A comprehensive list of the
ASX 200 (current October 2013). With company category, links to market data, price charts and recent news.
As of 2013-05-18 21:55:00 (30min delay)
| Code: | loading... |
|---|
| Name: | loading... |
|---|
| Last: | loading... |
|---|
| High: | loading... |
|---|
| Low: | loading... |
|---|
| Volume: | loading... |
|---|
| More data |
As of (30min delay)
| Stock |
Last |
Chng |
% Chng |
| Abacus Prop stp (ABP) |
2.42 |
0.03 |
1.26 |
| Acrux (ACR) |
3.87 |
0.05 |
1.31 |
| Adelaide Brighton (ABC) |
3.38 |
0.05 |
1.50 |
| AGL Energy (AGK) |
14.95 |
0.11 |
0.74 |
| Alacer Gold cdi (AQG) |
2.43 |
-0.05 |
-2.02 |
| Alumina (AWC) |
1.05 |
0.03 |
2.94 |
| Amcor (AMC) |
9.98 |
-0.10 |
-0.99 |
| AMP (AMP) |
5.54 |
0.00 |
0.00 |
| Ansell (ANN) |
16.32 |
-0.34 |
-2.04 |
| ANZ Banking Grp (ANZ) |
30.26 |
0.40 |
1.34 |
| APA Grp stp (APA) |
6.71 |
0.06 |
0.90 |
| APN News & Media (APN) |
0.34 |
0.00 |
0.00 |
| Aquarius Platinum (AQP) |
0.64 |
0.00 |
0.00 |
| Aquila Res (AQA) |
2.19 |
0.06 |
2.82 |
| Ardent Leisure Grp stp (AAD) |
1.71 |
-0.03 |
-1.72 |
| Aristocrat Leisure (ALL) |
4.30 |
0.20 |
4.88 |
| Asciano (AIO) |
5.23 |
0.02 |
0.38 |
| ASX (ASX) |
39.36 |
0.26 |
0.66 |
| Atlas Iron (AGO) |
0.86 |
0.03 |
3.61 |
| Aurora Oil & Gas (AUT) |
2.95 |
0.12 |
4.24 |
| Ausdrill (ASL) |
1.29 |
-0.06 |
-4.09 |
| Aust Infrastructure Fd unt (AIX) |
0.17 |
0.00 |
0.00 |
| Australand Prop stp (ALZ) |
3.55 |
-0.07 |
-1.93 |
| AWE (AWE) |
1.19 |
0.01 |
0.42 |
| Bank of Qld (BOQ) |
9.52 |
0.12 |
1.28 |
| Bathurst Res (BTU) |
0.18 |
-0.01 |
-2.70 |
| Beach Energy (BPT) |
1.27 |
0.03 |
2.00 |
| Beadell Resources (BDR) |
0.62 |
0.00 |
0.00 |
| Bendigo & Adelaide Bk (BEN) |
10.85 |
0.03 |
0.28 |
| BHP Billiton (BHP) |
34.41 |
0.65 |
1.93 |
| BlueScope Steel (BSL) |
5.12 |
0.01 |
0.20 |
| Boart Longyear (BLY) |
0.80 |
0.03 |
3.25 |
| Boral (BLD) |
4.56 |
0.02 |
0.44 |
| Bradken (BKN) |
4.86 |
-0.12 |
-2.41 |
| Brambles (BXB) |
9.17 |
-0.01 |
-0.11 |
| BWP Trust unt (BWP) |
2.73 |
-0.02 |
-0.73 |
| Cabcharge Aust (CAB) |
4.84 |
0.01 |
0.21 |
| Caltex Aust (CTX) |
23.20 |
0.23 |
1.00 |
| carsales.com (CRZ) |
10.10 |
-0.14 |
-1.37 |
| CFS Retail Prop unt (CFX) |
2.19 |
-0.01 |
-0.45 |
| Challenger (CGF) |
4.34 |
0.11 |
2.60 |
| Charter Hall Grp forus (CHC) |
4.53 |
0.05 |
1.12 |
| Charter Hall Ret REIT unt (CQR) |
4.36 |
0.09 |
2.11 |
| Coalspur Mines (CPL) |
0.39 |
0.03 |
6.85 |
| Coca-Cola Amatil (CCL) |
13.17 |
0.29 |
2.25 |
| Cochlear (COH) |
71.00 |
0.52 |
0.74 |
| C'wlth Prop Office ord unt (CPA) |
1.16 |
0.02 |
1.75 |
| C'wlth Bank of Aust (CBA) |
73.21 |
0.38 |
0.52 |
| Computershare (CPU) |
10.59 |
0.11 |
1.05 |
| Crown (CWN) |
13.45 |
0.10 |
0.75 |
| CSL (CSL) |
61.70 |
0.02 |
0.03 |
| CSR (CSR) |
2.03 |
0.04 |
2.01 |
| CuDECO (CDU) |
4.04 |
0.09 |
2.28 |
| Dart Energy (DTE) |
0.05 |
0.00 |
0.00 |
| David Jones (DJS) |
2.76 |
-0.03 |
-1.08 |
| DEXUS Prop Grp stp (DXS) |
1.22 |
0.04 |
2.95 |
| Downer EDI (DOW) |
4.11 |
-0.09 |
-2.14 |
| DuluxGroup (DLX) |
4.81 |
0.04 |
0.84 |
| Echo Entertainment (EGP) |
3.50 |
0.00 |
0.00 |
| Emeco Hldgs (EHL) |
0.43 |
0.00 |
0.00 |
| Energy Res (ERA) |
1.04 |
0.02 |
1.96 |
| Energy World Corp (EWC) |
0.41 |
0.03 |
6.41 |
| Envestra (ENV) |
1.04 |
-0.01 |
-0.48 |
| Evolution Min (EVN) |
0.88 |
0.05 |
6.02 |
| Fairfax Media (FXJ) |
0.64 |
0.02 |
3.23 |
| FKP Prop Grp stp (FKP) |
1.51 |
0.01 |
1.00 |
| Fleetwood Corp (FWD) |
7.52 |
-0.26 |
-3.34 |
| Fletcher Bldg (FBU) |
7.03 |
-0.17 |
-2.36 |
| Flight Centre (FLT) |
39.70 |
-1.03 |
-2.53 |
| Fortescue Metals Grp (FMG) |
3.51 |
0.06 |
1.74 |
| Gindalbie Metals (GBG) |
0.16 |
0.01 |
10.34 |
| Goodman Fielder (GFF) |
0.73 |
0.02 |
2.82 |
| GPT Grp stp (GPT) |
4.12 |
0.00 |
0.00 |
| GrainCorp (GNC) |
12.72 |
-0.03 |
-0.24 |
| Gryphon Minerals (GRY) |
0.22 |
-0.01 |
-4.35 |
| GUD Hldgs (GUD) |
7.34 |
-0.12 |
-1.61 |
| GWA Grp (GWA) |
2.48 |
-0.05 |
-1.98 |
| Harvey Norman (HVN) |
2.73 |
-0.01 |
-0.36 |
| Henderson Grp cdi (HGG) |
2.76 |
0.04 |
1.47 |
| Iluka Res (ILU) |
10.57 |
-0.24 |
-2.22 |
| Imdex (IMD) |
0.92 |
0.04 |
3.95 |
| Incitec Pivot (IPL) |
2.86 |
-0.14 |
-4.67 |
| Independence Grp (IGO) |
3.14 |
0.07 |
2.28 |
| Insurance Aust Grp (IAG) |
5.64 |
-0.09 |
-1.57 |
| Intrepid Mines (IAU) |
0.27 |
-0.01 |
-5.36 |
| InvoCare (IVC) |
11.88 |
-0.02 |
-0.17 |
| IOOF Hldgs (IFL) |
8.80 |
0.20 |
2.33 |
| IRESS Market Tech (IRE) |
8.50 |
0.07 |
0.83 |
| James Hardie Ind cdi (JHX) |
10.83 |
0.07 |
0.65 |
| JB Hi-Fi (JBH) |
16.36 |
-0.48 |
-2.85 |
| Karoon Gas Aust (KAR) |
6.26 |
0.11 |
1.79 |
| Kingsgate Cons (KCN) |
1.56 |
-0.08 |
-4.86 |
| Leighton Hldgs (LEI) |
18.01 |
-0.09 |
-0.50 |
| Lend Lease Grp stp (LLC) |
10.47 |
-0.34 |
-3.15 |
| Linc Energy (LNC) |
1.55 |
0.02 |
1.31 |
| Lynas Corp (LYC) |
0.60 |
-0.01 |
-1.64 |
| Macmahon Hldgs (MAH) |
0.20 |
-0.02 |
-9.30 |
| Macq Atlas Roads stp (MQA) |
1.90 |
0.06 |
2.98 |
| Macquarie Grp (MQG) |
44.55 |
-0.33 |
-0.74 |
| Medusa Min (MML) |
2.35 |
-0.01 |
-0.42 |
| Mermaid Marine (MRM) |
3.51 |
-0.14 |
-3.84 |
| Mesoblast (MSB) |
5.53 |
0.09 |
1.65 |
| Metcash (MTS) |
4.07 |
-0.11 |
-2.63 |
| Mineral Deposits (MDL) |
2.99 |
0.04 |
1.36 |
| Mineral Res (MIN) |
9.25 |
0.02 |
0.22 |
| Mirabela Nickel (MBN) |
0.15 |
0.01 |
3.33 |
| Mirvac Grp stp (MGR) |
1.77 |
-0.03 |
-1.39 |
| Monadelphous Grp (MND) |
17.60 |
-0.35 |
-1.95 |
| Mount Gibson Iron (MGX) |
0.48 |
0.00 |
0.00 |
| Myer Hldgs (MYR) |
2.67 |
-0.02 |
-0.74 |
| National Aust Bank (NAB) |
33.09 |
0.04 |
0.12 |
| Navitas (NVT) |
5.83 |
0.15 |
2.64 |
| Newcrest Min (NCM) |
14.68 |
-0.34 |
-2.26 |
| News Corp b voting (NWS) |
34.00 |
0.30 |
0.89 |
| NRW Hldgs (NWH) |
1.17 |
-0.02 |
-1.69 |
| Nufarm (NUF) |
4.39 |
-0.02 |
-0.45 |
| OceanaGold Corp cdi (OGC) |
1.83 |
0.04 |
1.95 |
| Oil Search (OSH) |
8.00 |
0.30 |
3.90 |
| Orica (ORI) |
23.42 |
0.31 |
1.34 |
| Origin Energy (ORG) |
12.93 |
0.21 |
1.65 |
| OZ Minerals (OZL) |
4.06 |
-0.04 |
-0.98 |
| Pacific Brands (PBG) |
0.79 |
-0.01 |
-1.88 |
| Paladin Energy (PDN) |
0.94 |
0.04 |
4.44 |
| PanAust (PNA) |
2.22 |
0.02 |
0.91 |
| Panoramic Res (PAN) |
0.26 |
-0.01 |
-5.45 |
| Perpetual (PPT) |
44.42 |
0.34 |
0.77 |
| Perseus Min (PRU) |
1.14 |
-0.01 |
-0.87 |
| Platinum Asset (PTM) |
5.33 |
-0.02 |
-0.37 |
| Primary Health Care (PRY) |
5.10 |
0.08 |
1.59 |
| Qantas Airways (QAN) |
1.65 |
-0.02 |
-1.20 |
| QBE Insurance Grp (QBE) |
15.40 |
0.35 |
2.33 |
| Qube Logistics (QUB) |
1.84 |
0.03 |
1.66 |
| Ramelius Res (RMS) |
0.20 |
0.00 |
0.00 |
| Ramsay Health Care (RHC) |
34.68 |
0.03 |
0.09 |
| Regis Res (RRL) |
3.60 |
-0.10 |
-2.70 |
| ResMed Inc cdi (RMD) |
5.11 |
0.09 |
1.79 |
| Resolute Min (RSG) |
0.76 |
0.03 |
3.40 |
| Rio Tinto (RIO) |
55.29 |
0.61 |
1.12 |
| Sandfire Res (SFR) |
6.42 |
-0.03 |
-0.47 |
| Santos (STO) |
12.93 |
0.20 |
1.57 |
| Saracen Min (SAR) |
0.15 |
0.00 |
0.00 |
| Seek (SEK) |
10.80 |
-0.30 |
-2.70 |
| Senex Energy (SXY) |
0.71 |
0.00 |
0.00 |
| Seven Grp Hldgs (SVW) |
8.01 |
-0.04 |
-0.50 |
| Seven West Media (SWM) |
2.36 |
0.07 |
3.06 |
| Sigma Pharmaceutical (SIP) |
0.83 |
-0.01 |
-1.18 |
| Silver Lake Res (SLR) |
0.82 |
0.00 |
0.00 |
| Sims Metal Mgt (SGM) |
9.89 |
0.12 |
1.23 |
| Singapore Tel cdi (SGT) |
3.28 |
0.08 |
2.50 |
| SMS Management (SMX) |
4.96 |
-0.03 |
-0.60 |
| Sonic Healthcare (SHL) |
14.36 |
-0.05 |
-0.35 |
| SP AusNet stp (SPN) |
1.29 |
0.02 |
1.57 |
| Spark Infrastructure stp (SKI) |
1.79 |
-0.01 |
-0.28 |
| St Barbara (SBM) |
0.64 |
0.02 |
3.23 |
| Sthn Cross Media (SXL) |
1.49 |
-0.01 |
-0.67 |
| Stockland stp (SGP) |
3.89 |
0.00 |
0.00 |
| Suncorp Grp (SUN) |
12.37 |
0.04 |
0.32 |
| Sundance Res (SDL) |
0.09 |
0.00 |
0.00 |
| Super Retail Grp (SUL) |
11.36 |
0.03 |
0.26 |
| Sydney Airport forus (SYD) |
3.70 |
0.01 |
0.27 |
| Tabcorp Hldgs (TAH) |
3.57 |
-0.03 |
-0.83 |
| Tatts Grp (TTS) |
3.36 |
0.05 |
1.51 |
| Telecom Corp of NZ (TEL) |
2.05 |
-0.06 |
-2.84 |
| Telstra Corp (TLS) |
5.08 |
0.01 |
0.20 |
| Ten Network Hldgs (TEN) |
0.29 |
-0.01 |
-1.69 |
| The Reject Shop (TRS) |
16.75 |
-0.57 |
-3.29 |
| Toll Hldgs (TOL) |
5.23 |
0.09 |
1.75 |
| TPG Telecom (TPM) |
3.87 |
-0.05 |
-1.28 |
| Transfield Services (TSE) |
1.29 |
-0.01 |
-0.38 |
| Transpacific Indust (TPI) |
0.88 |
0.00 |
0.00 |
| Transurban Grp stp (TCL) |
7.14 |
0.12 |
1.71 |
| Treasury Wine Estates (TWE) |
6.43 |
0.09 |
1.42 |
| UGL (UGL) |
7.73 |
0.17 |
2.25 |
| Virgin Australia (VAH) |
0.42 |
0.04 |
10.53 |
| Wesfarmers (WES) |
42.93 |
-1.27 |
-2.87 |
| Western Areas (WSA) |
2.96 |
0.09 |
3.14 |
| Westfield Grp stp (WDC) |
12.34 |
0.06 |
0.49 |
| Westfield Retail Tr stp (WRT) |
3.31 |
-0.04 |
-1.19 |
| Westpac Banking (WBC) |
31.35 |
-0.05 |
-0.16 |
| Whitehaven Coal (WHC) |
2.36 |
0.10 |
4.42 |
| Woodside Petroleum (WPL) |
38.29 |
0.59 |
1.56 |
| Woolworths (WOW) |
34.40 |
-0.31 |
-0.89 |
| WorleyParsons (WOR) |
19.50 |
-2.79 |
-12.52 |
| Wotif.com Hldgs (WTF) |
5.37 |
-0.07 |
-1.29 |
| Key Stock Index |
Last |
Chng |
% Chng |
| SPI Futures - Front month |
5212.0 |
19.0 |
0.36 |
| Taiwan Weighted Index |
8368.19 |
-21.86 |
-0.26 |
| Topix Index |
1253.24 |
8.01 |
0.64 |
| Shanghai Comp. Index |
2282.87 |
31.06 |
1.36 |
| Shanghai B Share |
267.56 |
1.8 |
0.67 |
| Shanghai A Share |
2389.41 |
32.6 |
1.36 |
| NZX 50 Gr Index |
4597.84 |
-38.19 |
-0.83 |
| Nikkei 500 Index |
1262.43 |
9.6 |
0.76 |
| Nikkei 300 Index |
254.74 |
1.2 |
0.47 |
| Nikkei 225 Index |
15138.12 |
100.88 |
0.67 |
| Kospi 200 Index |
258.99 |
2.39 |
0.92 |
| Kospi Index |
1986.81 |
15.55 |
0.78 |
| Nasdaq Comp. |
3010.24 |
-1.79 |
-0.06 |
| Colombia Index |
13342.95 |
17.2 |
0.13 |
| German DAX Index |
8398.0 |
28.13 |
0.33 |
| EuroZone E300 |
1013.95 |
4.25 |
0.42 |
| Dow Jones In. Avg. |
15354.4 |
121.18 |
0.79 |
| S&P ASX 100 Index |
4294.96 |
12.03 |
0.28 |
| Hang Seng Index |
23082.68 |
38.44 |
0.17 |
| S&P ASX 200 Index |
5180.77 |
15.11 |
0.29 |
| All Ordinaries Index |
5159.78 |
15.63 |
0.3 |
| S&P ASX 300 Index |
5137.18 |
15.11 |
0.29 |
| FTSE 100 |
5806.71 |
1.66 |
0.03 |
| Singapore Straits Times Ix |
3449.3 |
-2.98 |
-0.09 |
| Dow Jones Futures - front month |
12815.0 |
-20.0 |
-0.16 |
| S&P 500 Index |
1667.47 |
17.0 |
1.02 |
| Currency |
High |
Low |
Close |
Change |
| Canadian Dollar D6M13 (Jun 13) |
0.98270 |
0.96730 |
0.97160 |
-0.01110 |
| Japanese Yen J6M13 (Jun 13) |
0.97990 |
0.96800 |
0.96920 |
-0.01070 |
| Swiss Franc S6M13 (Jun 13) |
1.04050 |
1.02450 |
1.02800 |
-0.01250 |
| Euro FX E6M13 (Jun 13) |
1.29090 |
1.27980 |
1.28310 |
-0.00780 |
| Australian Dollar A6M13 (Jun 13) |
0.98100 |
0.96910 |
0.97160 |
-0.00970 |
| Mexican Peso M6M13 (Jun 13) |
0.081325 |
0.080750 |
0.080825 |
-0.000500 |
| New Zealand Dollar N6M13 (Jun 13) |
0.81620 |
0.80430 |
0.80510 |
-0.01150 |
| Category |
Quarter |
Year |
| All groups CPI |
0.4 |
2.5 |
| Food and non-alcoholic beverages |
-0.8 |
1.6 |
| Alcohol and tobacco |
1.6 |
3.7 |
| Clothing and footwear |
-3.9 |
-1.5 |
| Housing |
1.2 |
5.1 |
| Furnishings, household equipment and services |
-1.3 |
0.6 |
| Health |
3.0 |
6.1 |
| Transport |
0.5 |
1.4 |
| Communication |
0.0 |
1.5 |
| Recreation and culture |
-0.8 |
-0.5 |
| Education |
5.7 |
5.8 |
| Insurance and financial services |
0.7 |
2.9 |
| CPI analytical series |
|
|
| All groups CPI, seasonally adjusted |
0.1 |
2.5 |
| Trimmed mean |
0.3 |
2.2 |
| Date |
BB30 |
BB60 |
BB90 |
BD2 |
BD5 |
BD10 |
| 04/18/13 |
3.0 |
3.044 |
2.989 |
2.605 |
2.785 |
3.15 |
| 04/19/13 |
2.99979157982 |
3.04 |
2.99 |
2.605 |
2.785 |
3.155 |
| 04/22/13 |
2.99979157982 |
3.02 |
2.96 |
2.59 |
2.76 |
3.105 |
| 04/23/13 |
3.0 |
3.01 |
2.96 |
2.575 |
2.745 |
3.09 |
| 04/24/13 |
3.0 |
2.983 |
2.946 |
2.575 |
2.755 |
3.095 |
| 04/26/13 |
3.0 |
3.011 |
2.946 |
2.51 |
2.69 |
3.03 |
| 04/29/13 |
3.0 |
3.026 |
2.932 |
2.505 |
2.69 |
3.035 |
| 04/30/13 |
3.0 |
3.012 |
2.93 |
2.535 |
2.755 |
3.12 |
| 05/01/13 |
3.0 |
2.975 |
2.908 |
2.45 |
2.685 |
3.07 |
| 05/02/13 |
3.0 |
2.96 |
2.88 |
2.45 |
2.715 |
3.12 |
| 05/03/13 |
3.0 |
2.959 |
2.86 |
2.505 |
2.765 |
3.155 |
| 05/06/13 |
3.0 |
2.957 |
2.89 |
2.575 |
2.835 |
3.235 |
| 05/07/13 |
3.0 |
2.8 |
2.787 |
2.535 |
2.81 |
3.245 |
| 05/08/13 |
2.75 |
2.799 |
2.79 |
2.52 |
2.795 |
3.24 |
| 05/09/13 |
2.75 |
2.81 |
2.798 |
2.535 |
2.82 |
3.27 |
| 05/10/13 |
2.75 |
2.822 |
2.825 |
2.495 |
2.78 |
3.24 |
Sign up to receive the latest finance news.
Currency converter »
Data supplied by Morningstar, based on a 30min delay.
BigPond Sport, Movies, Music and Games downloads, video streams and editorial content are unmetered for most BigPond Broadband members.