S&P/ASX 300

5,152

Closed - 31/08

55.2 (1.06%)

Movement

5,207

Open

5,207

Day High

5,106

Day Low

4,877
5,926

-7.49%

1 Year Return


ASX 300 Chart

Dow Jones

16,643

-11.8 / -0.07%
on 28/08

Gold

1,133

-1.5 / -0.13%
6:45pm 31/08

Crude Oil

44.32

-0.9 / -1.99%
6:45pm 31/08

US Dollar

0.7124

-0.51%
6:45pm 31/08


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 - 31/08

Code Company Price Change % Chg High Low Volume Mkt Cap 1 Year
AAC Australian Agricultural Company Limited $1.33 -0.01 -0.75% $1.34 $1.31 932,378 $708,805,000 +6.83%
AAD Ardent Leisure Group Stapled $2.45 -0.03 -1.21% $2.54 $2.43 1,504,249 $1,086,970,000 -21.73%
ABC Adelaide Brighton Limited $4.51 -0.06 -1.31% $4.56 $4.46 1,379,648 $2,926,470,000 +27.04%
ABP Abacus Property Group Stapled $3.07 +0.04 +1.32% $3.09 $3.00 1,005,511 $1,700,300,000 +14.15%
ACR Acrux Limited $0.63 +0.01 +1.61% $0.635 $0.62 100,164 $104,909,000 -69.12%
AFJ Affinity Education Group Limited $0.865 +0.005 +0.58% $0.865 $0.86 1,059,914 $200,206,000 -29.57%
AGI Ainsworth Game Technology Limited $3.01 +0.02 +0.67% $3.02 $2.95 724,923 $970,241,000 -10.42%
AGL AGL Energy Limited $16.89 -0.07 -0.41% $16.93 $16.62 1,728,476 $11,395,900,000 +19.79%
- AGO Atlas Iron Limited $0.026 0.00 0.00% $0.03 $0.026 42,498,605 $69,270,200 -95.44%
AHG Automotive Holdings Group Limited $4.10 -0.04 -0.97% $4.17 $4.05 612,338 $1,256,400,000 +1.49%
AHY Asaleo Care Limited $1.805 +0.015 +0.84% $1.84 $1.755 2,422,041 $1,089,260,000 -11.08%
AIA Auckland International Airport Limited NZ $4.43 -0.05 -1.12% $4.48 $4.42 31,142 $5,273,840,000 +33.43%
AIO Asciano Limited $8.49 -0.01 -0.12% $8.515 $8.47 5,965,777 $8,281,020,000 +35.19%
- AJA Astro Japan Property Group Forus $5.05 0.00 0.00% $5.09 $4.985 53,365 $306,295,000 +17.99%
ALL Aristocrat Leisure Limited $8.44 -0.04 -0.47% $8.47 $8.31 2,092,757 $5,349,460,000 +52.62%
ALQ Als Limited $5.27 -0.13 -2.41% $5.37 $5.22 1,780,720 $2,146,190,000 -29.17%
ALU Altium Limited $4.06 -0.04 -0.98% $4.19 $3.99 345,995 $524,847,000 +40.00%
AMC Amcor Limited $13.72 +0.30 +2.24% $13.77 $13.35 6,359,853 $16,185,300,000 +20.14%
AMP AMP Limited Star Stock $5.95 -0.01 -0.17% $5.95 $5.83 9,247,061 $17,598,500,000 +1.19%
ANI Australian Industrial Reit Unit $2.37 +0.03 +1.28% $2.38 $2.34 64,154 $228,203,000 +12.86%
ANN Ansell Limited $22.13 +0.17 +0.77% $22.22 $21.63 844,303 $3,398,940,000 +11.21%
ANZ Australia And New Zealand Banking Group Limited Star Stock $27.93 -0.60 -2.10% $28.37 $27.62 9,089,308 $80,311,000,000 -16.45%
AOG Aveo Group Stapled $2.78 -0.03 -1.07% $2.81 $2.735 633,492 $1,432,900,000 +20.87%
APA APA Group Stapled $8.77 -0.13 -1.46% $8.79 $8.60 3,438,271 $9,772,480,000 +17.57%
API Australian Pharmaceutical Industries Limited $1.625 -0.045 -2.70% $1.67 $1.567 731,473 $793,188,000 +177.78%
APN APN News & Media Limited $0.505 -0.005 -0.98% $0.525 $0.495 2,881,675 $519,666,000 -31.76%
- APO Apn Outdoor Group Limited $3.69 0.00 0.00% $3.72 $3.65 125,527 $614,808,000 +39.25%
AQG Alacer Gold Corp Cdi 1:1 $3.05 -0.02 -0.65% $3.11 $3.02 198,876 $220,940,000 +30.34%
ARB ARB Corporation Limited $13.56 +0.02 +0.15% $13.77 $13.27 165,616 $1,073,360,000 +1.88%
ARF Arena Reit Stapled $1.625 +0.015 +0.93% $1.64 $1.607 252,632 $372,233,000 +22.64%
ARI Arrium Limited $0.11 +0.01 +10.00% $0.11 $0.10 11,539,538 $323,102,000 -83.88%
ASB Austal Limited $2.10 +0.07 +3.45% $2.10 $1.95 754,417 $728,539,000 +64.71%
- ASL Ausdrill Limited $0.24 0.00 0.00% $0.25 $0.235 681,260 $74,946,500 -81.61%
AST Ausnet Services Limited $1.305 -0.015 -1.14% $1.33 $1.295 9,803,909 $4,578,870,000 -7.77%
ASX ASX Limited $39.44 -0.41 -1.03% $39.84 $39.10 671,590 $7,635,390,000 +5.20%
AWC Alumina Limited $1.31 -0.04 -2.96% $1.39 $1.285 24,054,962 $3,676,160,000 -15.48%
AWE AWE Limited $0.93 +0.005 +0.54% $0.97 $0.905 2,485,673 $489,051,000 -46.55%
AZJ Aurizon Holdings Limited Star Stock $4.96 -0.03 -0.60% $5.01 $4.91 10,767,481 $10,525,200,000 +3.98%
BAP Burson Group Limited $3.69 +0.14 +3.94% $3.73 $3.53 824,311 $902,658,000 +65.55%
- BBG Billabong International Limited $0.65 0.00 0.00% $0.655 $0.615 1,622,399 $643,741,000 +15.04%
- BCI BC Iron Limited $0.24 0.00 0.00% $0.255 $0.24 707,348 $47,087,300 -91.40%
BDR Beadell Resources Limited $0.14 -0.01 -6.67% $0.155 $0.132 8,235,032 $111,812,000 -72.55%
BEN Bendigo And Adelaide Bank Limited $10.97 +0.15 +1.39% $11.11 $10.82 2,710,417 $4,980,680,000 -11.89%
BGA Bega Cheese Limited $4.50 -0.01 -0.22% $4.51 $4.40 218,172 $686,713,000 -11.07%
BHP BHP Billiton Limited $25.18 -0.31 -1.22% $25.53 $24.83 9,052,427 $80,870,400,000 -24.21%
- BKN Bradken Limited $1.165 0.00 0.00% $1.19 $1.12 1,064,994 $199,247,000 -75.21%
BLD Boral Limited $5.64 -0.09 -1.57% $5.67 $5.58 6,433,927 $4,310,320,000 +2.36%
BNO Bionomics Limited $0.40 -0.01 -2.44% $0.415 $0.385 326,656 $167,280,000 -35.48%
BOQ Bank of Queensland Limited $12.67 -0.08 -0.63% $12.72 $12.50 1,580,763 $4,697,640,000 +0.72%
BPT Beach Energy Limited $0.67 -0.03 -4.29% $0.725 $0.662 12,756,138 $871,396,000 -58.77%
BRG Breville Group Limited $6.48 +0.12 +1.89% $6.52 $6.30 452,537 $843,018,000 -10.87%
BRU Buru Energy Limited $0.39 +0.03 +8.33% $0.40 $0.38 673,763 $132,599,000 -57.84%
BSL Bluescope Steel Limited $4.31 +0.08 +1.89% $4.32 $4.15 4,181,749 $2,436,120,000 -21.78%
BTT BT Investment Management Limited $9.62 -0.07 -0.72% $9.65 $9.44 3,039,072 $2,814,480,000 +46.42%
BWP BWP Trust Ord Units $3.16 -0.01 -0.32% $3.16 $3.10 1,715,961 $2,029,930,000 +19.70%
BXB Brambles Limited Star Stock $9.84 -0.11 -1.11% $9.93 $9.73 4,010,677 $15,419,000,000 +3.58%
- CAB Cabcharge Australia Limited $3.12 0.00 0.00% $3.16 $3.05 312,895 $375,744,000 -42.22%
CAJ Capitol Health Limited $0.62 -0.04 -6.06% $0.675 $0.61 2,681,199 $323,992,000 -3.13%
CAR Carsales.com Limited $9.75 +0.02 +0.21% $9.85 $9.67 1,067,918 $2,342,000,000 -12.40%
CBA Commonwealth Bank of Australia $75.08 -1.28 -1.68% $75.71 $74.12 4,713,222 $124,369,000,000 -7.17%
CCL Coca-cola Amatil Limited Star Stock $8.40 -0.19 -2.21% $8.58 $8.35 1,502,622 $6,414,160,000 -6.67%
CCP Credit Corp Group Limited $11.71 -0.02 -0.17% $11.79 $11.545 376,328 $542,131,000 +17.22%
- CCV Cash Converters International $0.445 0.00 0.00% $0.465 $0.435 1,591,756 $214,155,000 -61.80%
CDD Cardno Limited $2.79 -0.05 -1.76% $2.86 $2.75 429,847 $462,118,000 -57.60%
- CDU Cudeco Limited $1.105 0.00 0.00% $1.105 $1.105 0 $307,104,000 -35.00%
CGF Challenger Limited $7.15 -0.25 -3.38% $7.19 $7.08 3,506,708 $4,073,540,000 -8.92%
CHC Charter Hall Group Forus $4.44 -0.01 -0.23% $4.44 $4.37 1,872,778 $1,806,270,000 -1.77%
CIM Cimic Group Limited $23.41 -0.07 -0.30% $23.64 $23.10 373,625 $7,924,370,000 +4.32%
CLH Collection House Limited $2.40 +0.03 +1.27% $2.40 $2.35 585,642 $314,879,000 +11.11%
CMW Cromwell Property Group Stapled $1.025 -0.015 -1.44% $1.04 $1.01 177,951,843 $1,787,960,000 +1.99%
CNU Chorus Limited NZ $2.31 -0.08 -3.35% $2.34 $2.30 38,647 $915,614,000 +47.13%
COH Cochlear Limited $85.43 +0.35 +0.41% $85.82 $84.01 338,061 $4,876,790,000 +17.75%
CPU Computershare Limited $9.90 -0.10 -1.00% $10.00 $9.81 2,837,500 $5,506,410,000 -19.64%
- CQR Charter Hall Retail Reit Unit $4.02 0.00 0.00% $4.03 $3.95 925,184 $1,559,730,000 +1.26%
CSL CSL Limited Star Stock $91.87 -0.75 -0.81% $92.32 $90.76 1,346,611 $42,705,300,000 +24.37%
CSR CSR Limited $3.11 -0.07 -2.20% $3.18 $3.08 3,294,909 $1,573,660,000 -11.14%
CSV CSG Limited $1.68 -0.02 -1.18% $1.71 $1.585 59,466 $513,881,000 +44.21%
CTD Corporate Travel Management Limited $11.03 +0.13 +1.19% $11.03 $10.70 579,119 $1,069,840,000 +48.24%
CTX Caltex Australia Limited Star Stock $31.88 -0.59 -1.82% $32.30 $31.415 1,348,121 $8,607,600,000 +11.90%
CVO Cover-more Group Limited $2.47 -0.02 -0.80% $2.475 $2.425 1,466,706 $784,843,000 +6.47%
CWN Crown Resorts Limited $11.44 -0.43 -3.62% $11.94 $11.35 2,003,278 $8,332,830,000 -27.60%
CWP Cedar Woods Properties Limited $5.02 +0.05 +1.01% $5.13 $4.98 50,785 $396,036,000 -32.80%
DCG Decmil Group Limited $1.07 -0.01 -0.93% $1.115 $1.07 482,800 $179,005,000 -47.03%
DLS Drillsearch Energy Limited $0.625 -0.07 -10.07% $0.705 $0.625 3,115,201 $288,188,000 -57.05%
DLX Duluxgroup Limited $5.63 -0.02 -0.35% $5.64 $5.58 2,102,782 $2,191,480,000 -1.92%
DMP Domino's Pizza Enterprises Limited $39.65 -0.42 -1.05% $40.42 $39.23 157,668 $3,438,740,000 +54.70%
DNA Donaco International Limited $0.74 -0.02 -2.63% $0.755 $0.725 944,473 $614,735,000 -20.39%
DOW Downer Edi Limited $3.62 -0.02 -0.55% $3.67 $3.56 1,241,394 $1,566,310,000 -25.67%
DSH Dick Smith Holdings Limited $1.505 -0.06 -3.83% $1.575 $1.485 2,187,117 $355,950,000 -34.28%
DUE Duet Group Forus $2.19 +0.03 +1.39% $2.19 $2.11 9,611,253 $5,083,470,000 -5.71%
DXS Dexus Property Group Stapled $7.37 -0.04 -0.54% $7.46 $7.31 4,290,349 $7,154,840,000 +1.94%
EGP Echo Entertainment Group Limited $4.92 +0.01 +0.20% $4.92 $4.81 2,966,766 $4,062,310,000 +55.70%
- EHE Estia Health Limited $6.76 0.00 0.00% $6.86 $6.71 1,013,170 $1,222,790,000 +42.62%
EPW Erm Power Limited $2.25 -0.01 -0.44% $2.25 $2.22 266,707 $546,386,000 +17.19%
EQT Equity Trustees Limited $22.80 -0.16 -0.70% $22.80 $22.41 2,852 $449,030,000 +5.26%
ERA Energy Resources of Australia Limited 'a' $0.36 -0.01 -2.70% $0.37 $0.35 663,877 $186,381,000 -73.13%
EVN Evolution Mining Limited $1.02 +0.03 +3.03% $1.04 $0.992 11,955,282 $1,012,280,000 +44.49%
EWC Energy World Corporation LTD $0.265 +0.005 +1.92% $0.275 $0.25 489,896 $459,554,000 -28.38%
FAR FAR Limited $0.07 -0.003 -4.11% $0.077 $0.07 6,590,183 $223,532,000 +34.62%
FBU Fletcher Building Limited NZ $6.47 -0.07 -1.07% $6.58 $6.41 1,301,212 $4,456,300,000 -21.19%
FDC Federation Centres Stapled $2.83 +0.03 +1.07% $2.83 $2.74 13,517,052 $11,203,000,000 +6.39%
- FET Folkestone Education Trust Unit $2.11 0.00 0.00% $2.13 $2.09 305,917 $518,914,000 +13.14%
FLT Flight Centre Travel Group Limited $37.01 +0.61 +1.68% $37.69 $36.65 723,890 $3,731,830,000 -21.09%
FMG Fortescue Metals Group LTD $1.91 +0.01 +0.53% $1.985 $1.895 21,136,217 $5,947,350,000 -54.20%
FPH Fisher & Paykel Healthcare Corporation Limited NZ $6.57 -0.07 -1.05% $6.69 $6.54 640,529 $3,676,190,000 +44.08%
FSF Fonterra Shareholders' Fund Ord Unit $4.38 +0.01 +0.23% $4.40 $4.30 8,526 $462,004,000 -20.07%
FXJ Fairfax Media Limited $0.855 +0.015 +1.79% $0.857 $0.83 9,205,073 $2,069,510,000 -1.16%
FXL Flexigroup Limited $2.83 -0.03 -1.05% $2.88 $2.795 611,911 $860,744,000 -27.81%
GBT GBST Holdings Limited $4.55 -0.01 -0.22% $4.63 $4.55 159,942 $302,856,000 +13.75%
GDI GDI Property Group Stapled $0.925 +0.015 +1.65% $0.925 $0.905 773,339 $501,833,000 +5.11%
GEM G8 Education Limited $3.12 -0.01 -0.32% $3.195 $3.11 903,914 $1,147,620,000 -42.01%
GMA Genworth Mortgage Insurance Australia Limited $2.68 -0.04 -1.47% $2.73 $2.65 3,200,758 $1,742,000,000 -28.91%
GMF GPT Metro Office Fund Units $2.12 +0.04 +1.92% $2.12 $2.08 71,897 $272,491,000 +6.00%
GMG Goodman Group Stapled Star Stock $6.10 -0.04 -0.65% $6.11 $5.98 6,052,611 $10,737,400,000 +9.32%
GNC Graincorp Limited $8.15 -0.13 -1.57% $8.27 $8.13 305,546 $1,865,170,000 -10.04%
- GOZ Growthpoint Properties Australia Stapled $3.15 0.00 0.00% $3.17 $3.12 579,250 $1,792,440,000 +18.87%
GPT GPT Group Stapled $4.49 +0.01 +0.22% $4.50 $4.38 8,481,255 $7,981,330,000 +12.53%
GUD G.u.d. Holdings Limited $8.91 -0.25 -2.73% $9.15 $8.82 283,212 $759,612,000 +13.50%
GWA GWA Group Limited $2.65 +0.03 +1.15% $2.72 $2.54 813,482 $739,212,000 -20.93%
- GXL Greencross Limited $5.87 0.00 0.00% $5.97 $5.80 688,526 $660,252,000 -41.30%
HGG Henderson Group PLC Cdi 1:1 $5.42 -0.08 -1.46% $5.49 $5.39 2,699,741 $3,510,140,000 +30.29%
HIL Hills Limited $0.39 -0.025 -6.02% $0.425 $0.39 473,660 $90,474,400 -75.93%
- HPI Hotel Property Investments Stapled $2.60 0.00 0.00% $2.63 $2.53 216,639 $379,874,000 +14.04%
HSN Hansen Technologies Limited $2.87 +0.03 +1.06% $2.97 $2.79 558,459 $507,245,000 +91.33%
HSO Healthscope Limited $2.66 -0.03 -1.12% $2.70 $2.64 4,584,954 $4,607,370,000 +16.67%
HVN Harvey Norman Holdings Limited $4.34 -0.08 -1.81% $4.34 $4.24 7,557,450 $4,820,020,000 +24.00%
HZN Horizon Oil Limited $0.08 +0.001 +1.27% $0.082 $0.079 1,800,820 $104,159,000 -76.47%
IAG Insurance Australia Group Limited Star Stock $5.07 -0.07 -1.36% $5.16 $5.01 8,689,259 $12,327,100,000 -21.64%
IDR Industria Reit Stapled $1.88 +0.005 +0.27% $1.885 $1.86 178,201 $232,158,000 -6.47%
IFL Ioof Holdings Limited $8.96 -0.15 -1.65% $9.10 $8.71 2,063,316 $2,689,200,000 -4.98%
IFM Infomedia LTD $0.90 -0.08 -8.16% $0.96 $0.895 808,402 $278,316,000 -17.43%
IFN Infigen Energy Stapled $0.225 -0.02 -8.16% $0.245 $0.215 2,491,462 $172,775,000 -2.17%
IGO Independence Group NL $3.31 -0.16 -4.61% $3.43 $3.26 2,254,563 $779,770,000 -29.12%
ILU Iluka Resources Limited $7.43 -0.07 -0.93% $7.49 $7.28 1,646,668 $3,110,940,000 -16.52%
IMF IMF Bentham Limited $1.485 -0.065 -4.19% $1.55 $1.485 237,021 $249,125,000 -25.38%
INA Ingenia Communities Group Stapled $0.43 -0.015 -3.37% $0.44 $0.43 411,807 $381,213,000 -8.14%
IOF Investa Office Fund Stapled $3.85 +0.07 +1.85% $3.85 $3.70 2,536,818 $2,364,080,000 +4.91%
IPD Impedimed Limited $1.04 -0.05 -4.59% $1.085 $1.03 579,180 $304,983,000 +196.84%
IPH IPH Limited $5.50 +0.29 +5.57% $5.70 $5.19 786,224 $893,080,000 +77.42%
IPL Incitec Pivot Limited $3.51 +0.05 +1.45% $3.55 $3.41 7,867,749 $5,916,660,000 +13.23%
IPP Iproperty Group Limited $3.02 +0.05 +1.68% $3.03 $2.95 501,540 $566,854,000 -12.72%
IRE Iress Limited $9.46 +0.07 +0.75% $9.49 $9.27 461,924 $1,513,920,000 -7.89%
ISD Isentia Group Limited $3.50 +0.02 +0.58% $3.58 $3.45 889,066 $700,000,000 +35.14%
ISU Iselect Limited $1.45 -0.085 -5.54% $1.49 $1.425 459,472 $379,160,000 +19.84%
IVC Invocare Limited $11.60 -0.01 -0.09% $11.69 $11.45 339,981 $1,276,350,000 +1.84%
JBH JB Hi-fi Limited $19.00 -0.34 -1.76% $19.22 $18.77 677,813 $1,890,210,000 +12.63%
JHC Japara Healthcare Limited $2.68 +0.08 +3.08% $2.71 $2.58 789,261 $704,965,000 +18.58%
JHX James Hardie Industries PLC Cdi 1:1 Star Stock $17.57 -0.31 -1.73% $17.74 $17.36 889,831 $7,833,300,000 +37.16%
KAR Karoon Gas Australia Limited $1.925 -0.035 -1.79% $2.01 $1.90 1,174,251 $475,143,000 -49.21%
KCN Kingsgate Consolidated Limited $0.64 +0.015 +2.40% $0.655 $0.63 411,925 $143,094,000 -29.67%
KMD Kathmandu Holdings Limited $1.56 -0.005 -0.32% $1.58 $1.505 499,957 $314,316,000 -47.65%
LLC Lend Lease Group Stapled $13.94 -0.16 -1.14% $14.06 $13.82 3,331,730 $8,091,730,000 -2.52%
LNG Liquefied Natural Gas Limited $2.79 -0.10 -3.46% $2.93 $2.75 2,114,032 $1,403,800,000 -26.58%
LYC Lynas Corporation Limited $0.037 -0.001 -2.63% $0.039 $0.037 3,857,197 $129,030,000 -76.88%
MFG Magellan Financial Group Limited $19.16 -0.01 -0.05% $19.38 $18.80 453,165 $3,071,210,000 +42.99%
MGR Mirvac Group Stapled Star Stock $1.75 -0.015 -0.85% $1.76 $1.727 12,053,466 $6,477,090,000 -4.63%
MGX Mount Gibson Iron Limited $0.175 +0.005 +2.94% $0.18 $0.175 1,326,740 $190,891,000 -74.64%
MIN Mineral Resources Limited $4.37 +0.03 +0.69% $4.50 $4.23 1,671,786 $819,974,000 -58.89%
- MLD Maca Limited $0.835 0.00 0.00% $0.842 $0.83 499,362 $194,285,000 -61.70%
MLX Metals X Limited $1.145 -0.04 -3.38% $1.20 $1.125 406,289 $476,332,000 +27.22%
MML Medusa Mining Limited $0.485 -0.015 -3.00% $0.53 $0.485 687,089 $100,780,000 -59.92%
MMS Mcmillan Shakespeare Limited $14.43 +0.01 +0.07% $14.46 $14.16 419,173 $1,199,910,000 +23.76%
MND Monadelphous Group Limited $7.51 +0.13 +1.76% $7.56 $7.30 386,078 $699,888,000 -52.04%
MOC Mortgage Choice Limited $1.97 +0.01 +0.51% $2.03 $1.965 73,158 $244,901,000 -32.77%
MPL Medibank Private Limited $2.33 -0.03 -1.27% $2.35 $2.31 21,313,932 $6,416,830,000 +16.50%
MQA Macquarie Atlas Roads Group Stapled $3.42 -0.04 -1.16% $3.47 $3.34 1,409,984 $1,769,800,000 +4.27%
MQG Macquarie Group Limited Star Stock $75.93 -0.99 -1.29% $76.69 $75.21 1,370,092 $25,325,100,000 +30.24%
MRM Mma Offshore Limited $0.495 -0.015 -2.94% $0.51 $0.495 1,163,919 $183,779,000 -78.57%
MSB Mesoblast Limited $3.32 -0.15 -4.32% $3.47 $3.30 698,721 $1,118,620,000 -34.00%
MTR Mantra Group Limited $3.41 +0.02 +0.59% $3.45 $3.23 610,634 $911,711,000 +56.42%
MTS Metcash Limited $1.085 -0.02 -1.81% $1.11 $1.065 4,252,531 $1,007,270,000 -61.39%
MTU M2 Group LTD $9.16 -0.07 -0.76% $9.21 $9.06 858,082 $1,679,770,000 +24.29%
MVF Monash Ivf Group Limited $1.195 +0.075 +6.70% $1.22 $1.127 1,697,581 $281,298,000 -27.58%
- MYR Myer Holdings Limited $1.21 0.00 0.00% $1.22 $1.19 3,369,306 $708,684,000 -50.00%
MYX Mayne Pharma Group Limited $1.105 -0.035 -3.07% $1.115 $1.055 2,980,606 $887,248,000 +39.87%
NAB National Australia Bank Limited Star Stock $31.17 -0.41 -1.30% $31.32 $30.75 4,954,286 $81,841,000,000 -10.18%
NAN Nanosonics Limited $1.34 -0.055 -3.94% $1.40 $1.34 843,280 $379,281,000 +47.25%
NCM Newcrest Mining Limited Star Stock $11.20 -0.08 -0.71% $11.38 $11.03 4,068,828 $8,584,920,000 -1.06%
NEC Nine Entertainment Co. Holdings Limited $1.66 +0.005 +0.30% $1.67 $1.615 2,620,558 $1,494,940,000 -19.42%
NHF Nib Holdings Limited $3.05 -0.09 -2.87% $3.085 $3.04 528,790 $1,338,960,000 -10.03%
NSR National Storage Reit Stapled $1.58 -0.035 -2.17% $1.60 $1.565 766,852 $528,441,000 +16.61%
NST Northern Star Resources LTD $2.02 +0.065 +3.33% $2.03 $1.97 3,517,947 $1,212,060,000 +15.10%
- NUF Nufarm Limited $7.15 0.00 0.00% $7.18 $7.05 726,135 $1,895,230,000 +65.89%
NVT Navitas Limited $3.98 +0.05 +1.27% $3.98 $3.87 500,789 $1,497,800,000 -25.89%
NWH NRW Holdings Limited $0.135 +0.01 +8.00% $0.14 $0.125 412,911 $37,649,900 -87.08%
NWS News Corporation. B Voting $19.44 +0.13 +0.67% $19.52 $19.31 244,699 $923,814,000 +5.42%
NXT Nextdc Limited $2.36 -0.04 -1.67% $2.39 $2.33 378,221 $457,132,000 +26.88%
OFX Ozforex Group Limited $2.61 +0.06 +2.35% $2.61 $2.50 798,926 $626,400,000 +5.24%
OGC Oceanagold Corporation Cdi 1:1 $2.55 +0.05 +2.00% $2.58 $2.48 285,312 $774,379,000 -11.46%
OML Ooh!media Limited $2.74 -0.05 -1.79% $2.80 $2.67 57,723 $410,678,000 +44.21%
ORA Orora Limited $2.29 -0.01 -0.44% $2.31 $2.26 2,731,444 $2,763,310,000 +38.79%
ORE Orocobre Limited $1.62 -0.05 -2.99% $1.68 $1.59 129,879 $273,219,000 -45.46%
ORG Origin Energy Limited Star Stock $8.26 -0.27 -3.17% $8.51 $8.15 4,892,611 $9,165,660,000 -46.81%
ORI Orica Limited $15.86 +0.30 +1.93% $15.99 $15.21 3,723,559 $5,870,000,000 -22.63%
OSH Oil Search Limited 10T Star Stock $6.80 +0.03 +0.44% $6.80 $6.625 7,250,928 $10,354,300,000 -29.83%
OZL Oz Minerals Limited $3.76 -0.02 -0.53% $3.84 $3.69 1,779,011 $1,141,050,000 -12.35%
PBG Pacific Brands Limited $0.595 +0.035 +6.25% $0.595 $0.55 5,323,838 $545,750,000 +12.26%
PDN Paladin Energy LTD $0.195 -0.01 -4.88% $0.205 $0.19 8,301,534 $333,826,000 -48.72%
PGH Pact Group Holdings LTD $4.41 +0.01 +0.23% $4.49 $4.32 747,009 $1,298,990,000 +15.14%
PMV Premier Investments Limited $12.40 -0.27 -2.13% $12.66 $12.26 284,602 $1,939,110,000 +28.50%
PPT Perpetual Limited $43.14 -0.78 -1.78% $44.27 $42.61 394,847 $2,009,220,000 -12.90%
PRG Programmed Maintenance Services Limited $2.59 -0.03 -1.15% $2.65 $2.57 526,704 $308,182,000 -9.12%
- PRT Prime Media Group Limited $0.675 0.00 0.00% $0.685 $0.675 768,077 $247,273,000 -32.50%
PRU Perseus Mining Limited $0.38 +0.03 +8.57% $0.39 $0.37 6,466,738 $201,151,000 -13.64%
PRY Primary Health Care Limited $4.14 -0.08 -1.90% $4.245 $4.105 1,936,249 $2,136,240,000 -8.41%
PTM Platinum Asset Management Limited $6.77 -0.08 -1.17% $6.88 $6.68 1,267,804 $3,971,820,000 +13.02%
QAN Qantas Airways Limited $3.36 -0.03 -0.89% $3.36 $3.27 18,737,342 $7,379,670,000 +128.57%
QBE QBE Insurance Group Limited Star Stock $13.20 -0.17 -1.27% $13.26 $13.01 7,258,486 $18,073,400,000 +14.58%
QUB Qube Holdings Limited $2.20 +0.01 +0.46% $2.21 $2.17 2,599,944 $2,324,740,000 -9.09%
RCG RCG Corporation Limited $1.31 -0.01 -0.76% $1.345 $1.29 469,225 $613,592,000 +104.69%
RCR RCR Tomlinson Limited $2.07 +0.01 +0.49% $2.10 $2.03 135,393 $286,039,000 -35.71%
REA REA Group LTD $41.31 -0.62 -1.48% $42.15 $40.94 257,734 $5,441,130,000 -13.79%
REC Recall Holdings Limited $7.00 +0.01 +0.14% $7.01 $6.84 391,893 $2,196,190,000 +46.75%
REG Regis Healthcare Limited $5.98 +0.03 +0.50% $6.00 $5.82 905,362 $1,796,070,000 +48.76%
RFG Retail Food Group Limited $5.26 -0.02 -0.38% $5.37 $5.22 928,912 $857,051,000 +10.97%
RHC Ramsay Health Care Limited Star Stock $62.46 -0.59 -0.94% $62.88 $61.51 425,766 $12,622,000,000 +20.21%
RIC Ridley Corporation Limited $1.25 +0.025 +2.04% $1.25 $1.18 186,426 $384,771,000 +40.45%
RIO RIO Tinto Limited Star Stock $50.29 -0.81 -1.59% $51.06 $49.80 2,218,861 $21,332,600,000 -19.70%
RKN Reckon Limited $2.00 +0.03 +1.52% $2.00 $1.965 16,751 $224,170,000 -4.76%
RMD Resmed Inc Cdi 10:1 $7.31 +0.08 +1.11% $7.33 $7.25 1,832,459 $10,268,700,000 +28.02%
RRL Regis Resources Limited $1.455 +0.055 +3.93% $1.47 $1.415 1,959,574 $727,182,000 -17.33%
RSG Resolute Mining Limited $0.265 +0.01 +3.92% $0.27 $0.255 1,466,973 $169,915,000 -53.51%
S32 SOUTH32 Limited $1.52 -0.025 -1.62% $1.525 $1.495 28,038,059 $8,092,120,000 -25.85%
SAI SAI Global Limited $4.40 -0.03 -0.68% $4.44 $4.37 582,467 $931,752,000 -6.18%
- SAR Saracen Mineral Holdings Limited $0.44 0.00 0.00% $0.465 $0.43 1,337,101 $348,825,000 +14.29%
SCG Scentre Group Stapled $3.81 -0.05 -1.30% $3.845 $3.76 14,456,961 $20,285,600,000 +11.08%
SCP Shopping Centres Australasia Property Group Stapled $1.97 -0.015 -0.76% $1.97 $1.932 2,960,333 $1,421,530,000 +6.49%
SDF Steadfast Group Limited $1.54 +0.025 +1.65% $1.58 $1.505 2,821,230 $1,144,860,000 -1.60%
- SEA Sundance Energy Australia Limited $0.355 0.00 0.00% $0.38 $0.345 1,501,496 $198,482,000 -73.90%
SEH Sino Gas & Energy Holdings Limited $0.085 -0.002 -2.30% $0.087 $0.081 515,462 $176,263,000 -65.31%
- SEK Seek Limited Star Stock $12.34 0.00 0.00% $12.50 $12.25 1,413,728 $4,250,360,000 -29.37%
SFR Sandfire Resources NL $6.06 -0.05 -0.82% $6.15 $5.95 1,030,864 $950,539,000 -4.42%
SGF SG Fleet Group Limited $2.98 +0.13 +4.56% $3.17 $2.84 299,584 $723,222,000 +65.56%
SGH Slater & Gordon Limited $3.27 +0.15 +4.81% $3.31 $3.13 4,267,594 $1,146,850,000 -44.46%
SGM Sims Metal Management Limited $11.48 +0.11 +0.97% $11.49 $11.26 1,486,253 $2,357,850,000 -4.65%
SGN STW Communications Group Limited $0.61 +0.01 +1.67% $0.61 $0.56 657,233 $257,332,000 -53.08%
SGP Stockland Stapled Star Stock $3.91 -0.05 -1.26% $3.97 $3.89 15,601,674 $9,234,320,000 -8.00%
SHJ Shine Corporate LTD $2.38 -0.02 -0.83% $2.41 $2.36 114,909 $411,268,000 +3.03%
SHL Sonic Healthcare Limited $20.72 -0.12 -0.58% $20.87 $20.47 989,550 $8,329,270,000 +17.53%
SHV Select Harvests Limited $12.07 -0.58 -4.59% $12.75 $11.89 475,916 $862,230,000 +105.27%
SIP Sigma Pharmaceuticals Limited $0.805 +0.005 +0.63% $0.82 $0.795 1,408,652 $870,962,000 -2.42%
SIR Sirius Resources NL $2.72 -0.08 -2.86% $2.81 $2.67 688,063 $1,121,190,000 -28.23%
SKC Skycity Entertainment Group Limited NZ $3.50 -0.08 -2.24% $3.56 $3.46 829,270 $2,056,150,000 +3.25%
SKE Skilled Group Limited $1.66 -0.015 -0.90% $1.69 $1.645 530,036 $391,591,000 -38.97%
SKI Spark Infrastructure Group Forus $1.99 +0.02 +1.02% $1.995 $1.94 3,944,547 $2,918,060,000 +1.02%
SKT SKY Network Television Limited NZ $4.52 +0.04 +0.89% $4.59 $4.47 1,214,698 $1,758,910,000 -23.65%
SLR Silver Lake Resources Limited $0.145 +0.005 +3.57% $0.145 $0.135 1,812,118 $72,968,900 -67.42%
SMX SMS Management & Technology Limited $4.52 +0.04 +0.89% $4.52 $4.43 314,058 $311,299,000 +5.86%
SPK Spark New Zealand Limited NZ $3.04 +0.09 +3.05% $3.04 $2.98 4,044,700 $5,596,310,000 +13.86%
- SPL Starpharma Holdings Limited $0.575 0.00 0.00% $0.575 $0.555 77,758 $183,505,000 -19.58%
SPO Spotless Group Holdings Limited $1.99 -0.005 -0.25% $2.02 $1.975 17,120,303 $2,185,600,000 +2.58%
SRX Sirtex Medical Limited $34.69 +0.22 +0.64% $34.95 $33.90 135,885 $1,982,810,000 +59.13%
STO Santos Limited Star Stock $5.13 -0.17 -3.21% $5.40 $5.07 9,619,012 $5,151,970,000 -65.41%
SUL Super Retail Group Limited $8.82 -0.08 -0.90% $9.07 $8.675 1,182,293 $1,737,810,000 -6.67%
SUN Suncorp Group Limited Star Stock $12.83 -0.18 -1.38% $12.89 $12.765 4,069,538 $16,507,100,000 -11.09%
SVW Seven Group Holdings Limited $4.96 +0.01 +0.20% $4.97 $4.85 1,389,875 $1,469,060,000 -35.75%
SWM Seven West Media Limited $0.83 +0.03 +3.75% $0.85 $0.805 5,150,326 $1,256,180,000 -53.64%
SXL Southern Cross Media Group Limited $0.94 -0.01 -1.05% $0.945 $0.892 1,117,565 $708,371,000 -12.15%
SXY Senex Energy Limited $0.15 -0.005 -3.23% $0.165 $0.15 13,531,664 $172,903,000 -74.36%
SYD Sydney Airport Forus Star Stock $5.75 -0.04 -0.69% $5.76 $5.67 6,039,902 $12,819,400,000 +29.80%
SYR Syrah Resources Limited $2.96 +0.01 +0.34% $3.08 $2.89 2,078,192 $640,319,000 -42.89%
TAH Tabcorp Holdings Limited $4.63 -0.06 -1.28% $4.67 $4.56 3,909,676 $3,840,120,000 +30.27%
TCL Transurban Group Stapled Star Stock $9.68 +0.12 +1.26% $9.68 $9.45 4,114,194 $18,604,600,000 +20.10%
TEN TEN Network Holdings Limited $0.185 -0.01 -5.13% $0.195 $0.185 3,134,837 $486,732,000 -27.45%
TFC TFS Corporation Limited $1.54 +0.045 +3.01% $1.615 $1.50 1,080,486 $523,075,000 -22.42%
TGA Thorn Group Limited $2.50 +0.04 +1.63% $2.50 $2.40 551,124 $382,098,000 +2.04%
TGR Tassal Group Limited $3.76 -0.04 -1.05% $3.80 $3.73 265,225 $553,485,000 -5.76%
TGS Tiger Resources Limited $0.062 +0.004 +6.90% $0.063 $0.059 3,041,319 $70,899,600 -79.33%
TIX 360 Capital Industrial Fund Ord Unit $2.43 -0.01 -0.41% $2.49 $2.40 310,622 $374,184,000 +1.25%
TLS Telstra Corporation Limited $5.77 -0.05 -0.86% $5.79 $5.73 31,033,682 $70,542,000,000 +3.78%
TME Trade Me Group Limited NZ $3.16 -0.10 -3.07% $3.23 $3.15 869,874 $1,254,170,000 -5.39%
TNE Technology One Limited $3.52 -0.10 -2.76% $3.59 $3.48 571,475 $1,093,430,000 +8.98%
TOX TOX Free Solutions Limited $2.70 -0.08 -2.88% $2.74 $2.68 152,025 $361,836,000 -3.23%
- TPI Transpacific Industries Group LTD $0.685 0.00 0.00% $0.685 $0.67 2,805,691 $1,082,310,000 -23.89%
TPM TPG Telecom Limited $9.39 +0.01 +0.11% $9.44 $9.21 1,421,120 $7,453,860,000 +55.72%
TRG Treasury Group Limited $7.44 +0.04 +0.54% $7.62 $7.40 73,740 $205,628,000 -32.91%
TRS The Reject Shop Limited $8.50 +0.03 +0.35% $8.50 $8.34 99,779 $245,222,000 -12.01%
TSE Transfield Services Limited $1.17 +0.095 +8.84% $1.205 $1.10 7,371,647 $599,576,000 -33.14%
TTS Tatts Group Limited $3.68 -0.07 -1.87% $3.73 $3.655 5,761,116 $5,375,770,000 +10.84%
TWE Treasury Wine Estates Limited $5.96 -0.04 -0.67% $5.99 $5.92 3,282,271 $3,881,520,000 +16.63%
UGL UGL Limited $2.00 +0.15 +8.11% $2.02 $1.85 1,955,174 $333,022,000 -69.23%
UXC UXC Limited $1.105 -0.005 -0.45% $1.11 $1.085 475,590 $368,064,000 +28.49%
VED Veda Group Limited $2.09 +0.03 +1.46% $2.11 $2.06 10,901,896 $1,760,730,000 -7.52%
VLW Villa World Limited $2.20 +0.01 +0.46% $2.21 $2.18 575,949 $242,757,000 -3.08%
VOC Vocus Communications Limited $5.81 -0.01 -0.17% $5.85 $5.705 739,560 $1,337,990,000 +7.99%
VRL Village Roadshow Limited $7.00 +0.08 +1.16% $7.09 $6.92 315,892 $1,121,600,000 -5.91%
VRT Virtus Health Limited $5.15 +0.03 +0.59% $5.27 $5.06 513,763 $411,670,000 -33.97%
WBC Westpac Banking Corporation Star Stock $31.10 -0.48 -1.52% $31.39 $30.76 5,631,251 $99,019,500,000 -11.24%
WEB Webjet Limited $3.57 +0.05 +1.42% $3.60 $3.44 362,305 $287,021,000 +19.40%
WES Wesfarmers Limited $40.66 -0.79 -1.91% $41.19 $40.31 2,579,743 $45,691,800,000 -6.12%
WFD Westfield Corporation Stapled Star Stock $9.75 +0.02 +0.21% $9.77 $9.37 7,641,689 $20,261,400,000 +27.95%
WHC Whitehaven Coal Limited $1.165 -0.01 -0.85% $1.185 $1.14 6,161,971 $1,195,340,000 -41.01%
WOR Worleyparsons Limited $7.51 -0.51 -6.36% $8.01 $7.46 2,511,366 $1,835,520,000 -54.32%
WOW Woolworths Limited $26.40 -1.00 -3.65% $26.75 $26.21 5,441,866 $33,438,600,000 -26.99%
WPL Woodside Petroleum Limited $32.26 +0.21 +0.66% $32.45 $31.62 2,949,784 $26,579,400,000 -24.45%
WSA Western Areas Limited $2.76 -0.06 -2.13% $2.90 $2.72 2,055,927 $644,253,000 -43.79%
SHOW ALL COMPANIES

Star Stock definition

Currently has a Strong Buy recommendation from an Australian stockbroker.

Last updated: 22 August 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
28 Aug, 2015 5,207.9 +0.59%
27 Aug, 2015 5,177.2 +1.18%
26 Aug, 2015 5,117.0 +0.68%
25 Aug, 2015 5,082.6 +2.68%
24 Aug, 2015 4,950.1 -4.08%
21 Aug, 2015 5,160.6 -1.38%
20 Aug, 2015 5,232.6 -1.67%
19 Aug, 2015 5,321.5 +1.43%
18 Aug, 2015 5,246.3 -1.18%
17 Aug, 2015 5,308.9 +0.19%
14 Aug, 2015 5,298.6 -0.58%
13 Aug, 2015 5,329.4 +0.10%
12 Aug, 2015 5,323.9 -1.64%
11 Aug, 2015 5,412.9 -0.64%
10 Aug, 2015 5,447.5 +0.61%
07 Aug, 2015 5,414.4 -2.39%
06 Aug, 2015 5,547.1 -1.11%
05 Aug, 2015 5,609.5 -0.41%
04 Aug, 2015 5,632.5 +0.32%
03 Aug, 2015 5,614.3 -0.34%
31 Jul, 2015 5,633.3 +0.52%
30 Jul, 2015 5,604.3 +0.80%

Full History

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

Resources

Ticker

XKO

Constituents

296

Min Market Cap

$37,649,900

Total Market Cap

$1,469,330,000,000

Rebalanced

Biannually

Next Re-balance

18th Sep 2015

Sector breakdown based on market capitalisation.

Resources at 31 August 2015

SECTOR BREAKDOWN
Advertise with us