847 -34.47%
SKI Spark Infrastructure Group Forus $1.82 -0.01 -0.55% $1.81 $1.82 $1.782 7,665,968 +8.33%
SKT SKY Network Television Limited NZ $5.47 -0.14 -2.50% $5.55 $5.55 $5.46 740,337 +3.40%
- SLR Silver Lake Resources Limited $0.40 0.00 0.00% $0.39 $0.41 $0.385 907,846 -46.31%
- SLX Silex Systems Limited $0.675 0.00 0.00% $0.67 $0.68 $0.67 114,821 -76.40%
SMX SMS Management & Technology Limited $3.73 +0.07 +1.91% $3.69 $3.73 $3.65 32,660 -19.44%
SPK Spark New Zealand Limited NZ $2.66 -0.05 -1.85% $2.68 $2.69 $2.63 2,720,617 +31.03%
SPL Starpharma Holdings Limited $0.68 +0.02 +3.03% $0.66 $0.73 $0.66 662,599 -32.34%
SPO Spotless Group Holdings Limited $1.78 -0.025 -1.39% $1.765 $1.795 $1.765 1,638,573 +3.79%
SRX Sirtex Medical Limited $22.02 -0.28 -1.26% $22.20 $22.52 $21.96 240,463 +69.52%
STO Santos Limited $13.50 -0.13 -0.95% $13.50 $13.54 $13.33 5,498,527 -10.83%
SUL Super Retail Group Limited $8.25 -0.02 -0.24% $8.18 $8.26 $8.135 522,394 -36.69%
SUN Suncorp Group Limited $14.08 -0.08 -0.57% $14.10 $14.185 $13.99 3,355,933 +7.98%
SVW Seven Group Holdings Limited $6.67 -0.13 -1.91% $6.78 $6.82 $6.63 684,994 -16.63%
SWM Seven West Media Limited $1.605 -0.005 -0.31% $1.585 $1.615 $1.58 2,807,453 -34.49%
SXL Southern Cross Media Group Limited $0.975 +0.005 +0.52% $0.955 $0.99 $0.93 3,258,531 -46.58%
- SXY Senex Energy Limited $0.54 0.00 0.00% $0.535 $0.545 $0.525 1,997,070 -28.48%
SYD Sydney Airport Forus $4.25 -0.05 -1.16% $4.25 $4.28 $4.21 6,095,830 +6.25%
SYR Syrah Resources Limited $3.80 -0.34 -8.21% $4.06 $4.06 $3.76 719,604 +42.86%
TAH Tabcorp Holdings Limited $3.65 +0.01 +0.28% $3.64 $3.69 $3.62 3,378,084 +11.62%
- TCL Transurban Group Stapled $7.73 0.00 0.00% $7.69 $7.765 $7.69 3,740,958 +13.56%
- TEN TEN Network Holdings Limited $0.235 0.00 0.00% $0.235 $0.24 $0.23 4,670,686 -16.07%
TFC TFS Corporation Limited $1.82 -0.03 -1.62% $1.82 $1.85 $1.80 741,853 +115.39%
- TGA Thorn Group Limited $2.54 0.00 0.00% $2.53 $2.54 $2.495 202,350 +8.09%
TGR Tassal Group Limited $3.67 +0.02 +0.55% $3.64 $3.73 $3.64 309,393 +20.33%
TGS Tiger Resources Limited $0.25 -0.005 -1.96% $0.255 $0.255 $0.25 1,429,709 -24.24%
- TIX 360 Capital Industrial Fund Ord Unit $2.23 0.00 0.00% $2.23 $2.235 $2.225 155,850 +4.66%
TLS Telstra Corporation Limited $5.35 -0.03 -0.56% $5.36 $5.415 $5.32 33,761,873 +8.30%
TME Trade Me Group Limited NZ $3.16 -0.04 -1.25% $3.21 $3.23 $3.16 1,541,510 -21.98%
TNE Technology One Limited $3.15 -0.05 -1.56% $3.15 $3.16 $3.125 307,252 +54.41%
TOL Toll Holdings Limited $5.69 -0.01 -0.18% $5.60 $5.71 $5.575 2,060,334 +0.53%
TOX TOX Free Solutions Limited $2.55 -0.05 -1.92% $2.62 $2.65 $2.55 116,395 -23.42%
TPI Transpacific Industries Group LTD $0.815 -0.005 -0.61% $0.815 $0.84 $0.815 2,691,478 -16.84%
- TPM TPG Telecom Limited $6.98 0.00 0.00% $6.93 $7.00 $6.885 1,032,942 +60.46%
TRG Treasury Group Limited $9.93 -0.07 -0.70% $9.99 $10.20 $9.92 29,944 +10.33%
TRS The Reject Shop Limited $8.68 -0.37 -4.09% $9.08 $9.08 $8.57 112,854 -50.46%
TRY Troy Resources Limited $0.75 +0.005 +0.67% $0.74 $0.76 $0.73 241,766 -48.28%
TSE Transfield Services Limited $1.48 -0.035 -2.31% $1.48 $1.50 $1.455 3,093,431 +27.59%
TTS Tatts Group Limited $3.15 -0.02 -0.63% $3.13 $3.16 $3.12 2,409,600 +2.27%
TWE Treasury Wine Estates Limited $4.21 -0.07 -1.64% $4.21 $4.24 $4.20 2,860,956 -7.88%
- UGL UGL Limited $6.24 0.00 0.00% $6.15 $6.26 $6.12 947,106 -22.00%
- UXC UXC Limited $0.92 0.00 0.00% $0.92 $0.92 $0.905 335,214 -17.49%
VED Veda Group Limited $2.37 -0.01 -0.42% $2.34 $2.37 $2.32 1,213,898 +35.43%
VET Vocation Limited $2.40 -0.03 -1.24% $2.44 $2.44 $2.37 829,576 +18.23%
VOC Vocus Communications Limited $5.40 -0.07 -1.28% $5.52 $5.52 $5.40 191,275 +101.49%
VRL Village Roadshow Limited $6.82 -0.19 -2.71% $6.90 $6.99 $6.82 120,558 +6.23%
VRT Virtus Health Limited $7.70 -0.11 -1.41% $7.70 $7.80 $7.66 199,806 -4.94%
WBC Westpac Banking Corporation $32.29 -0.17 -0.52% $32.24 $32.60 $32.17 4,756,277 -0.43%
- WDR Western Desert Resources Limited $0.145 0.00 0.00% $0.145 $0.145 $0.145 111,708 -78.52%
WEB Webjet Limited $3.01 -0.01 -0.33% $3.00 $3.04 $2.99 252,792 -21.00%
WES Wesfarmers Limited $42.08 -0.25 -0.59% $42.12 $42.38 $41.97 1,474,374 +1.00%
WFD Westfield Corporation Stapled $7.45 -0.08 -1.06% $7.43 $7.54 $7.43 3,721,929 +5.67%
WHC Whitehaven Coal Limited $1.73 +0.025 +1.47% $1.68 $1.74 $1.68 1,576,769 -10.83%
WOR Worleyparsons Limited $15.16 -0.09 -0.59% $15.10 $15.21 $15.00 990,650 -35.49%
WOW Woolworths Limited $34.24 -0.49 -1.41% $34.26 $34.42 $34.12 2,724,263 -2.00%
WPL Woodside Petroleum Limited $40.48 -0.30 -0.74% $40.40 $40.74 $40.20 1,669,082 +6.67%
WSA Western Areas Limited $4.38 -0.01 -0.23% $4.32 $4.42 $4.29 3,065,827 +54.23%
WTF Wotif.com Holdings Limited $3.29 +0.20 +6.47% $3.30 $3.31 $3.29 2,369,348 -29.25%

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

Inception

3rd Apr 2000

Constituents

300

Min Market Cap

$89,907,200

Rebalanced

Biannually

Next Re-balance

20th Mar 2015

Sector breakdown based on market capitalisation.

Resources at 02 October 2014

SECTOR BREAKDOWN
Advertise with us