Advertisement
S&P/ASX 200
| Index | Points | Change | % Change | Value | Volume |
|---|---|---|---|---|---|
| S&P/ASX 200 | 5,755.50 | -9.60 | -0.17% | $2,883,937,283 | 438,629,698 |
Last updated Mon 17 Jul 16:37
S&P/ASX 200 Stocks
| Code | Company | Price | Change | % Change | Volume | open | High | Low | Index Weighting | Contribution to index | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| NSR | NATIONAL STORAGE REIT | 1.505 | -0.025 | -1.63% | 1,115,128 | 1.530 | 1.530 | 1.505 | 0.05% | 0.00% | |
| PPT | PERPETUAL LIMITED | 55.170 | -0.250 | -0.45% | 84,615 | 55.090 | 55.500 | 55.040 | 0.17% | 0.00% | |
| PTM | PLATINUM ASSET MANAGEMENT LIMITED | 5.170 | -0.080 | -1.52% | 622,100 | 5.230 | 5.250 | 5.165 | 0.07% | 0.00% | |
| QBE | QBE INSURANCE GROUP LIMITED | 12.320 | -0.030 | -0.24% | 1,812,323 | 12.300 | 12.390 | 12.210 | 1.11% | 0.00% | |
| SCG | SCENTRE GROUP | 4.020 | 0.000 | 0.00% | 10,401,069 | 4.000 | 4.060 | 4.000 | 1.41% | 0.00% | |
| SCP | SHOPPING CENTRES AUSTRALASIA PROPERTY GROUP | 2.140 | +0.010 | +0.47% | 1,826,184 | 2.120 | 2.160 | 2.120 | 0.10% | 0.00% | |
| SDF | STEADFAST GROUP LIMITED | 2.590 | -0.010 | -0.38% | 804,055 | 2.550 | 2.620 | 2.550 | 0.13% | 0.00% | |
| SGP | STOCKLAND | 4.240 | 0.000 | 0.00% | 5,679,947 | 4.220 | 4.270 | 4.215 | 0.67% | 0.00% | |
| SUN | SUNCORP GROUP LIMITED | 15.100 | -0.070 | -0.46% | 1,793,833 | 15.080 | 15.190 | 15.050 | 1.28% | 0.00% | |
| VCX | VICINITY CENTRES | 2.560 | +0.020 | +0.79% | 6,089,019 | 2.540 | 2.570 | 2.540 | 0.55% | 0.00% | |
| VVR | VIVA ENERGY REIT | 2.230 | -0.020 | -0.89% | 714,984 | 2.240 | 2.250 | 2.210 | 0.06% | 0.00% | |
| WBC | WESTPAC BANKING CORPORATION | 31.290 | -0.110 | -0.35% | 3,369,152 | 31.300 | 31.440 | 31.130 | 6.99% | 0.00% | |
| WFD | WESTFIELD CORPORATION | 7.790 | +0.020 | +0.26% | 3,668,553 | 7.740 | 7.850 | 7.740 | 0.98% | 0.00% | |
| ABP | ABACUS PROPERTY GROUP | 3.020 | +0.010 | +0.33% | 495,899 | 3.020 | 3.040 | 3.000 | 0.06% | 0.00% | |
| AAD | ARDENT LEISURE GROUP | 2.100 | -0.030 | -1.41% | 1,042,150 | 2.120 | 2.130 | 2.080 | 0.06% | 0.00% | |
| ANZ | AUSTRALIA AND NEW ZEALAND BANKING GROUP LIMITED | 28.750 | -0.110 | -0.38% | 2,607,492 | 28.800 | 28.850 | 28.610 | 5.56% | 0.00% | |
| AOG | AVEO GROUP | 2.480 | -0.060 | -2.36% | 3,183,467 | 2.520 | 2.560 | 2.470 | 0.07% | 0.00% | |
| ASX | ASX LIMITED | 53.340 | -0.040 | -0.07% | 268,229 | 53.290 | 53.680 | 53.040 | 0.68% | 0.00% | |
| AMP | AMP LIMITED | 5.310 | 0.000 | 0.00% | 4,770,945 | 5.280 | 5.340 | 5.260 | 1.02% | 0.00% | |
| BEN | BENDIGO AND ADELAIDE BANK LIMITED | 11.470 | -0.030 | -0.26% | 859,239 | 11.480 | 11.500 | 11.400 | 0.36% | 0.00% | |
| BOQ | BANK OF QUEENSLAND LIMITED. | 12.020 | 0.000 | 0.00% | 1,189,191 | 12.000 | 12.060 | 11.960 | 0.31% | 0.00% | |
| BTT | BT INVESTMENT MANAGEMENT LIMITED | 11.060 | -0.120 | -1.07% | 483,573 | 11.130 | 11.210 | 11.040 | 0.18% | 0.00% | |
| BWP | BWP TRUST | 2.910 | -0.010 | -0.34% | 766,460 | 2.910 | 2.935 | 2.900 | 0.09% | 0.00% | |
| CBA | COMMONWEALTH BANK OF AUSTRALIA. | 82.940 | -0.180 | -0.22% | 1,406,194 | 82.900 | 83.280 | 82.600 | 9.45% | 0.00% | |
| CGF | CHALLENGER LIMITED | 13.280 | +0.040 | +0.30% | 1,039,504 | 13.230 | 13.430 | 13.230 | 0.50% | 0.00% | |
| CHC | CHARTER HALL GROUP | 5.280 | -0.030 | -0.56% | 864,966 | 5.310 | 5.335 | 5.250 | 0.16% | 0.00% | |
| CQR | CHARTER HALL RETAIL REIT | 4.070 | -0.010 | -0.25% | 560,476 | 4.080 | 4.095 | 4.050 | 0.09% | 0.00% | |
| CYB | CYBG PLC | 4.570 | -0.140 | -2.97% | 9,121,230 | 4.650 | 4.650 | 4.410 | 0.21% | 0.00% | |
| DXS | DEXUS | 9.330 | -0.010 | -0.11% | 1,316,653 | 9.310 | 9.380 | 9.280 | 0.62% | 0.00% | |
| ECX | ECLIPX GROUP LIMITED | 3.770 | -0.010 | -0.26% | 430,867 | 3.760 | 3.785 | 3.740 | 0.07% | 0.00% | |
| FXL | FLEXIGROUP LIMITED | 1.850 | -0.005 | -0.27% | 536,900 | 1.865 | 1.870 | 1.830 | 0.03% | 0.00% | |
| GMG | GOODMAN GROUP | 7.900 | 0.000 | 0.00% | 2,729,680 | 7.890 | 7.950 | 7.890 | 0.83% | 0.00% | |
| GPT | GPT GROUP | 4.820 | +0.010 | +0.21% | 4,400,764 | 4.780 | 4.845 | 4.780 | 0.57% | 0.00% | |
| GTY | GATEWAY LIFESTYLE GROUP | 1.940 | -0.010 | -0.51% | 762,866 | 1.950 | 1.960 | 1.940 | 0.04% | 0.00% | |
| IAG | INSURANCE AUSTRALIA GROUP LIMITED | 6.900 | -0.060 | -0.86% | 2,999,586 | 6.910 | 6.960 | 6.880 | 1.08% | 0.00% | |
| IFL | IOOF HOLDINGS LIMITED | 9.650 | -0.040 | -0.41% | 375,199 | 9.600 | 9.720 | 9.580 | 0.17% | 0.00% | |
| IOF | INVESTA OFFICE FUND | 4.400 | -0.010 | -0.23% | 762,354 | 4.400 | 4.420 | 4.390 | 0.18% | 0.00% | |
| JHG | JANUS HENDERSON GROUP PLC | 43.800 | -0.460 | -1.04% | 217,671 | 43.460 | 43.890 | 43.450 | 0.20% | 0.00% | |
| LLC | LENDLEASE GROUP | 17.310 | -0.040 | -0.23% | 861,499 | 17.240 | 17.390 | 17.165 | 0.67% | 0.00% | |
| MFG | MAGELLAN FINANCIAL GROUP LIMITED | 26.960 | -0.140 | -0.52% | 354,090 | 27.000 | 27.420 | 26.930 | 0.25% | 0.00% | |
| MPL | MEDIBANK PRIVATE LIMITED | 2.790 | -0.110 | -3.79% | 19,575,324 | 2.810 | 2.835 | 2.765 | 0.51% | 0.00% | |
| MQG | MACQUARIE GROUP LIMITED | 88.070 | +0.070 | +0.08% | 346,787 | 87.750 | 88.310 | 87.530 | 1.97% | 0.00% | |
| NAB | NATIONAL AUSTRALIA BANK LIMITED | 29.940 | -0.210 | -0.70% | 2,826,322 | 30.000 | 30.100 | 29.790 | 5.29% | 0.00% | |
| BSL | BLUESCOPE STEEL LIMITED | 14.270 | +0.080 | +0.56% | 1,920,021 | 14.180 | 14.350 | 14.150 | 0.54% | 0.00% | |
| BKW | BRICKWORKS LIMITED | 13.480 | -0.030 | -0.22% | 84,020 | 13.610 | 13.610 | 13.400 | 0.07% | 0.00% | |
| BLD | BORAL LIMITED. | 6.930 | -0.040 | -0.57% | 1,772,267 | 6.970 | 6.980 | 6.900 | 0.53% | 0.00% | |
| AWC | ALUMINA LIMITED | 2.030 | +0.040 | +2.01% | 5,932,376 | 1.990 | 2.040 | 1.990 | 0.31% | 0.00% | |
| ABC | ADELAIDE BRIGHTON LIMITED | 5.590 | 0.000 | 0.00% | 727,044 | 5.590 | 5.620 | 5.570 | 0.16% | 0.00% | |
| ALQ | ALS LIMITED | 7.480 | 0.000 | 0.00% | 1,263,225 | 7.410 | 7.520 | 7.280 | 0.25% | 0.00% | |
| WSA | WESTERN AREAS LIMITED | 2.300 | +0.070 | +3.14% | 3,292,601 | 2.320 | 2.340 | 2.250 | 0.04% | 0.00% | |
| AZJ | AURIZON HOLDINGS LIMITED | 5.310 | -0.020 | -0.38% | 2,951,083 | 5.310 | 5.350 | 5.270 | 0.72% | 0.00% | |
| BHP | BHP BILLITON LIMITED | 25.170 | +0.040 | +0.16% | 4,313,342 | 25.100 | 25.300 | 25.060 | 5.32% | 0.00% | |
| AMC | AMCOR LIMITED | 16.010 | +0.110 | +0.69% | 1,711,469 | 15.860 | 16.150 | 15.800 | 1.22% | 0.00% | |
| FBU | FLETCHER BUILDING LIMITED | 7.470 | +0.080 | +1.08% | 731,116 | 7.390 | 7.500 | 7.370 | 0.08% | 0.00% | |
| FMG | FORTESCUE METALS GROUP LTD | 5.370 | +0.100 | +1.90% | 15,005,721 | 5.300 | 5.400 | 5.300 | 0.60% | 0.00% | |
| DLX | DULUXGROUP LIMITED | 6.880 | -0.020 | -0.29% | 666,905 | 6.880 | 6.930 | 6.820 | 0.17% | 0.00% | |
| CTX | CALTEX AUSTRALIA LIMITED | 31.650 | -0.120 | -0.38% | 612,542 | 31.660 | 31.810 | 31.500 | 0.54% | 0.00% | |
| BXB | BRAMBLES LIMITED | 9.580 | +0.080 | +0.84% | 3,617,601 | 9.530 | 9.630 | 9.460 | 1.00% | 0.00% | |
| SYR | SYRAH RESOURCES LIMITED | 3.210 | -0.060 | -1.83% | 989,028 | 3.310 | 3.330 | 3.210 | 0.05% | 0.00% | |
| SFR | SANDFIRE RESOURCES NL | 5.850 | +0.010 | +0.17% | 944,754 | 5.820 | 5.990 | 5.820 | 0.06% | 0.00% | |
| SGM | SIMS METAL MANAGEMENT LIMITED | 16.010 | +0.150 | +0.95% | 708,131 | 15.890 | 16.160 | 15.860 | 0.17% | 0.00% | |
| S32 | SOUTH32 LIMITED | 2.890 | +0.130 | +4.71% | 23,857,485 | 2.780 | 2.900 | 2.780 | 1.00% | 0.00% | |
| SAR | SARACEN MINERAL HOLDINGS LIMITED | 1.155 | -0.015 | -1.28% | 4,360,562 | 1.185 | 1.195 | 1.152 | 0.06% | 0.00% | |
| SBM | ST BARBARA LIMITED | 2.640 | -0.030 | -1.12% | 3,001,077 | 2.710 | 2.740 | 2.620 | 0.08% | 0.00% | |
| RIO | RIO TINTO LIMITED | 65.920 | +0.390 | +0.60% | 1,125,639 | 65.540 | 66.240 | 65.540 | 1.84% | 0.00% | |
| RRL | REGIS RESOURCES LIMITED | 3.770 | -0.030 | -0.79% | 2,890,736 | 3.820 | 3.850 | 3.745 | 0.12% | 0.00% | |
| RSG | RESOLUTE MINING LIMITED | 1.080 | -0.020 | -1.82% | 7,136,886 | 1.125 | 1.130 | 1.080 | 0.05% | 0.00% | |
| ORI | ORICA LIMITED | 20.450 | -0.020 | -0.10% | 798,723 | 20.270 | 20.520 | 20.270 | 0.50% | 0.00% | |
| OZL | OZ MINERALS LIMITED | 7.890 | +0.220 | +2.87% | 1,450,405 | 7.730 | 7.945 | 7.730 | 0.16% | 0.00% | |
| PGH | PACT GROUP HOLDINGS LTD | 6.020 | +0.010 | +0.17% | 300,410 | 5.960 | 6.070 | 5.940 | 0.07% | 0.00% | |
| NST | NORTHERN STAR RESOURCES LTD | 4.400 | -0.110 | -2.44% | 8,343,087 | 4.560 | 4.570 | 4.380 | 0.17% | 0.00% | |
| NUF | NUFARM LIMITED | 9.050 | +0.010 | +0.11% | 426,538 | 8.970 | 9.095 | 8.920 | 0.11% | 0.00% | |
| ORA | ORORA LIMITED | 2.900 | +0.020 | +0.69% | 7,785,073 | 2.860 | 2.905 | 2.850 | 0.23% | 0.00% | |
| ORE | OROCOBRE LIMITED | 3.600 | -0.110 | -2.96% | 875,192 | 3.660 | 3.680 | 3.600 | 0.05% | 0.00% | |
| NCM | NEWCREST MINING LIMITED | 19.700 | -0.340 | -1.70% | 2,794,251 | 20.040 | 20.245 | 19.670 | 0.99% | 0.00% | |
| JHX | JAMES HARDIE INDUSTRIES PLC | 19.820 | +0.130 | +0.66% | 704,269 | 19.590 | 19.880 | 19.560 | 0.58% | 0.00% | |
| IPL | INCITEC PIVOT LIMITED | 3.480 | -0.040 | -1.14% | 4,415,238 | 3.490 | 3.540 | 3.450 | 0.38% | 0.00% | |
| IGO | INDEPENDENCE GROUP NL | 3.320 | +0.100 | +3.11% | 2,651,140 | 3.320 | 3.400 | 3.280 | 0.10% | 0.00% | |
| ILU | ILUKA RESOURCES LIMITED | 9.310 | +0.140 | +1.53% | 1,950,218 | 9.150 | 9.390 | 9.140 | 0.26% | 0.00% | |
| INM | IRON MOUNTAIN INCORPORATED | 44.270 | +0.240 | +0.55% | 89,963 | 43.640 | 44.680 | 43.640 | 0.09% | 0.00% | |
| GXY | GALAXY RESOURCES LIMITED | 1.845 | -0.085 | -4.40% | 4,344,498 | 1.980 | 1.980 | 1.832 | 0.05% | 0.00% | |
| HT1 | HT&E LIMITED | 2.540 | +0.010 | +0.40% | 233,419 | 2.530 | 2.545 | 2.520 | 0.04% | 0.00% | |
| HVN | HARVEY NORMAN HOLDINGS LIMITED | 4.080 | -0.060 | -1.45% | 1,901,459 | 4.120 | 4.125 | 4.050 | 0.16% | 0.00% | |
| IFN | INFIGEN ENERGY | 0.760 | +0.015 | +2.01% | 1,278,961 | 0.745 | 0.760 | 0.745 | 0.05% | 0.00% | |
| GUD | G.U.D. HOLDINGS LIMITED | 12.500 | +0.060 | +0.48% | 211,672 | 12.340 | 12.580 | 12.320 | 0.07% | 0.00% | |
| GWA | GWA GROUP LIMITED. | 3.230 | 0.000 | 0.00% | 922,489 | 3.210 | 3.330 | 3.200 | 0.06% | 0.00% | |
| GXL | GREENCROSS LIMITED | 6.210 | -0.080 | -1.27% | 408,947 | 6.300 | 6.315 | 6.200 | 0.05% | 0.00% | |
| GNC | GRAINCORP LIMITED | 9.140 | -0.050 | -0.54% | 392,767 | 9.150 | 9.260 | 9.120 | 0.14% | 0.00% | |
| GEM | G8 EDUCATION LIMITED | 3.870 | -0.100 | -2.52% | 1,985,510 | 3.970 | 3.995 | 3.870 | 0.10% | 0.00% | |
| IRE | IRESS LIMITED | 13.270 | +0.340 | +2.63% | 338,969 | 12.900 | 13.400 | 12.900 | 0.12% | 0.00% | |
| ISD | ISENTIA GROUP LIMITED | 2.070 | 0.000 | 0.00% | 897,920 | 2.070 | 2.090 | 2.050 | 0.03% | 0.00% | |
| IVC | INVOCARE LIMITED | 14.550 | -0.220 | -1.49% | 160,620 | 14.700 | 14.700 | 14.510 | 0.10% | 0.00% | |
| JBH | JB HI-FI LIMITED | 25.590 | -0.070 | -0.27% | 372,082 | 25.540 | 25.650 | 25.270 | 0.19% | 0.00% | |
| JHC | JAPARA HEALTHCARE LIMITED | 2.020 | -0.010 | -0.49% | 1,043,685 | 2.030 | 2.050 | 2.010 | 0.03% | 0.00% | |
| IPH | IPH LIMITED | 4.850 | +0.030 | +0.62% | 226,475 | 4.850 | 4.860 | 4.770 | 0.04% | 0.00% | |
| MQA | MACQUARIE ATLAS ROADS GROUP | 5.690 | +0.050 | +0.89% | 1,619,317 | 5.590 | 5.700 | 5.580 | 0.20% | 0.00% | |
| MIN | MINERAL RESOURCES LIMITED | 12.140 | +0.060 | +0.50% | 818,600 | 11.950 | 12.200 | 11.800 | 0.12% | 0.00% | |
| MMS | MCMILLAN SHAKESPEARE LIMITED | 14.340 | +0.040 | +0.28% | 278,977 | 14.240 | 14.490 | 14.230 | 0.07% | 0.00% | |
| MND | MONADELPHOUS GROUP LIMITED | 14.950 | +0.170 | +1.15% | 279,582 | 14.870 | 14.960 | 14.750 | 0.09% | 0.00% | |
| LNK | LINK ADMINISTRATION HOLDINGS LIMITED | 8.040 | +0.070 | +0.88% | 1,307,694 | 7.940 | 8.060 | 7.930 | 0.26% | 0.00% | |
| NAN | NANOSONICS LIMITED | 2.430 | -0.010 | -0.41% | 1,155,205 | 2.440 | 2.460 | 2.420 | 0.04% | 0.00% | |
| MTS | METCASH LIMITED | 2.520 | +0.050 | +2.02% | 3,503,686 | 2.460 | 2.525 | 2.450 | 0.16% | 0.00% | |
| MYO | MYOB GROUP LIMITED | 3.370 | -0.030 | -0.88% | 838,610 | 3.350 | 3.410 | 3.340 | 0.07% | 0.00% | |
| ORG | ORIGIN ENERGY LIMITED | 7.230 | +0.040 | +0.56% | 3,996,473 | 7.130 | 7.250 | 7.130 | 0.83% | 0.00% | |
| AGL | AGL ENERGY LIMITED. | 25.290 | +0.040 | +0.16% | 733,286 | 25.200 | 25.360 | 24.970 | 1.10% | 0.00% | |
| NEC | NINE ENTERTAINMENT CO. HOLDINGS LIMITED | 1.390 | -0.010 | -0.71% | 2,644,721 | 1.400 | 1.400 | 1.380 | 0.06% | 0.00% | |
| NVT | NAVITAS LIMITED | 5.080 | +0.030 | +0.59% | 666,335 | 5.020 | 5.090 | 5.020 | 0.10% | 0.00% | |
| NWS | NEWS CORPORATION.. | 17.920 | +0.050 | +0.28% | 98,851 | 17.660 | 18.030 | 17.660 | 0.06% | 0.00% | |
| NXT | NEXTDC LIMITED | 4.450 | 0.000 | 0.00% | 819,761 | 4.420 | 4.480 | 4.410 | 0.08% | 0.00% | |
| PMV | PREMIER INVESTMENTS LIMITED | 13.370 | -0.170 | -1.26% | 260,971 | 13.490 | 13.500 | 13.240 | 0.08% | 0.00% | |
| OSH | OIL SEARCH LIMITED | 6.780 | +0.110 | +1.65% | 2,528,963 | 6.630 | 6.790 | 6.620 | 0.52% | 0.00% | |
| QAN | QANTAS AIRWAYS LIMITED | 5.490 | +0.050 | +0.92% | 9,979,760 | 5.400 | 5.530 | 5.340 | 0.65% | 0.00% | |
| PRY | PRIMARY HEALTH CARE LIMITED | 3.650 | +0.020 | +0.55% | 1,604,505 | 3.600 | 3.670 | 3.600 | 0.10% | 0.00% | |
| RWC | RELIANCE WORLDWIDE CORPORATION LIMITED | 3.350 | -0.020 | -0.59% | 422,718 | 3.340 | 3.365 | 3.310 | 0.08% | 0.00% | |
| RMD | RESMED INC | 9.900 | -0.030 | -0.30% | 1,623,662 | 9.870 | 9.905 | 9.860 | 0.37% | 0.00% | |
| QUB | QUBE HOLDINGS LIMITED | 2.640 | -0.010 | -0.38% | 2,278,639 | 2.640 | 2.670 | 2.630 | 0.23% | 0.00% | |
| REA | REA GROUP LTD | 65.470 | +0.190 | +0.29% | 154,531 | 65.200 | 65.790 | 65.050 | 0.21% | 0.00% | |
| REG | REGIS HEALTHCARE LIMITED | 3.840 | -0.010 | -0.26% | 415,799 | 3.850 | 3.880 | 3.810 | 0.03% | 0.00% | |
| RFG | RETAIL FOOD GROUP LIMITED | 4.460 | +0.030 | +0.68% | 830,312 | 4.450 | 4.490 | 4.400 | 0.05% | 0.00% | |
| RHC | RAMSAY HEALTH CARE LIMITED | 73.330 | +0.090 | +0.12% | 240,218 | 73.280 | 73.800 | 72.820 | 0.62% | 0.00% | |
| SDA | SPEEDCAST INTERNATIONAL LIMITED | 3.800 | -0.030 | -0.78% | 680,737 | 3.800 | 3.840 | 3.790 | 0.05% | 0.00% | |
| SEK | SEEK LIMITED | 17.330 | +0.160 | +0.93% | 412,799 | 16.970 | 17.410 | 16.970 | 0.39% | 0.00% | |
| TAH | TABCORP HOLDINGS LIMITED | 4.300 | -0.020 | -0.46% | 3,081,717 | 4.320 | 4.330 | 4.260 | 0.23% | 0.00% | |
| TCL | TRANSURBAN GROUP | 11.430 | -0.110 | -0.95% | 2,818,224 | 11.550 | 11.565 | 11.420 | 1.54% | 0.00% | |
| TGR | TASSAL GROUP LIMITED | 3.820 | -0.020 | -0.52% | 592,062 | 3.860 | 3.860 | 3.820 | 0.04% | 0.00% | |
| SVW | SEVEN GROUP HOLDINGS LIMITED | 10.860 | +0.020 | +0.18% | 233,263 | 10.680 | 10.950 | 10.660 | 0.07% | 0.00% | |
| SWM | SEVEN WEST MEDIA LIMITED | 0.795 | 0.000 | 0.00% | 2,048,937 | 0.790 | 0.800 | 0.785 | 0.05% | 0.00% | |
| SXL | SOUTHERN CROSS MEDIA GROUP LIMITED | 1.260 | -0.010 | -0.79% | 1,360,830 | 1.255 | 1.272 | 1.255 | 0.06% | 0.00% | |
| SYD | SYDNEY AIRPORT | 6.920 | -0.040 | -0.57% | 2,764,475 | 6.920 | 6.980 | 6.920 | 1.02% | 0.00% | |
| SGR | THE STAR ENTERTAINMENT GROUP LIMITED | 5.290 | -0.010 | -0.19% | 2,834,636 | 5.300 | 5.370 | 5.240 | 0.27% | 0.00% | |
| SHL | SONIC HEALTHCARE LIMITED | 22.870 | +0.090 | +0.40% | 534,241 | 22.820 | 23.030 | 22.770 | 0.63% | 0.00% | |
| SKC | SKYCITY ENTERTAINMENT GROUP LIMITED | 3.970 | -0.010 | -0.25% | 246,209 | 3.960 | 3.990 | 3.945 | 0.06% | 0.00% | |
| SKT | SKY NETWORK TELEVISION LIMITED. | 3.370 | +0.030 | +0.90% | 271,086 | 3.330 | 3.395 | 3.330 | 0.03% | 0.00% | |
| SPK | SPARK NEW ZEALAND LIMITED | 3.590 | -0.040 | -1.10% | 1,484,170 | 3.600 | 3.620 | 3.585 | 0.05% | 0.00% | |
| WHC | WHITEHAVEN COAL LIMITED | 2.880 | +0.030 | +1.05% | 4,912,037 | 2.840 | 2.900 | 2.830 | 0.13% | 0.00% | |
| WOR | WORLEYPARSONS LIMITED | 11.430 | +0.100 | +0.88% | 680,906 | 11.260 | 11.490 | 11.260 | 0.14% | 0.00% | |
| WOW | WOOLWORTHS LIMITED | 26.460 | +0.090 | +0.34% | 2,163,195 | 26.250 | 26.600 | 26.210 | 2.26% | 0.00% | |
| WPL | WOODSIDE PETROLEUM LIMITED | 30.280 | +0.240 | +0.80% | 1,112,053 | 29.870 | 30.400 | 29.870 | 1.44% | 0.00% | |
| WEB | WEBJET LIMITED | 12.320 | +0.100 | +0.82% | 198,282 | 12.180 | 12.410 | 12.165 | 0.08% | 0.00% | |
| WES | WESFARMERS LIMITED | 41.460 | -0.090 | -0.22% | 1,171,210 | 41.200 | 41.690 | 41.200 | 3.10% | 0.00% | |
| SRX | SIRTEX MEDICAL LIMITED | 16.380 | +0.010 | +0.06% | 272,768 | 16.360 | 16.630 | 16.310 | 0.06% | 0.00% | |
| TME | TRADE ME GROUP LIMITED | 5.100 | -0.030 | -0.58% | 1,075,498 | 5.100 | 5.115 | 5.070 | 0.08% | 0.00% | |
| TNE | TECHNOLOGY ONE LIMITED | 5.620 | 0.000 | 0.00% | 351,757 | 5.610 | 5.660 | 5.570 | 0.08% | 0.00% | |
| TPM | TPG TELECOM LIMITED | 5.570 | -0.110 | -1.94% | 981,992 | 5.650 | 5.690 | 5.560 | 0.12% | 0.00% | |
| TTS | TATTS GROUP LIMITED | 4.080 | -0.050 | -1.21% | 1,242,498 | 4.060 | 4.100 | 4.050 | 0.35% | 0.00% | |
| TWE | TREASURY WINE ESTATES LIMITED | 12.770 | -0.130 | -1.01% | 781,766 | 12.760 | 12.830 | 12.710 | 0.62% | 0.00% | |
| CAR | CARSALES.COM LIMITED. | 12.150 | +0.060 | +0.50% | 467,131 | 12.070 | 12.200 | 12.000 | 0.18% | 0.00% | |
| CCL | COCA-COLA AMATIL LIMITED | 8.760 | -0.060 | -0.68% | 1,321,584 | 8.780 | 8.805 | 8.740 | 0.30% | 0.00% | |
| CCP | CREDIT CORP GROUP LIMITED | 17.840 | +0.250 | +1.42% | 325,271 | 17.720 | 18.000 | 17.620 | 0.05% | 0.00% | |
| CGC | COSTA GROUP HOLDINGS LIMITED | 5.020 | -0.010 | -0.20% | 518,670 | 5.040 | 5.080 | 5.010 | 0.08% | 0.00% | |
| CSL | CSL LIMITED | 129.950 | -0.940 | -0.72% | 696,899 | 130.130 | 132.140 | 129.740 | 3.89% | 0.00% | |
| CSR | CSR LIMITED | 4.150 | +0.040 | +0.97% | 1,035,144 | 4.100 | 4.160 | 4.090 | 0.14% | 0.00% | |
| CTD | CORPORATE TRAVEL MANAGEMENT LIMITED | 23.450 | -0.080 | -0.34% | 159,570 | 23.500 | 23.630 | 23.400 | 0.13% | 0.00% | |
| CIM | CIMIC GROUP LIMITED | 38.370 | +0.300 | +0.79% | 246,289 | 37.910 | 38.670 | 37.720 | 0.25% | 0.00% | |
| CWN | CROWN RESORTS LIMITED | 12.510 | -0.070 | -0.56% | 1,901,167 | 12.550 | 12.650 | 12.460 | 0.31% | 0.00% | |
| CWY | CLEANAWAY WASTE MANAGEMENT LIMITED | 1.355 | +0.015 | +1.12% | 2,922,569 | 1.335 | 1.365 | 1.327 | 0.14% | 0.00% | |
| CNU | CHORUS LIMITED | 4.110 | -0.070 | -1.67% | 134,057 | 4.140 | 4.140 | 4.090 | 0.05% | 0.00% | |
| COH | COCHLEAR LIMITED | 153.590 | -1.140 | -0.74% | 70,911 | 154.730 | 155.130 | 153.210 | 0.58% | 0.00% | |
| CPU | COMPUTERSHARE LIMITED. | 14.930 | +0.020 | +0.13% | 981,701 | 14.780 | 15.100 | 14.780 | 0.49% | 0.00% | |
| DMP | DOMINO'S PIZZA ENTERPRISES LIMITED | 55.500 | -0.590 | -1.05% | 279,867 | 55.000 | 55.735 | 54.410 | 0.24% | 0.00% | |
| DOW | DOWNER EDI LIMITED | 6.280 | +0.070 | +1.13% | 789,787 | 6.170 | 6.320 | 6.160 | 0.25% | 0.00% | |
| FPH | FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED | 10.530 | -0.090 | -0.85% | 157,006 | 10.550 | 10.600 | 10.520 | 0.11% | 0.00% | |
| FXJ | FAIRFAX MEDIA LIMITED | 0.965 | 0.000 | 0.00% | 11,530,673 | 0.960 | 0.970 | 0.960 | 0.15% | 0.00% | |
| FLT | FLIGHT CENTRE TRAVEL GROUP LIMITED | 44.270 | +0.100 | +0.23% | 551,214 | 44.100 | 44.940 | 44.070 | 0.16% | 0.00% | |
| EHE | ESTIA HEALTH LIMITED | 3.080 | -0.040 | -1.28% | 222,598 | 3.120 | 3.120 | 3.080 | 0.05% | 0.00% | |
| BRG | BREVILLE GROUP LIMITED | 10.400 | -0.010 | -0.10% | 139,277 | 10.400 | 10.530 | 10.310 | 0.06% | 0.00% | |
| BKL | BLACKMORES LIMITED | 94.000 | -2.440 | -2.53% | 71,694 | 96.000 | 96.030 | 93.500 | 0.08% | 0.00% | |
| BAP | BAPCOR LIMITED | 5.330 | -0.100 | -1.84% | 977,428 | 5.420 | 5.430 | 5.310 | 0.09% | 0.00% | |
| BGA | BEGA CHEESE LIMITED | 6.880 | +0.010 | +0.15% | 312,659 | 6.850 | 6.940 | 6.820 | 0.08% | 0.00% | |
| ANN | ANSELL LIMITED | 22.720 | +0.080 | +0.35% | 423,932 | 22.610 | 22.840 | 22.470 | 0.22% | 0.00% | |
| SUL | SUPER RETAIL GROUP LIMITED | 8.560 | +0.030 | +0.35% | 488,442 | 8.500 | 8.610 | 8.470 | 0.08% | 0.00% | |
| VRT | VIRTUS HEALTH LIMITED | 5.600 | +0.210 | +3.90% | 253,692 | 5.410 | 5.610 | 5.400 | 0.03% | 0.00% | |
| ACX | ACONEX LIMITED | 3.900 | -0.100 | -2.50% | 805,485 | 4.010 | 4.050 | 3.875 | 0.04% | 0.00% | |
| AHG | AUTOMOTIVE HOLDINGS GROUP LIMITED. | 3.650 | -0.020 | -0.54% | 1,434,269 | 3.680 | 3.760 | 3.640 | 0.06% | 0.00% | |
| AHY | ASALEO CARE LIMITED | 1.460 | -0.010 | -0.68% | 716,815 | 1.465 | 1.475 | 1.452 | 0.04% | 0.00% | |
| ALL | ARISTOCRAT LEISURE LIMITED | 21.180 | -0.230 | -1.07% | 1,064,962 | 21.300 | 21.400 | 21.030 | 0.89% | 0.00% | |
| ALU | ALTIUM LIMITED | 8.330 | +0.060 | +0.73% | 332,511 | 8.250 | 8.410 | 8.180 | 0.06% | 0.00% | |
| APA | APA GROUP | 8.900 | +0.080 | +0.91% | 1,539,249 | 8.870 | 8.975 | 8.860 | 0.65% | 0.00% | |
| API | AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED | 1.855 | +0.005 | +0.27% | 1,417,281 | 1.850 | 1.870 | 1.845 | 0.05% | 0.00% | |
| APO | APN OUTDOOR GROUP LIMITED | 4.890 | -0.010 | -0.20% | 482,442 | 4.940 | 4.975 | 4.890 | 0.05% | 0.00% | |
| ARB | ARB CORPORATION LIMITED. | 15.810 | -0.050 | -0.32% | 82,651 | 15.820 | 15.950 | 15.640 | 0.07% | 0.00% | |
| MYX | MAYNE PHARMA GROUP LIMITED | 0.965 | -0.015 | -1.53% | 5,607,967 | 0.990 | 0.990 | 0.965 | 0.09% | 0.00% | |
| MGR | MIRVAC GROUP | 2.100 | -0.010 | -0.47% | 9,531,350 | 2.100 | 2.120 | 2.090 | 0.51% | 0.00% | |
| STO | SANTOS LIMITED | 3.070 | +0.080 | +2.68% | 6,013,368 | 3.000 | 3.075 | 2.990 | 0.36% | 0.00% | |
| TLS | TELSTRA CORPORATION LIMITED. | 4.220 | -0.080 | -1.86% | 31,560,053 | 4.290 | 4.295 | 4.220 | 3.31% | 0.00% | |
| VOC | VOCUS GROUP LIMITED | 3.500 | 0.000 | 0.00% | 1,579,971 | 3.490 | 3.510 | 3.470 | 0.14% | 0.00% | |
| SKI | SPARK INFRASTRUCTURE GROUP | 2.540 | -0.020 | -0.78% | 1,553,819 | 2.540 | 2.550 | 2.530 | 0.28% | 0.00% | |
| SIG | SIGMA HEALTHCARE LIMITED | 0.880 | -0.010 | -1.12% | 1,920,064 | 0.890 | 0.900 | 0.880 | 0.06% | 0.00% | |
| HSO | HEALTHSCOPE LIMITED. | 2.150 | -0.030 | -1.38% | 3,764,698 | 2.160 | 2.170 | 2.150 | 0.25% | 0.00% | |
| MYR | MYER HOLDINGS LIMITED | 0.835 | 0.000 | 0.00% | 1,561,208 | 0.835 | 0.845 | 0.835 | 0.04% | 0.00% | |
| MTR | MANTRA GROUP LIMITED | 3.060 | +0.040 | +1.32% | 1,102,241 | 3.030 | 3.080 | 3.020 | 0.06% | 0.00% | |
| GMA | GENWORTH MORTGAGE INSURANCE AUSTRALIA LIMITED | 2.970 | 0.000 | 0.00% | 932,630 | 2.970 | 3.000 | 2.950 | 0.04% | 0.00% | |
| SPO | SPOTLESS GROUP HOLDINGS LIMITED | 1.150 | -0.010 | -0.86% | 489,495 | 1.150 | 1.160 | 1.150 | 0.08% | 0.00% | |
| GOZ | GROWTHPOINT PROPERTIES AUSTRALIA | 3.160 | +0.030 | +0.96% | 775,306 | 3.130 | 3.170 | 3.130 | 0.05% | 0.00% | |
| AST | AUSNET SERVICES LIMITED | 1.690 | -0.010 | -0.59% | 2,391,209 | 1.690 | 1.700 | 1.680 | 0.19% | 0.00% | |
| EVN | EVOLUTION MINING LIMITED | 2.200 | -0.010 | -0.45% | 7,506,764 | 2.260 | 2.270 | 2.185 | 0.17% | 0.00% | |
| CMW | CROMWELL PROPERTY GROUP | 0.920 | -0.010 | -1.08% | 2,260,149 | 0.930 | 0.930 | 0.920 | 0.08% | 0.00% | |
| A2M | THE A2 MILK COMPANY LIMITED | 3.770 | -0.010 | -0.26% | 2,335,355 | 3.800 | 3.810 | 3.750 | 0.18% | 0.00% | |
| AAC | AUSTRALIAN AGRICULTURAL COMPANY LIMITED. | 1.795 | -0.015 | -0.83% | 633,327 | 1.800 | 1.810 | 1.780 | 0.04% | 0.00% | |
| BPT | BEACH ENERGY LIMITED | 0.635 | +0.040 | +6.72% | 6,791,153 | 0.600 | 0.645 | 0.595 | 0.06% | 0.00% | |
Australian Securities Exchange Morningstar
Thomson Reuters