S&P/ASX 200

Sydney

This page contains real-time streaming quotes of the S&P/ASX 200 Index Components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.

Add to a Portfolio

Create a New Portfolio

Create

5,180.10 -28.93 (-0.56%)

6:17:00 GMT - Closed. Currency in AUD ( Disclaimer )

Type:	Index
Market:	Australia
# Components:	198

Prev. Close: 5,209.04
Open: 5,207.80
Day's Range: 5,160.60 - 5,207.80

General
Chart
- Streaming charts
- Interactive Chart
Technical
- Technical Analysis
- Candlestick Patterns
News & Analysis
- News
Community

S&P/ASX 200 Components

Symbol	Last	Prev.	High	Low	Chg.	Chg. %	Time
Abacus Property Group	2.450	2.440	2.460	2.430	0.00	0.00%	5:59:00
Acrux Ltd	3.830	3.830	3.830	3.830	0.000	0.00%	23:59:00
Adelaide Brighton Ltd	3.450	3.440	3.460	3.390	0.00	0.00%	4:44:55
AGL Energy Ltd	14.90	15.00	14.98	14.83	0.06	0.40%	5:59:25
Alacer Gold Corp	2.42	2.30	2.42	2.42	0.12	5.22%	23:59:00
ALS Ltd	8.60	8.75	8.66	8.44	-0.07	-0.79%	5:59:05
Alumina Ltd	1.050	1.045	1.070	1.040	-0.01	-1.42%	5:40:35
Amcor Ltd	9.890	10.000	10.070	9.890	-0.07	-0.69%	5:59:55
AMP Ltd	5.550	5.600	5.610	5.510	-0.03	-0.53%	5:59:55
Ansell Ltd	16.78	16.50	16.87	16.52	0.02	0.12%	5:59:40
ANZ Banking Group	29.58	30.33	30.27	29.52	0.06	0.20%	6:00:00
APA Group	6.820	6.820	6.900	6.780	-0.07	-1.01%	5:56:30
Aquila Resources	2.180	2.170	2.200	2.120	-0.04	-1.80%	5:50:55
Ardent Leisure Group	1.690	1.690	1.690	1.690	0.000	0.00%	23:59:00
Aristocrat Leisure Ltd	4.230	4.340	4.420	4.220	-0.01	-0.23%	5:59:55
Arrium Ltd	0.880	0.895	0.910	0.860	0.01	1.11%	5:47:55
Asciano Group	5.160	5.250	5.300	5.130	-0.06	-1.13%	5:45:45
ASX Ltd	39.53	39.40	39.67	39.03	-0.17	-0.43%	5:59:50
Atlas Iron Ltd	0.840	0.860	0.850	0.820	0.00	0.00%	5:52:35
Aurizon Holdings Ltd	4.480	4.500	4.480	4.480	-0.020	-0.44%	23:59:00
Aurora Oil & Gas Ltd	2.910	2.950	2.970	2.900	0.07	2.39%	5:45:20
Ausdrill	1.250	1.300	1.290	1.180	0.03	1.96%	5:58:20
Australand Property Group	3.610	3.530	3.620	3.580	0.01	0.28%	5:56:55
Australian Infrastructure Fund Ltd	0.170	0.170	0.17	0.17	0	0%	16/05
AWE Ltd	1.250	1.190	1.290	1.250	0.04	3.25%	5:56:45
Bank of Queensland Ltd	9.450	9.550	9.550	9.410	-0.03	-0.31%	5:58:00
Bathurst Resources	0.180	0.180	0.180	0.180	0.000	0.00%	23:59:00
Beach Energy Ltd	1.270	1.275	1.290	1.260	0.00	0.00%	5:59:45
Beadell Resources	0.625	0.585	0.625	0.625	0.040	6.84%	23:59:00
Bendigo and Adelaide Bank Ltd	10.800	10.950	10.950	10.770	0.01	0.09%	5:53:52
BHP Billiton	34.84	34.66	34.98	34.52	-0.07	-0.20%	5:59:50
Billabong International Ltd	0.460	0.46	0.46	0.46	0.00	0.00%	06/05
Bluescope Steel Ltd	5.370	5.180	5.470	5.350	0.05	0.93%	5:52:25
Boart Longyear Ltd	0.780	0.800	0.860	0.740	0.01	0.64%	6:00:00
Boral Ltd	4.580	4.630	4.660	4.550	-0.02	-0.43%	5:59:30
Bradken Ltd	4.750	4.820	4.800	4.620	0.00	0.00%	5:59:15
Brambles Ltd	9.260	9.250	9.310	9.230	0.05	0.54%	5:59:50
Breville Group Ltd	7.18	7.33	7.18	7.18	-0.15	-2.05%	23:59:00
Buru Energy Ltd	1.59	1.67	1.64	1.58	0.00	0.00%	5:58:05
BWP Trust	2.710	2.720	2.750	2.700	0.00	0.00%	5:41:25
Cabcharge Australia Ltd	5.030	4.930	5.100	4.880	0.11	2.23%	5:59:20
Caltex Australia Ltd	23.29	23.49	23.46	23.11	-0.27	-1.15%	5:59:45
Cardno	5.500	5.710	5.690	5.460	-0.21	-3.68%	5:58:45
Carsales.Com	10.330	10.320	10.420	10.240	0.010	0.10%	6:10:00
CFS Retail Property Trust	2.240	2.210	2.260	2.210	0.04	1.81%	5:58:05
Challenger Ltd	4.410	4.410	4.450	4.400	-0.01	-0.23%	5:58:20
Charter Hall Group	4.580	4.540	4.580	4.460	0.03	0.66%	5:59:55
Charter Hall Retail REIT	4.400	4.350	4.420	4.330	0.05	1.15%	5:59:30
Coalspur Mines	0.370	0.370	0.380	0.360	0.005	1.35%	6:10:00
Coca-Cola Amatil Ltd	12.96	13.00	13.11	12.96	-0.01	-0.08%	5:31:05
Cochlear Ltd	71.25	71.36	71.49	70.64	0.04	0.06%	6:00:05
Commonwealth Bank Australia	72.47	73.49	73.21	72.20	-1.01	-1.37%	6:00:05
Commonwealth Property Office	1.150	1.150	1.160	1.150	0.01	0.87%	5:50:30
Computershare Ltd	10.640	10.630	10.750	10.530	0.02	0.19%	6:00:05
Crown Ltd	13.230	13.510	13.510	13.200	-0.31	-2.29%	6:00:00
CSL Ltd	60.88	61.50	61.17	60.80	-0.65	-1.06%	5:59:45
CSR Ltd	2.060	2.050	2.080	2.020	0.01	0.49%	5:58:40
Cudeco Ltd	4.020	3.990	4.020	3.950	0.01	0.25%	5:56:00
David Jones Ltd	2.760	2.800	2.770	2.710	-0.04	-1.43%	5:00:35
Decmil Group Ltd	1.61	1.67	1.65	1.56	-0.06	-3.30%	6:10:00
Dexus Property Group	1.200	1.200	1.210	1.180	-0.01	-0.42%	5:47:15
Downer EDI Ltd	3.760	4.140	3.980	3.720	-0.39	-9.42%	5:59:25
Drillsearch Energy Ltd	1.14	1.16	1.16	1.14	-0.02	-1.72%	6:10:00
Duet Group	2.420	2.450	2.440	2.420	-0.03	-1.22%	5:44:40
DuluxGroup Ltd	4.670	4.700	4.730	4.660	-0.05	-1.06%	5:50:05
Echo Entertainment Group	3.450	3.510	3.500	3.420	-0.060	-1.71%	6:10:00
Emeco Holdings	0.420	0.440	0.440	0.410	-0.03	-5.68%	5:59:55
Energy World Corporation Ltd	0.450	0.445	0.460	0.450	0.01	1.12%	2:38:42
Envestra Ltd	1.050	1.060	1.050	1.050	-0.01	-0.47%	4:27:10
Evolution Mining Ltd	0.84	0.79	0.87	0.81	0.04	5.70%	6:10:00
Fairfax Media Ltd	0.600	0.625	0.620	0.600	-0.01	-2.40%	5:45:20
Federation Centres Ltd	2.690	2.670	2.700	2.660	0.020	0.75%	5:43:25
FKP Property Group	1.500	1.510	1.500	1.470	-0.02	-1.32%	5:59:55
Fleetwood Corp Ltd	5.67	7.55	6.26	4.93	-1.90	-25.17%	6:00:00
Fletcher Building Ltd	6.900	6.910	6.930	6.840	-0.01	-0.14%	5:59:05
Flexigroup	4.610	4.600	4.610	4.460	-0.01	-0.22%	5:59:20
Flight Centre Ltd	40.32	40.50	40.55	39.61	-0.05	-0.12%	5:59:45
Fortescue Metals Group	3.530	3.520	3.550	3.480	-0.01	-0.28%	5:57:20
Gindalbie Metals Ltd	0.150	0.155	0.150	0.150	-0.01	-3.23%	5:58:20
Goodman Fielder Ltd	0.730	0.730	0.740	0.730	0.01	0.68%	5:54:55
Goodman Group	5.340	5.390	5.400	5.300	-0.05	-0.93%	5:52:40
GPT Group	4.150	4.160	4.160	4.110	-0.01	-0.24%	5:59:30
Graincorp Ltd	12.740	12.750	12.790	12.740	-0.02	-0.16%	5:59:55
Gryphon Minerals Ltd	0.200	0.190	0.210	0.200	0.01	2.63%	5:58:55
GUD Holdings Ltd	7.370	7.360	7.440	7.360	-0.01	-0.14%	5:49:10
GWA Group Ltd	2.480	2.470	2.510	2.460	0.01	0.40%	5:33:00
Harvey Norman Holdings Ltd	2.700	2.730	2.700	2.630	-0.04	-1.47%	5:51:05
Henderson Group PLC	2.77	2.76	2.79	2.76	0.01	0.36%	6:10:00
iiNet Ltd	6.690	6.650	6.740	6.610	0.04	0.60%	5:57:55
Iluka Resources Ltd	11.13	10.82	11.27	10.96	0.33	3.05%	6:00:00
Imdex Ltd	0.950	0.925	0.980	0.910	0.04	3.78%	5:59:55
Incitec Pivot	2.810	2.860	2.910	2.810	-0.06	-2.10%	5:59:55
Independence Group NL	3.200	3.110	3.340	3.160	0.08	2.57%	5:43:10
Insurance Australia Group Ltd	5.610	5.710	5.750	5.600	-0.11	-1.93%	5:59:45
Investa Office	3.400	3.370	3.400	3.330	0.03	0.89%	5:41:36
Invocare Ltd	12.060	12.300	12.260	11.990	-0.27	-2.20%	5:59:50
Ioof Holdings Ltd	8.830	8.890	8.890	8.690	-0.09	-1.01%	5:59:40
Iress Market Technology Ltd	8.660	8.590	8.680	8.540	0.05	0.58%	5:57:25
iscovery Metals	0.200	0.340	0.320	0.200	-0.140	-41.18%	6:10:00
James Hardie Industries	10.370	10.590	10.590	10.180	-0.23	-2.17%	6:00:00
JB Hi-Fi	16.43	16.62	16.74	16.43	-0.20	-1.20%	5:59:55
Karoon Gas Australia Ltd	5.940	6.050	6.070	5.890	-0.12	-1.98%	5:59:50
Kingsgate Consolidated Ltd	1.560	1.465	1.570	1.520	0.10	6.48%	5:59:40
Leighton Holdings Ltd	18.50	18.67	18.50	18.09	-0.22	-1.18%	5:59:55
Lend Lease Group	10.110	10.600	10.550	10.070	-0.52	-4.91%	5:59:30
Lynas Corp Ltd	0.600	0.615	0.630	0.600	-0.01	-2.44%	5:03:20
M2Telecomm	6.20	6.14	6.20	6.05	0.06	0.98%	6:10:00
Macquarie Atlas Roads	1.860	1.910	1.880	1.775	-0.050	-2.62%	6:10:00
Macquarie Group Ltd	45.68	45.64	45.99	45.57	0.03	0.07%	6:00:00
Maverick Drilling	0.49	0.60	0.57	0.48	-0.11	-18.33%	5:59:50
Mcmillan Shakespeare Ltd	16.400	16.470	16.600	16.290	-0.10	-0.61%	5:59:40
Medusa Mining Ltd	2.320	2.190	2.360	2.270	0.11	5.02%	5:59:30
Mermaid Marine Australia Ltd	3.500	3.420	3.500	3.340	0.08	2.34%	5:44:35
Mesoblast	5.500	5.470	5.500	5.410	0.03	0.55%	5:51:15
Metcash Ltd	4.140	4.110	4.150	4.100	0.03	0.73%	5:59:00
Mineral Deposits	2.980	2.980	3.020	2.960	0.01	0.34%	5:59:15
Mineral Resource	9.05	9.14	9.12	8.83	-0.12	-1.31%	5:59:55
Mirabela Nickel Ltd	0.160	0.170	0.170	0.160	-0.01	-5.88%	5:47:40
Mirvac Group	1.790	1.785	1.800	1.750	0.01	0.84%	6:00:05
Monadelphous Group Ltd	16.61	17.41	16.99	16.17	-0.81	-4.65%	5:59:45
Mount Gibson Iron	0.510	0.500	0.510	0.500	0.01	1.00%	5:06:00
Myer Holdings	2.770	2.750	2.780	2.650	0.020	0.73%	6:10:00
National Australia Bank Ltd	33.14	33.37	33.40	33.04	-0.28	-0.84%	5:59:50
Navitas Ltd	5.940	5.940	6.000	5.890	0.01	0.08%	6:00:05
Newcrest Mining Ltd	15.68	14.56	15.70	15.14	1.04	7.14%	5:59:55
News Corporation Ltd	33.87	33.98	34.00	33.65	-0.09	-0.26%	5:59:50
NRW Holdings	1.110	1.155	1.160	1.090	-0.04	-3.03%	5:58:15
Nufarm Ltd	4.390	4.370	4.410	4.330	0.02	0.46%	5:52:50
OceanaGold Corp	1.810	1.750	1.850	1.790	0.07	4.00%	5:59:15
Oil Search Ltd	8.010	8.040	8.170	8.010	-0.04	-0.50%	5:54:55
Orica Ltd	22.83	23.43	23.17	22.67	-0.58	-2.48%	5:59:50
Origin Energy Ltd	13.29	13.08	13.32	13.06	0.23	1.76%	5:59:20
OZ Minerals Ltd	4.30	4.13	4.30	4.13	0.18	4.36%	5:59:00
Pacific Brands Ltd	0.730	0.725	0.750	0.720	0.01	0.69%	5:58:40
Paladin Energy Ltd	0.970	0.960	0.990	0.960	0.01	1.04%	5:56:50
PanAust Ltd	2.360	2.240	2.370	2.280	0.11	4.91%	5:59:10
Perpetual Ltd	45.24	45.31	45.43	44.42	-0.01	-0.02%	6:00:00
Perseus Mining Ltd	1.150	1.050	1.190	1.110	0.10	9.52%	5:59:20
Platinum Asset Management Ltd	5.530	5.460	5.540	5.480	0.06	1.10%	5:41:40
Primary Health Care Ltd	5.050	5.020	5.100	4.930	0.03	0.60%	5:59:55
Qantas Airways Ltd	1.630	1.645	1.650	1.610	-0.01	-0.61%	5:59:55
QBE Insurance Group Ltd	15.38	15.68	15.61	15.32	-0.28	-1.79%	6:00:00
Qube Logistics Holdings	1.840	1.850	1.850	1.830	-0.01	-0.81%	5:59:15
Ramsay Health Care Ltd	34.69	35.41	35.07	34.01	-0.68	-1.92%	5:59:00
Regis Resources	3.840	3.620	3.890	3.700	0.220	6.08%	6:10:00
ResMed Inc	5.070	5.080	5.090	5.040	-0.02	-0.39%	5:23:40
Resolute Mining	0.760	0.705	0.770	0.710	0.04	6.38%	5:50:20
Rio Tinto Ltd	55.33	55.42	55.62	54.69	-0.12	-0.22%	6:00:00
Sai Global Ltd	3.930	3.920	3.960	3.860	0.01	0.26%	5:57:35
Sandfire Resources	6.530	6.350	6.600	6.410	0.180	2.83%	6:10:00
Santos Ltd	13.13	13.14	13.24	13.01	-0.05	-0.38%	6:00:00
Saracen Mineral Holdings	0.160	0.145	0.160	0.150	0.01	6.90%	1:04:37
Seek Ltd	10.920	10.790	11.000	10.570	0.16	1.48%	5:59:50
Senex Ltd	0.675	0.720	0.725	0.652	-0.045	-6.25%	6:10:00
Seven Group Holdings Ltd	7.490	7.930	7.940	7.480	-0.46	-5.80%	6:00:05
Seven West Media Ltd	2.290	2.360	2.360	2.280	-0.08	-3.39%	5:55:05
Sigma Pharmaceuticals Ltd	0.830	0.850	0.850	0.830	-0.02	-2.35%	5:28:30
Silver Lake Resources Ltd	0.73	0.71	0.80	0.72	0.02	2.82%	6:10:00
Sims Metal Management Ltd	10.04	9.95	10.06	9.90	0.05	0.50%	5:53:40
Singapore Telecommunications Ltd	3.230	3.300	3.300	3.230	-0.08	-2.42%	5:52:20
Sirtex Medical	10.760	10.990	10.890	10.570	-0.21	-1.91%	5:59:45
Skilled Group	2.490	2.620	2.580	2.360	-0.14	-5.34%	5:55:45
SMS Management & Technology Ltd	4.910	4.980	5.000	4.910	-0.07	-1.41%	5:59:20
Sonic Healthcare Ltd	14.34	14.36	14.41	14.06	-0.01	-0.07%	5:59:35
Southern Cross Media Group Ltd	1.400	1.460	1.430	1.380	-0.06	-3.77%	5:58:05
SP Ausnet	1.290	1.295	1.290	1.280	-0.01	-0.39%	5:58:00
Spark Infrastructure Trust	1.850	1.835	1.860	1.840	0.01	0.27%	5:48:10
St Barbara Ltd	0.700	0.630	0.700	0.680	0.06	9.52%	5:59:55
Stockland	3.970	3.920	3.980	3.910	0.06	1.53%	5:59:45
Suncorp Group Ltd	12.690	12.640	12.720	12.550	0.07	0.55%	5:51:10
Sundance Resources Ltd	0.080	0.088	0.090	0.080	-0.01	-11.36%	5:48:35
Super Retail Group Ltd	11.700	11.670	11.730	11.340	0.07	0.60%	5:59:20
Sydney Airport Holdings Ltd	3.76	3.74	3.76	3.71	0.03	0.80%	5:23:15
Tabcorp Holdings Ltd	3.600	3.580	3.610	3.580	0.02	0.56%	5:06:45
Tatts Group Ltd	3.330	3.380	3.370	3.330	-0.04	-1.18%	5:43:55
Telecom Corp of New Zealand ADR	2.040	2.010	2.050	1.980	0.03	1.49%	5:55:40
Telstra Corp Ltd	5.120	5.100	5.120	5.070	0.03	0.59%	5:13:55
Ten Network Holdings	0.270	0.285	0.280	0.260	-0.02	-7.02%	5:58:30
The Reject Shop Ltd	16.72	17.18	17.03	16.54	-0.48	-2.79%	5:59:20
Toll Holdings Ltd	5.190	5.250	5.240	5.150	-0.07	-1.33%	5:56:50
TPG Telecom Ltd	3.900	3.920	3.950	3.890	-0.02	-0.51%	5:54:10
Transfield Services Ltd	0.970	1.275	1.100	0.970	-0.30	-23.92%	5:59:40
Transpacific Industries Group Ltd	0.830	0.870	0.870	0.830	-0.04	-4.60%	5:49:20
Transurban Group	7.070	7.120	7.120	7.050	-0.06	-0.84%	5:59:25
Treasury Wine Estates	6.300	6.330	6.450	6.250	-0.030	-0.47%	6:10:00
Troy Resources Ltd	1.750	1.695	1.770	1.720	0.06	3.24%	5:59:45
UGL Ltd	7.28	7.35	7.32	7.05	-0.05	-0.68%	5:59:55
Virgin Australia Holdings Ltd	0.42	0.42	0.43	0.41	-0.01	-1.19%	2:54:30
Wesfarmers Ltd	42.72	43.00	42.92	42.44	-0.22	-0.51%	5:59:55
Western Areas NL	3.000	2.930	3.050	2.880	0.07	2.39%	5:54:35
Westfield Group	12.310	12.250	12.310	12.060	0.08	0.65%	5:59:50
Westfield Retail Trust	3.380	3.330	3.390	3.330	0.050	1.50%	6:10:00
Westpac Banking Corp	31.44	31.79	31.78	31.31	-0.31	-0.98%	6:00:00
Whitehaven Coal Ltd	2.260	2.280	2.290	2.240	-0.01	-0.44%	5:59:25
Woodside Petroleum Ltd	37.71	38.28	38.39	37.63	-0.62	-1.62%	5:59:55
Woolworths Ltd	34.52	34.43	34.72	34.37	0.09	0.26%	6:00:05
WorleyParsons Ltd	19.43	19.26	19.61	19.12	0.19	0.99%	5:59:35
Wotif.com Holdings	5.570	5.500	5.590	5.480	0.10	1.82%	6:00:00

Share with a Friend

Link to this Chart

Provide Feedback

To:
From:
Your Email:		Check email format
Message:
	Send a copy to me as well Submit

Paste the following link in email, IM or website:

Members' Sentiments:

Bullish: 67%
Bearish: 33%

Conviction

Period

Submit

Add a Comment

Comment Guidelines

Post

Successfully Reported

Thank you. This comment has been flagged for a moderator.

_touchLoadingMsg

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

CFDs Quotes

SPX 500 Futures	1,670.15	+5.65	+0.34%
NQ 100 Futures	3,031.70	+10.70	+0.35%
US 30	15,406.50	+71.07	+0.46%
DAX	8,471.00	+16.37	+0.19%
FTSE 100	6,803.30	+48.24	+0.71%
Japan 225	15,401.00	+20.21	+0.13%
US Dollar Index	83.96	+0.05	+0.06%

CFDs Quotes

Gold	1,371.55	-12.55	-0.91%
Silver	22.375	-0.207	-0.92%
Copper	3.335	-0.025	-0.76%
Crude Oil	96.33	-0.60	-0.62%
Natural Gas	4.207	+0.117	+2.85%
US Cotton No.2	83.93	-1.85	-2.16%
US Coffee C	132.73	-3.12	-2.30%

EUR/USD	1.2900	+0.0016	+0.13%
GBP/USD	1.5154	-0.0103	-0.68%
USD/JPY	102.61	+0.34	+0.33%
USD/CHF	0.9706	+0.0037	+0.38%
AUD/USD	0.9812	+0.0004	+0.05%
USD/CAD	1.0267	+0.0024	+0.23%
EUR/GBP	0.8513	+0.0069	+0.82%

CFDs Quotes

Euro Bund	144.63	-0.26	-0.18%
Euro BTP	116.29	-0.17	-0.15%
Euro BOBL	126.406	-0.150	-0.12%
UK Gilt	117.61	+0.02	+0.02%
US 2 YR T-Note	110.27	+0.01	+0.01%
US 10 YR T-Note	131.98	+0.19	+0.14%
US 30 YR T-Bond	144.20	+0.46	+0.32%

	Name	Price	Chg.	Chg. %
	S&P/ASX 200	5,180.10	-28.93	-0.56%

Connect to Investing.com

Follow @investingcom

S&P/ASX 200

S&P/ASX 200 Components

Add a Comment

Comment Guidelines

Find A Broker

Connect to Investing.com