S&P/ASX 100

Index Points Change % Change Value Volume
Last updated Mon 17 Jul 16:37

S&P/ASX 100 Stocks

Code Company Price Change % Change Volume open High Low Index Weighting Contribution to index
PPT PERPETUAL LIMITED 55.170 -0.250 -0.45% 84,615 55.090 55.500 55.040 0.19% 0.00%
QBE QBE INSURANCE GROUP LIMITED 12.320 -0.030 -0.24% 1,812,323 12.300 12.390 12.210 1.19% 0.00%
SCG SCENTRE GROUP 4.020 0.000 0.00% 10,401,069 4.000 4.060 4.000 1.52% 0.00%
SGP STOCKLAND 4.240 0.000 0.00% 5,679,947 4.220 4.270 4.215 0.72% 0.00%
SUN SUNCORP GROUP LIMITED 15.100 -0.070 -0.46% 1,793,833 15.080 15.190 15.050 1.38% 0.00%
VCX VICINITY CENTRES 2.560 +0.020 +0.79% 6,089,019 2.540 2.570 2.540 0.59% 0.00%
WBC WESTPAC BANKING CORPORATION 31.290 -0.110 -0.35% 3,369,152 31.300 31.440 31.130 7.54% 0.00%
WFD WESTFIELD CORPORATION 7.790 +0.020 +0.26% 3,668,553 7.740 7.850 7.740 1.06% 0.00%
AMP AMP LIMITED 5.310 0.000 0.00% 4,770,945 5.280 5.340 5.260 1.10% 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 6.00% 0.00%
ASX ASX LIMITED 53.340 -0.040 -0.07% 268,229 53.290 53.680 53.040 0.73% 0.00%
BEN BENDIGO AND ADELAIDE BANK LIMITED 11.470 -0.030 -0.26% 859,239 11.480 11.500 11.400 0.39% 0.00%
BOQ BANK OF QUEENSLAND LIMITED. 12.020 0.000 0.00% 1,189,191 12.000 12.060 11.960 0.33% 0.00%
BTT BT INVESTMENT MANAGEMENT LIMITED 11.060 -0.120 -1.07% 483,573 11.130 11.210 11.040 0.20% 0.00%
CBA COMMONWEALTH BANK OF AUSTRALIA. 82.940 -0.180 -0.22% 1,406,194 82.900 83.280 82.600 10.19% 0.00%
CGF CHALLENGER LIMITED 13.280 +0.040 +0.30% 1,039,504 13.230 13.430 13.230 0.54% 0.00%
CYB CYBG PLC 4.570 -0.140 -2.97% 9,121,230 4.650 4.650 4.410 0.22% 0.00%
DXS DEXUS 9.330 -0.010 -0.11% 1,316,653 9.310 9.380 9.280 0.67% 0.00%
GMG GOODMAN GROUP 7.900 0.000 0.00% 2,729,680 7.890 7.950 7.890 0.89% 0.00%
GPT GPT GROUP 4.820 +0.010 +0.21% 4,400,764 4.780 4.845 4.780 0.61% 0.00%
IAG INSURANCE AUSTRALIA GROUP LIMITED 6.900 -0.060 -0.86% 2,999,586 6.910 6.960 6.880 1.16% 0.00%
IFL IOOF HOLDINGS LIMITED 9.650 -0.040 -0.41% 375,199 9.600 9.720 9.580 0.18% 0.00%
IOF INVESTA OFFICE FUND 4.400 -0.010 -0.23% 762,354 4.400 4.420 4.390 0.19% 0.00%
JHG JANUS HENDERSON GROUP PLC 43.800 -0.460 -1.04% 217,671 43.460 43.890 43.450 0.22% 0.00%
LLC LENDLEASE GROUP 17.310 -0.040 -0.23% 861,499 17.240 17.390 17.165 0.72% 0.00%
MFG MAGELLAN FINANCIAL GROUP LIMITED 26.960 -0.140 -0.52% 354,090 27.000 27.420 26.930 0.27% 0.00%
MPL MEDIBANK PRIVATE LIMITED 2.790 -0.110 -3.79% 19,575,324 2.810 2.835 2.765 0.55% 0.00%
MQG MACQUARIE GROUP LIMITED 88.070 +0.070 +0.08% 346,787 87.750 88.310 87.530 2.13% 0.00%
NAB NATIONAL AUSTRALIA BANK LIMITED 29.940 -0.210 -0.70% 2,826,322 30.000 30.100 29.790 5.71% 0.00%
BLD BORAL LIMITED. 6.930 -0.040 -0.57% 1,772,267 6.970 6.980 6.900 0.58% 0.00%
BSL BLUESCOPE STEEL LIMITED 14.270 +0.080 +0.56% 1,920,021 14.180 14.350 14.150 0.58% 0.00%
AWC ALUMINA LIMITED 2.030 +0.040 +2.01% 5,932,376 1.990 2.040 1.990 0.34% 0.00%
ABC ADELAIDE BRIGHTON LIMITED 5.590 0.000 0.00% 727,044 5.590 5.620 5.570 0.18% 0.00%
ALQ ALS LIMITED 7.480 0.000 0.00% 1,263,225 7.410 7.520 7.280 0.27% 0.00%
AMC AMCOR LIMITED 16.010 +0.110 +0.69% 1,711,469 15.860 16.150 15.800 1.32% 0.00%
AZJ AURIZON HOLDINGS LIMITED 5.310 -0.020 -0.38% 2,951,083 5.310 5.350 5.270 0.77% 0.00%
BHP BHP BILLITON LIMITED 25.170 +0.040 +0.16% 4,313,342 25.100 25.300 25.060 5.74% 0.00%
CTX CALTEX AUSTRALIA LIMITED 31.650 -0.120 -0.38% 612,542 31.660 31.810 31.500 0.59% 0.00%
DLX DULUXGROUP LIMITED 6.880 -0.020 -0.29% 666,905 6.880 6.930 6.820 0.19% 0.00%
BXB BRAMBLES LIMITED 9.580 +0.080 +0.84% 3,617,601 9.530 9.630 9.460 1.08% 0.00%
S32 SOUTH32 LIMITED 2.890 +0.130 +4.71% 23,857,485 2.780 2.900 2.780 1.08% 0.00%
RIO RIO TINTO LIMITED 65.920 +0.390 +0.60% 1,125,639 65.540 66.240 65.540 1.99% 0.00%
OZL OZ MINERALS LIMITED 7.890 +0.220 +2.87% 1,450,405 7.730 7.945 7.730 0.17% 0.00%
NST NORTHERN STAR RESOURCES LTD 4.400 -0.110 -2.44% 8,343,087 4.560 4.570 4.380 0.19% 0.00%
ORA ORORA LIMITED 2.900 +0.020 +0.69% 7,785,073 2.860 2.905 2.850 0.25% 0.00%
ORI ORICA LIMITED 20.450 -0.020 -0.10% 798,723 20.270 20.520 20.270 0.54% 0.00%
FMG FORTESCUE METALS GROUP LTD 5.370 +0.100 +1.90% 15,005,721 5.300 5.400 5.300 0.65% 0.00%
JHX JAMES HARDIE INDUSTRIES PLC 19.820 +0.130 +0.66% 704,269 19.590 19.880 19.560 0.62% 0.00%
IPL INCITEC PIVOT LIMITED 3.480 -0.040 -1.14% 4,415,238 3.490 3.540 3.450 0.41% 0.00%
ILU ILUKA RESOURCES LIMITED 9.310 +0.140 +1.53% 1,950,218 9.150 9.390 9.140 0.28% 0.00%
NCM NEWCREST MINING LIMITED 19.700 -0.340 -1.70% 2,794,251 20.040 20.245 19.670 1.07% 0.00%
HVN HARVEY NORMAN HOLDINGS LIMITED 4.080 -0.060 -1.45% 1,901,459 4.120 4.125 4.050 0.17% 0.00%
MQA MACQUARIE ATLAS ROADS GROUP 5.690 +0.050 +0.89% 1,619,317 5.590 5.700 5.580 0.21% 0.00%
JBH JB HI-FI LIMITED 25.590 -0.070 -0.27% 372,082 25.540 25.650 25.270 0.20% 0.00%
LNK LINK ADMINISTRATION HOLDINGS LIMITED 8.040 +0.070 +0.88% 1,307,694 7.940 8.060 7.930 0.28% 0.00%
FXJ FAIRFAX MEDIA LIMITED 0.965 0.000 0.00% 11,530,673 0.960 0.970 0.960 0.16% 0.00%
FLT FLIGHT CENTRE TRAVEL GROUP LIMITED 44.270 +0.100 +0.23% 551,214 44.100 44.940 44.070 0.18% 0.00%
GNC GRAINCORP LIMITED 9.140 -0.050 -0.54% 392,767 9.150 9.260 9.120 0.15% 0.00%
OSH OIL SEARCH LIMITED 6.780 +0.110 +1.65% 2,528,963 6.630 6.790 6.620 0.56% 0.00%
ORG ORIGIN ENERGY LIMITED 7.230 +0.040 +0.56% 3,996,473 7.130 7.250 7.130 0.90% 0.00%
AGL AGL ENERGY LIMITED. 25.290 +0.040 +0.16% 733,286 25.200 25.360 24.970 1.18% 0.00%
PRY PRIMARY HEALTH CARE LIMITED 3.650 +0.020 +0.55% 1,604,505 3.600 3.670 3.600 0.11% 0.00%
QAN QANTAS AIRWAYS LIMITED 5.490 +0.050 +0.92% 9,979,760 5.400 5.530 5.340 0.71% 0.00%
RMD RESMED INC 9.900 -0.030 -0.30% 1,623,662 9.870 9.905 9.860 0.40% 0.00%
SEK SEEK LIMITED 17.330 +0.160 +0.93% 412,799 16.970 17.410 16.970 0.42% 0.00%
QUB QUBE HOLDINGS LIMITED 2.640 -0.010 -0.38% 2,278,639 2.640 2.670 2.630 0.24% 0.00%
REA REA GROUP LTD 65.470 +0.190 +0.29% 154,531 65.200 65.790 65.050 0.23% 0.00%
RHC RAMSAY HEALTH CARE LIMITED 73.330 +0.090 +0.12% 240,218 73.280 73.800 72.820 0.67% 0.00%
TPM TPG TELECOM LIMITED 5.570 -0.110 -1.94% 981,992 5.650 5.690 5.560 0.13% 0.00%
TTS TATTS GROUP LIMITED 4.080 -0.050 -1.21% 1,242,498 4.060 4.100 4.050 0.38% 0.00%
TWE TREASURY WINE ESTATES LIMITED 12.770 -0.130 -1.01% 781,766 12.760 12.830 12.710 0.67% 0.00%
WES WESFARMERS LIMITED 41.460 -0.090 -0.22% 1,171,210 41.200 41.690 41.200 3.34% 0.00%
SYD SYDNEY AIRPORT 6.920 -0.040 -0.57% 2,764,475 6.920 6.980 6.920 1.10% 0.00%
TAH TABCORP HOLDINGS LIMITED 4.300 -0.020 -0.46% 3,081,717 4.320 4.330 4.260 0.25% 0.00%
TCL TRANSURBAN GROUP 11.430 -0.110 -0.95% 2,818,224 11.550 11.565 11.420 1.67% 0.00%
SGR THE STAR ENTERTAINMENT GROUP LIMITED 5.290 -0.010 -0.19% 2,834,636 5.300 5.370 5.240 0.29% 0.00%
SHL SONIC HEALTHCARE LIMITED 22.870 +0.090 +0.40% 534,241 22.820 23.030 22.770 0.68% 0.00%
CAR CARSALES.COM LIMITED. 12.150 +0.060 +0.50% 467,131 12.070 12.200 12.000 0.19% 0.00%
CCL COCA-COLA AMATIL LIMITED 8.760 -0.060 -0.68% 1,321,584 8.780 8.805 8.740 0.33% 0.00%
CIM CIMIC GROUP LIMITED 38.370 +0.300 +0.79% 246,289 37.910 38.670 37.720 0.27% 0.00%
COH COCHLEAR LIMITED 153.590 -1.140 -0.74% 70,911 154.730 155.130 153.210 0.62% 0.00%
CPU COMPUTERSHARE LIMITED. 14.930 +0.020 +0.13% 981,701 14.780 15.100 14.780 0.53% 0.00%
CSL CSL LIMITED 129.950 -0.940 -0.72% 696,899 130.130 132.140 129.740 4.19% 0.00%
CSR CSR LIMITED 4.150 +0.040 +0.97% 1,035,144 4.100 4.160 4.090 0.15% 0.00%
DMP DOMINO'S PIZZA ENTERPRISES LIMITED 55.500 -0.590 -1.05% 279,867 55.000 55.735 54.410 0.26% 0.00%
DOW DOWNER EDI LIMITED 6.280 +0.070 +1.13% 789,787 6.170 6.320 6.160 0.27% 0.00%
CWN CROWN RESORTS LIMITED 12.510 -0.070 -0.56% 1,901,167 12.550 12.650 12.460 0.33% 0.00%
APA APA GROUP 8.900 +0.080 +0.91% 1,539,249 8.870 8.975 8.860 0.70% 0.00%
ANN ANSELL LIMITED 22.720 +0.080 +0.35% 423,932 22.610 22.840 22.470 0.24% 0.00%
ALL ARISTOCRAT LEISURE LIMITED 21.180 -0.230 -1.07% 1,064,962 21.300 21.400 21.030 0.96% 0.00%
WOW WOOLWORTHS LIMITED 26.460 +0.090 +0.34% 2,163,195 26.250 26.600 26.210 2.43% 0.00%
WPL WOODSIDE PETROLEUM LIMITED 30.280 +0.240 +0.80% 1,112,053 29.870 30.400 29.870 1.56% 0.00%
MGR MIRVAC GROUP 2.100 -0.010 -0.47% 9,531,350 2.100 2.120 2.090 0.55% 0.00%
STO SANTOS LIMITED 3.070 +0.080 +2.68% 6,013,368 3.000 3.075 2.990 0.38% 0.00%
TLS TELSTRA CORPORATION LIMITED. 4.220 -0.080 -1.86% 31,560,053 4.290 4.295 4.220 3.57% 0.00%
VOC VOCUS GROUP LIMITED 3.500 0.000 0.00% 1,579,971 3.490 3.510 3.470 0.15% 0.00%
SKI SPARK INFRASTRUCTURE GROUP 2.540 -0.020 -0.78% 1,553,819 2.540 2.550 2.530 0.30% 0.00%
HSO HEALTHSCOPE LIMITED. 2.150 -0.030 -1.38% 3,764,698 2.160 2.170 2.150 0.26% 0.00%
AST AUSNET SERVICES LIMITED 1.690 -0.010 -0.59% 2,391,209 1.690 1.700 1.680 0.21% 0.00%
EVN EVOLUTION MINING LIMITED 2.200 -0.010 -0.45% 7,506,764 2.260 2.270 2.185 0.18% 0.00%
Back to Markets Data
Australian Securities Exchange Morningstar Thomson Reuters