Tools

Did you know

AustralianSuper publishes information every day on the S&P/ASX 200.

Read More

Stock and price list

Every week the opening price as at the beginning of the financial year and the closing share price at the end of each week of each stock within the ASX 200 is published to provide members with a guide to the return provided by ASX 200 stocks.

Member instructions received from 1pm Friday to 1pm Friday of the following week (or midnight Sunday if online) will be transacted the following Monday (or next day in the event of a Sydney public holiday). The buy or sell price of that stock is the average buy or sell price of that stock traded by the broker on behalf of AustralianSuper that day.

 

Week ending 05.03.10

Display results per page

Stock Code Security Name Inception Price - 01.01.10 Closing Price - 05.03.10
AAC AUSTRALIAN AGRICULTURAL COMPANY LIMITED $1.49 $1.40
AAD ARDENT LEISURE GROUP $1.70 $1.41
AAX AUSENCO LIMITED $4.56 $3.97
ABC ADELAIDE BRIGHTON LIMITED $2.75 $2.44
ABP Abacus Property Group $0.44 $0.42
ABS A.B.C. LEARNING CENTRES LIMITED $0.54 $0.54
AED AED OIL LIMITED $0.60 $0.55
AEJ ALINTA ENERGY LIMITED $0.09 $0.07
AEZ APN/UKA EUROPEAN RETAIL TRUST $0.07 $0.04
AGK AGL ENERGY LIMITED $14.06 $14.66
AGO ATLAS IRON LIMITED $1.89 $2.21
AIO ASCIANO GROUP $1.82 $1.84
AIX AUSTRALIAN INFRASTRUCTURE FUND $1.78 $1.91
AJA ASTRO JAPAN PROPERTY GROUP $0.39 $0.40
AJL AJ LUCAS GROUP LIMITED $4.15 $2.99
ALL ARISTOCRAT LEISURE LIMITED $4.02 $4.35
ALS ALESCO CORPORATION LIMITED $4.75 $4.64
ALZ AUSTRALAND PROPERTY GROUP $0.51 $0.49
AMC AMCOR LIMITED $6.23 $6.00
AMP AMP LIMITED $6.77 $6.13
ANN ANSELL LIMITED $10.93 $12.00
ANZ AUSTRALIA AND NEW ZEALAND BANKING GROUP LIMITED $22.88 $23.80
ANZPA AUSTRALIA AND NEW ZEALAND BANKING GROUP LIMITED CPS2 $99.70 $99.65
ANZPB AUSTRALIA AND NEW ZEALAND BANKING GROUP LIMITED CPS $98.85 $98.65
AOE ARROW ENERGY NL $4.16 $5.11
APA AUSTRALIAN PIPELINE TRUST $3.50 $3.48
API AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED $0.69 $0.56
APN APN NEWS & MEDIA LIMITED $2.32 $2.39
AQA AQUILA RESOURCES LTD $11.11 $10.92
AQP AQUARIUS PLATINUM LIMITED $7.35 $6.75
ASX AUSTRALIAN STOCK EXCHANGE LIMITED $34.94 $36.80
AUN AUSTAR UNITED COMMUNICATIONS LIMITED $1.42 $1.14
AVG AUSTRALIAN VINTAGE LTD $0.31 $0.31
AVO AVOCA RESOURCES LIMITED $1.81 $1.92
AWB AWB LIMITED $1.13 $1.10
AWC ALUMINA LIMITED $1.84 $1.71
AWE AWE LIMITED $2.80 $2.70
AXA AXA ASIA PACIFIC HOLDINGS LIMITED $6.56 $6.36
BBG BILLABONG INTERNATIONAL LIMITED $10.95 $10.66
BDG BENDIGO MINING $0.25 $0.23
BEN BENDIGO BANK LIMITED $9.84 $9.74
BHP BHP BILLITON LIMITED $43.12 $43.51
BKN BRADKEN LIMITED $6.82 $7.12
BLD BORAL LIMITED $5.95 $5.50
BLY BOART LONGYEAR LIMITED $0.35 $0.31
BOL BOOM LOGISTICS LIMITED $0.41 $0.31
BOQPC BANK OF QUEENSLAND LIMITED. $89.00 $90.00
BOQPC BANK OF QUEENSLAND LIMITED. $89.00 $90.00
BPT BEACH ENERGY LIMITED $0.92 $0.72
BRU BURU ENERGY LIMITED $0.23 $0.27
BRUO BURU ENERGY LIMITED BONUS OPTIONS $0.01 $0.01
BSL BLUESCOPE STEEL LIMITED $3.11 $2.72
BTA BIOTA HOLDINGS LTD $2.41 $2.18
BWP BUNNINGS WAREHOUSE PROPERTY TRUST $1.86 $1.89
BXB BRAMBLES LIMITED $6.78 $7.21
CAB CABCHARGE AUSTRALIA LIMITED $6.01 $5.94
CAH CALTALPA RESOURCES LIMITED $1.39 $1.49
CBA COMMONWEALTH BANK OF AUSTRALIA $54.85 $54.82
CBAPB CBA-PERPETUAL EXCHANGEABLE RESALE LISTED SEC.-PERLS IV $190.00 $192.00
CBAPB CBA-PERPETUAL EXCHANGEABLE RESALE LISTED SEC.-PERLS IV $190.00 $190.00
CCL COCA-COLA AMATIL LIMITED $11.53 $11.28
CDU CEDUCO LIMITED $5.04 $4.26
CER CENTRO RETAIL GROUP $0.16 $0.17
CEU CONNECTEAST GROUP $0.43 $0.42
CEY CENTENNIAL COAL COMPANY LIMITED $4.00 $4.03
CFX CFS RETAIL PROPERTY TRUST $1.90 $1.93
CGF CHALLENGER FINANCIAL SERVICES GROUP LIMITED $4.23 $4.05
CHC CHARTER HALL GROUP $0.70 $0.66
CIY CITY PACIFIC LTD $0.03 $0.03
CMJ CONSOLIDATED MEDIA HOLDINGS $3.06 $3.21
CMR COMPASS RESOURCES NL $0.15 $0.15
CNP CENTRO PROPERTIES GROUP $0.29 $0.23
COH COCHLEAR LIMITED $69.07 $65.20
CPA COMMONWEALTH PROPERTY OFFICE FUND $0.97 $0.99
CPU COMPUTERSHARE LIMITED $11.45 $11.98
CQO CHARTER HALL OFFICE REIT $0.31 $0.29
CQR CHARTER HALL RETAIL REIT $0.58 $0.59
CRG CRANE GROUP LIMITED $9.46 $8.61
CRZ CARSALES.COM LTD $5.35 $5.18
CSL CSL LIMITED $32.49 $35.93
CSR CSR LIMITED $1.80 $1.65
CTX CALTEX AUSTRALIA LIMITED $9.30 $10.88
CVN CARNARVON PETROLEUM LIMITED $0.61 $0.49
CWN CROWN LTD $8.04 $8.22
CXC COEUR D''ALENE MINES CORPORATION $20.40 $17.48
CXC COEUR D''ALENE MINES CORPORATION $20.40 $17.20
CXC COEUR D''ALENE MINES CORPORATION $20.40 $17.48
CXC COEUR D''ALENE MINES CORPORATION $20.40 $16.16
CXP CORPORATE EXPRESS AUSTRALIA LIMITED $3.96 $4.32
DJS DAVID JONES LIMITED $5.40 $5.04
DOM DOMINION MINING LIMITED $3.58 $2.71
DOW DOWNER EDI LIMITED $9.35 $8.02
DUE DIVERSIFIED UTILITY AND ENERGY TRUSTS $1.80 $1.83
DXS DEXUS PROPERTY GROUP $0.85 $0.83
EAU ELDORADO GOLD CORPORATION $15.57 $14.50
EHL EMECO HOLDINGS LIMITED $0.79 $0.65
ELD ELDERS LIMITED $1.56 $1.30
ELDPA ELDERS HYBRIDS $58.00 $55.75
ENE ENERGY DEVELOPMENTS LIMITED $2.72 $2.49
ENV ENVESTRA LIMITED $0.51 $0.54
EQN EQUINOX MINERALS LIMITED $4.35 $3.88
ERA ENERGY RESOURCES OF AUSTRALIA LIMITED $23.89 $19.16
ESG EASTERN STAR GAS LIMITED $0.82 $0.81
EWC ENERGY WORLD CORPORATION LTD $0.39 $0.31
EXT EXTRACT RESOURCES LTD $8.32 $7.47
FGL FOSTER''S GROUP LIMITED $5.50 $5.54
FGL FOSTER''S GROUP LIMITED $5.50 $5.50
FGL FOSTER''S GROUP LIMITED $5.50 $5.54
FGL FOSTER''S GROUP LIMITED $5.50 $5.43
FKP FKP PROPERTY GROUP $0.79 $0.75
FLT FLIGHT CENTRE LIMITED $18.42 $19.90
FMG FORTESCUE METALS GROUP LTD $4.44 $4.87
FWD FLEETWOOD CORPORATION LIMITED $7.99 $8.00
FXJ FAIRFAX MEDIA LIMITED $1.74 $1.74
GBG GINDALBIE METALS LTD $1.06 $1.14
GCL GLOUCESTER COAL LIMITED $9.10 $9.90
GFF GOODMAN FIELDER LIMITED $1.63 $1.50
GMG Goodman Group $0.63 $0.61
GMPPA GOODMAN PLUS TRUST $66.00 $68.50
GNC GRAINCORP LIMITED $6.20 $6.25
GNS GUNNS LIMITED $0.94 $0.65
GPT GPT Group $0.60 $0.59
GTP GREAT SOUTHERN LIMITED $0.12 $0.12
GUD G.U.D. HOLDINGS LIMITED $9.00 $10.44
GWT GWA INTERNATIONAL LIMITED $3.19 $3.23
HDF HASTINGS DIVERSIFIED UTILITIES FUND $1.10 $1.22
HFA HFA HOLDINGS LIMITED $0.26 $0.20
HGG HENDERSON GROUP PLC $2.27 $2.14
HIL HILLS INDUSTRIES LIMITED $2.04 $2.80
HSP HEALTHSCOPE LIMITED $5.07 $4.21
HST HASTIE GROUP LIMITED $1.89 $1.62
HVN HARVEY NORMAN HOLDINGS LIMITED $4.22 $3.95
IAG INSURANCE AUSTRALIA GROUP LIMITED $4.03 $3.98
IFL IOOF HOLDINGS LIMITED $6.07 $6.43
IFN INFIGEN ENERGY LIMITED $1.39 $1.32
IGO INDEPENDENCE GROUP NL $4.83 $4.25
IIF ING INDUSTRIAL FUND $0.48 $0.46
ILU ILUKA RESOURCES LIMITED $3.58 $3.72
IOF ING OFFICE FUND $0.64 $0.63
IPL INCITEC PIVOT LIMITED $3.55 $3.54
IRE IRESS MARKET TECHNOLOGY LIMITED $8.59 $8.35
ISF ISOFT GROUP LIMITED $0.77 $0.53
ITO INTOLL GROUP $1.33 $1.22
IVC INVOCARE LIMITED $6.16 $6.31
JBH JB HI-FI LIMITED $22.60 $19.89
JHX JAMES HARDIE INDUSTRIES NV $8.50 $7.55
JHX JAMES HARDIE INDUSTRIES SE $8.50 $7.49
KAR KAROON GAS AUSTRALIAN LIMITED $10.61 $7.20
KCN KINGSGATE CONSOLIDATED LIMITED. $9.21 $9.43
KZL KAGARA ZINC LIMITED $1.05 $0.90
LEI LEIGHTON HOLDINGS LIMITED $38.11 $39.47
LGL LIHIR GOLD LIMITED $3.28 $2.94
LLC LEND LEASE GROUP $10.27 $8.64
LNC LINC ENERGY LIMITED $1.60 $1.59
LYC LYNAS CORPORATION LIMITED $0.55 $0.51
MAH MACMAHON HOLDINGS LIMITED $0.61 $0.73
MAP MAP GROUP $3.03 $3.33
MBN MIRABELA NICKEL LIMITED $2.50 $2.36
MCC MACARTHUR COAL LIMITED $11.25 $12.00
MCR MINCOR RESOURCES NL $1.78 $1.73
MCW MACQUARIE COUNTRYWIDE TRUST $0.58 $0.56
MDT MACQUARIE DDR TRUST $0.10 $0.06
MGR MIRVAC GROUP $1.57 $1.58
MGX MOUNT GIBSON IRON LIMITED $1.65 $1.80
MIG MACQUARIE INFRASTRUCTURE GROUP $1.33 $1.21
MML MEDUSA MINING LIMITED $3.72 $3.97
MMX MURCHISON METALS LTD $2.50 $2.70
MND MONADELPHOUS GROUP LTD $14.32 $14.85
MOF MACQUARIE OFFICE TRUST $0.31 $0.28
MPO MOLOPO AUSTRALIA LTD $1.34 $1.30
MQA MACQUARIE ATLAS ROADS GROUP $0.82 $0.91
MQCPA MACQUARIE CPS TRUST $107.50 $106.25
MQG MACQUARIE GROUP LIMITED $48.40 $49.55
MRE MINARA RESOURCES LIMITED $0.81 $0.81
MRM MERMAID MARINE AUSTRALIA $3.04 $2.60
MTS METCASH LIMITED $4.47 $4.14
NAB NATIONAL AUSTRALIA BANK LIMITED $27.40 $26.33
NCM NEWCREST MINING LIMITED $35.33 $34.34
NRT NOVOGEN LIMITED $0.59 $0.47
NUF NUFARM LIMITED $10.89 $9.07
NWH NRW HOLDINGS LIMITED $2.00 $1.40
NWS NEWS CORPORATION LIMITED (B) $17.91 $18.33
NWSLV NEWS CORPORATION LIMITED (A) $15.48 $15.68
NXS NEXUS ENERGY LIMITED $0.31 $0.24
OMH OM HOLDINGS LIMITED $1.95 $1.72
ORG ORIGIN ENERGY LIMITED $16.82 $16.86
ORIPB ORICA LIMITED $93.00 $94.40
ORIPB ORICA LIMITED $93.00 $93.60
OSH OIL SEARCH LIMITED $6.13 $5.57
OST ONESTEEL LIMITED $3.35 $3.70
OZL OZ MINERALS LIMITED $1.18 $1.17
PAN PANORAMIC RESOURCES LIMITED $2.33 $2.47
PBG PACIFIC BRANDS LIMITED $1.13 $1.17
PCAPA PREFERRED CAPITAL LIMITED $174.40 $172.05
PDN PALADIN RESOURCES LIMITED $4.18 $3.74
PEM PERILYA LTD $0.66 $0.65
PIH PRIME INFRASTRUCTURE HOLDINGS LIMITED $4.13 $3.50
PLA PLATINUM AUSTRALIA LIMITED $1.04 $0.98
PMP PMP LIMITED $0.77 $0.73
PMV PREMIER INVESTMENTS LIMITED $8.30 $8.26
PNA PAN AUSTRALIAN RESOURCES LIMITED $0.56 $0.50
PPT PERPETUAL LIMITED $37.10 $36.54
PPX PAPERLINX LIMITED $0.64 $0.67
PRY PRIMARY HEALTH CARE LIMITED $5.98 $4.11
PTM PLATINUM ASSET MANAGEMENT LIMITED $5.55 $5.71
QAN QANTAS AIRWAYS LIMITED $2.99 $2.79
QBE QBE INSURANCE GROUP LIMITED $25.60 $20.66
RHC RAMSAY HEALTH CARE LIMITED $10.89 $12.98
RIC RIDLEY CORPORATION LIMITED $1.10 $1.11
RIO RIO TINTO LIMITED $74.89 $76.94
RIV RIVERSDALE MINING LIMITED $7.20 $8.36
RMD RESMED INC $5.93 $6.50
ROC ROC OIL COMPANY LIMITED $0.67 $0.35
SBM ST BARNARA LIMITED $0.29 $0.25
SDG SUNLAND GROUP LIMITED $0.82 $0.80
SDL SUNDACE RESOURCES LTD $0.15 $0.14
SEK SEEK LIMITED $6.90 $7.47
SEV SEVEN NETWORK LIMITED $6.91 $8.02
SGM SIMS GROUP LIMITED $22.20 $20.27
SGN STW COMMUNICATIONS GROUP LTD $0.75 $0.85
SGP STOCKLAND GROUP $3.95 $4.21
SGT SINGAPORE TELECOMMUNICATIONS LIMITED. $2.46 $2.43
SHL SONIC HEALTHCARE LIMITED $15.37 $13.22
SIP SIGMA PHARMACEUTICALS LIMITED $0.99 $0.90
SKI SPARK INFRASTRUCTURE GROUP $1.38 $1.23
SMX SMS MANAGEMENT & TECHNOLOGY LIMITED $5.61 $7.00
SPN SP AUSNET $0.91 $0.92
SPT SPOTLESS GROUP LIMITED $2.95 $3.03
SRL STRAITS RESOURCES LIMITED $1.72 $1.31
STO SANTOS LIMITED $14.09 $13.83
SUN SUNCORP METWAY LIMITED $8.69 $8.54
SUNPB SUNCORP METWAY LIMITED NON-CUMULATIVE CONV. PREFERENCE SHARES DEFERRED $93.50 $95.50
SXL SOUTHERN CROSS MEDIA GROUP $1.93 $2.02
TAH TABCORP HOLDINGS LIMITED $6.95 $6.90
TAL TOWER AUSTRALIA GROUP LIMITED $2.86 $2.56
TAP TAP OIL LIMITED $1.17 $0.95
TCL TRANSURBAN GROUP $5.54 $5.25
TEL TELECOM CORPORATION OF NEW ZEALAND LIMITED $2.02 $1.72
TEN TEN NETWORK HOLDINGS LIMITED $1.63 $1.82
THG THAKRAL HOLDINGS GROUP $0.34 $0.35
TIM TIMBERCORP LIMITED $0.04 $0.04
TLS TELSTRA CORPORATION LIMITED $3.43 $2.91
TOE TORO ENERGY LIMITED $0.14 $0.11
TOL TOLL HOLDINGS LIMITED $8.74 $7.09
TPI TRANSPACIFIC INDUSTRIES GROUP LTD $1.35 $1.39
TRS THE REJECT SHOP LIMITED $14.10 $15.52
TSE TRANSFIELD SERVICES LIMITED $4.25 $4.22
TSI TRANSFIELD SERVICES INFRASTRUCTURE FUND $1.09 $0.91
TSO TISHMAN SPEYER OFFICE FUND $0.38 $0.40
TTS TATTERSALLS LIMITED $2.44 $2.40
TWR TOWER LIMITED $1.62 $1.52
UGL UGL LIMITED. $14.29 $14.89
VBA VIRGIN BLUE HOLDINGS Limited $0.59 $0.70
VPG VALAD PROPERTY GROUP $0.12 $0.09
VTA VITERRA INC $10.31 $10.72
WAN WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED $8.07 $7.37
WBC WESTPAC BANKING CORPORATION $25.30 $26.83
WBCPA WESTPAC STAPLED PREFERENCE SECURITIES $99.20 $100.00
WDC WESTFIELD GROUP $12.54 $12.26
WESN WESFARMERS LIMITED $31.20 $32.59
WESN WESFARMERS LIMITED $31.20 $27.61
WHC WHITEHAVEN COAL LTD $5.23 $4.80
WOR WORLEYPARSONS LIMITED $29.08 $24.49
WOW WOOLWORTHS LIMITED $28.00 $27.93
WPL WOODSIDE PETROLEUM LIMITED $47.20 $45.25
WSA WESTERN AREAS NL $5.00 $4.91
WTF WOTIF.COM HOLDINGS LIMITED $6.95 $7.57
WYL WATTYL LIMITED $1.04 $0.89

Applications to buy or sell stocks in the ASX 200 Shares Investment Option that are received by AustralianSuper between 1pm Friday and 1pm the following Friday – or by Sunday midnight if submitted via MemberOnline – will be implemented on the first trading day of the following week ie. the following Monday (or next day in the event of a public holiday).

Please ensure you read the Investment Switching and ASX 200 acknowledgements and conditions within the Member Investment Choice Guide before making an investment switch or ASX 200 trade.

Macquarie Equities Limited and AustralianSuper will not provide you with specific investment advice. Before taking any action it is recommended that you consult an independent financial adviser, licensed to provide personal financial product advice, who will be able to take into account your investment objectives, financial situation and particular needs, before taking any action.

The Fund will issue letters confirming initial choices, entry price per share, any changes to your investment choice and confirmation of the effective date.

You will receive information regarding dividends together with an amount representing any associated imputation credits in your half-yearly, end-of-year and exit member statements. These will be reported per company as a dividends earned contribution.