Australia S&P/ASX 200 Stock Market Index 1992-2018 | Data | Chart

ASX 200 decreased 5 points or 0.08% to 5904 on Friday February 16 from 5909 in the previous trading session. Historically, the Australia S&P/ASX 200 Stock Market Index reached an all time high of 6828.70 in November of 2007 and a record low of 1358.50 in November of 1992.

Trading Economics members can view, download and compare data from nearly 200 countries, including more than 20 million economic indicators, exchange rates, government bond yields, stock indexes and commodity prices.

The Trading Economics Application Programming Interface (API) provides direct access to our data. It allows clients to download millions of rows of historical data, to query our real-time economic calendar and to subscribe to updates.

Interested? Click here to contact us
Components Price Day Year
BHP Billiton 31.52 0.13 0.41% 18.32%
Rio Tinto 82.48 0.39 0.48% 21.67%
Commonwealth Bank 74.02 0.16 0.22% -13.32%
Westpac Banking 30.22 -0.23 -0.76% -10.80%
ANZ Banking 27.85 -0.22 -0.78% -9.49%
National Australia Bank 29.22 -0.10 -0.34% -7.85%
CSL 153.39 1.89 1.25% 27.54%
Wesfarmers 40.67 -0.18 -0.44% -5.62%
Telstra 3.43 -0.02 -0.58% -29.13%
Woolworths 27.05 0.01 0.04% 6.12%
Macquarie 103.05 -0.35 -0.34% 18.37%
Woodside Petroleum 31.08 -0.22 -0.70% -2.11%
Transurban 11.63 0.23 2.02% 5.92%
Scentre 3.77 0.04 1.07% -16.04%
South32 3.32 -0.18 -5.14% 23.42%
Suncorp 13.25 0.25 1.92% -2.36%
Newcrest Mining 22.32 -0.73 -3.17% -2.91%
Amcor 13.85 -0.25 -1.77% -6.17%
Cimic 45.21 0.09 0.20% 17.64%
AGL Energy 22.30 0.02 0.09% -9.31%
Insurance Australia 7.70 -0.05 -0.65% 29.85%
Sydney Airport 6.58 0.16 2.49% 9.30%
Fortescue Metals 5.35 -0.04 -0.74% -22.24%
Aristocrat Leisure 23.68 -0.46 -1.91% 50.83%
Goodman 8.09 -0.06 -0.74% 9.92%
Brambles 9.63 0.05 0.52% -8.37%
QBE 10.46 -0.04 -0.38% -17.51%
AMP 5.33 -0.02 -0.37% 2.70%
Ramsay Health Care 66.63 0.28 0.42% -6.99%
Qantas Airways 5.22 0 0% 50.00%
Vicinity Centres 2.53 0 0% -13.36%
Oil Search 7.44 -0.09 -1.20% 3.48%
Aurizon 4.58 -0.01 -0.22% -13.26%
Stockland 3.95 0.01 0.25% -13.76%
Origin Energy 8.95 0.07 0.79% 30.28%
Treasury Wine Estates 17.74 0.12 0.68% 49.08%
ASX 56.11 0.18 0.32% 8.45%
Cochlear 173.17 -1.13 -0.65% 31.11%
APA 8.00 0.14 1.78% -7.94%
REA 77.46 -0.68 -0.87% 40.56%
Dexus Property 9.32 0.03 0.32% 0.22%
GPT 4.73 0.06 1.28% -3.07%
Caltex Australia 33.13 -0.02 -0.06% 11.29%
Lend Lease 15.57 -0.20 -1.27% 5.06%
Mirvac 2.07 -0.02 -0.96% -3.72%
Crown Resorts 12.58 -0.31 -2.41% 16.87%
Sonic Healthcare 23.86 0.09 0.38% 11.65%
James Hardie 22.73 0.10 0.44% 21.68%
Computershare 17.56 0.15 0.86% 28.83%
Medibank 3.15 0.11 3.62% 16.67%
Santos 5.04 -0.04 -0.79% 26.32%
BlueScope Steel 15.17 0.01 0.07% 24.45%
Challenger 12.32 -0.18 -1.44% 4.58%
Orica 18.57 0.21 1.14% 0.54%
Alumina 2.31 -0.01 -0.43% 17.86%
SEEK 20.11 -0.05 -0.25% 27.44%
Incitec Pivot 3.60 -0.02 -0.55% -4.76%
Ausnet Services 1.64 0.02 1.23% -0.04%
Coca Cola Amatil 8.48 0.10 1.19% -15.20%
Spark New Zealand 3.22 0.06 1.90% -0.81%
Boral 7.44 -0.04 -0.53% 22.17%
Bendigo And Adelaide Bank 11.03 0.01 0.09% -11.26%
Star Entertainment 5.67 -0.38 -6.28% 12.50%
Flight Centre Travel 48.58 -0.54 -1.10% 61.61%
Fisher & Paykel Healthcare 12.04 0.15 1.26% 44.19%
Bank Of Queensland 12.07 0 0% 5.05%
TPG Telecom 6.00 0.03 0.50% -3.98%
Platinum Asset Management 7.60 -0.14 -1.81% 51.70%
Spark Infrastructure 2.30 0.05 2.22% -3.36%
Fletcher Building 6.54 0.02 0.31% -30.94%
Magellan Financial 24.99 -0.20 -0.79% 5.44%
Whitehaven Coal 4.45 -0.21 -4.51% 55.05%
Harvey Norman 4.33 -0.01 -0.23% -15.10%
Adelaide Brighton 6.61 0.05 0.76% 26.80%
Seven Group 16.05 -0.09 -0.56% 70.02%
Iluka Resources 9.63 -0.14 -1.43% 35.25%
Orora 3.30 -0.05 -1.49% 8.20%
Dominos Pizza 42.50 -0.50 -1.16% -24.24%
WorleyParsons 13.74 -0.04 -0.29% 40.46%
Tabcorp 4.52 0.10 2.26% 4.63%
WASHINGTON H SOUL 16.84 -0.18 -1.06% 2.06%
Ansell 23.47 -0.81 -3.34% 11.76%
ALS 6.84 0.05 0.74% 13.25%
Mineral Resources 19.78 -0.24 -1.20% 53.69%
Northern Star Resources 6.11 -0.01 -0.16% 36.38%
carsales.com 14.05 0.21 1.52% 27.38%
IOOF 10.27 -0.23 -2.19% 21.25%
Macquarie Atlas Roads 5.32 0.10 1.92% 5.75%
Downer Group 6.41 0 0% -1.24%
Sims Metal Management 17.01 0.22 1.31% 38.43%
Blackmores 157.17 0.99 0.63% 33.33%
DuluxGroup 7.31 0.24 3.39% 18.28%
Investa Office Fund 4.25 0.03 0.71% -8.60%
Qube Holdings 2.46 0.01 0.41% 4.08%
BT Investment Management 10.30 -0.24 -2.28% 5.10%
Fairfax Media 0.61 -0.03 -4.69% -30.68%
OZ Minerals 9.27 0.15 1.64% -5.60%
Metcash 3.23 -0.04 -1.22% 48.17%
Charter Hall 5.75 0.10 1.77% 16.87%
Evolution Mining 2.81 -0.04 -1.40% 17.57%
Nufarm 8.05 0.02 0.25% -11.44%
CSR 4.84 0.01 0.21% 13.35%
Perpetual 51.35 -0.61 -1.17% 7.43%
Abacus Property 3.40 0.06 1.80% 12.21%
JB Hi-Fi 26.78 -0.14 -0.52% -3.63%
Corporate Travel Management 21.02 0.19 0.91% 22.14%
MYOB 3.22 0.03 0.94% -10.56%
Premier Investments 14.07 0.15 1.08% 1.74%
NIB HOLDINGS 6.43 0.06 0.94% 36.52%
SKYCITY 3.78 0.09 2.44% 0.27%
Regis Resources 4.12 -0.07 -1.67% 16.06%
Steadfast 2.64 -0.05 -1.86% 16.81%
BRICKWORKS 14.01 0 0% 10.40%
BWP 2.87 -0.01 -0.35% -0.69%
GrainCorp 7.56 -0.08 -1.05% -19.14%
Genworth Mortgage Australia 2.58 -0.05 -1.90% -11.08%
InvoCare 15.46 0 0% 17.93%
Primary Health Care 3.65 0.12 3.40% 9.94%
Navitas 4.92 0.07 1.44% 1.86%
IRESS 11.49 -0.02 -0.17% 2.86%
Growthpoint 3.12 0 0% -2.19%
Cromwell 0.95 0 0% -6.86%
Pact Group 4.88 -0.09 -1.81% -28.13%
Shopping Centres Australasia Property 2.17 -0.01 -0.46% -2.25%
G8 Education 3.26 0.07 2.19% -8.43%
Monadelphous 17.55 0.09 0.52% 52.61%
Altium 14.86 -0.14 -0.93% 78.39%
Technology One 4.83 0.03 0.63% -5.29%
Breville 13.40 0.50 3.88% 53.85%
Super Retail 8.13 -0.07 -0.85% -15.58%
Charter Hall Retail Reit 3.68 0.02 0.55% -13.62%
Trade Me 4.19 0.02 0.48% -12.71%
ARB 18.27 -0.11 -0.60% 15.63%
Beach Energy 1.27 -0.03 -1.94% 84.97%
Aveo 2.65 -0.03 -1.12% -19.21%
Nine Entertainment 1.62 0 0% 66.15%
McMillan Shakespeare 16.55 0.03 0.18% 53.38%
Burson Auto Parts 5.69 -0.01 -0.18% -0.87%
Bega Cheese 7.17 0.07 0.99% 31.56%
Independence Group 5.00 0.02 0.40% 17.37%
Mantra Group 3.85 0.01 0.26% 35.09%
Automotive 3.42 -0.03 -0.87% -13.85%
GUD 11.65 0.14 1.22% 10.64%
Sandfire 7.29 -0.01 -0.14% 6.11%
Credit Corp Group 20.16 0.17 0.85% 22.33%
Australian Pharma 1.47 -0.01 -0.68% -21.39%
Seven West Media 0.49 0.01 1.03% -32.88%
IPH 3.85 -0.25 -6.10% -23.00%
Costa Group 5.77 0.03 0.52% 63.46%
Asaleo Care 1.50 -0.01 -0.33% 6.79%
Australian Agricultural Company 1.13 -0.01 -0.44% -24.75%
Southern Cross Media 1.09 0.01 0.46% -23.59%
Ardent Leisure 1.84 -0.01 -0.27% -15.98%
Western Areas 3.29 -0.07 -2.08% 25.57%
Sirtex Medical 27.40 -0.36 -1.30% 81.34%
Retail Food 2.03 0.07 3.57% -66.99%
GWA 2.72 0.02 0.74% -3.55%
APN Outdoor 4.33 0.03 0.70% -26.24%
Estia Health 3.15 0.03 0.96% 11.70%
Tassal 3.49 -0.03 -0.85% -20.86%
Syrah Resources 3.42 0.11 3.32% 7.91%
Greencross 5.96 0 0% -9.28%
Mayne Pharma 0.67 -0.02 -2.19% -50.92%
Myer 0.55 -0.01 -0.90% -57.20%
National Storage REIT 1.49 -0.01 -0.33% 2.76%
Vocus Communications 2.79 -0.01 -0.36% -31.62%
ResMed 11.80 0.09 0.77% 26.75%
Galaxy Resources 3.44 -0.05 -1.43% 27.41%
Resolute Mining Ltd 1.15 -0.02 -1.29% -35.85%
Healthscope 1.90 0.12 6.46% -18.67%
News 20.84 -0.21 -1.00% 20.53%
Link Administration Holdings Ltd 8.56 0.02 0.23% 18.49%
WiseTech Global Ltd 13.84 -0.14 -1.00% 168.74%
SpeedCast International Ltd 5.45 -0.02 -0.37% 45.33%
Orocobre Ltd 6.72 -0.02 -0.30% 84.36%
Gateway Lifestyle Group 1.95 0.01 0.26% -2.50%
Domain Holdings Australia Ltd 2.87 -0.04 -1.37% -22.22%
St Barbara Ltd 3.87 -0.03 -0.77% 38.21%
oOh!Media Ltd 4.42 0.03 0.68% -1.78%
Cleanaway Waste Management Ltd 1.38 0.02 1.48% 21.70%
Lynas Corporation Ltd 1.97 0.08 3.97% 45.56%
Eclipx Group Ltd 3.70 0.05 1.37% -4.15%
Webjet Ltd 9.58 -0.16 -1.64% -15.50%
Chorus Ltd 3.59 -0.02 -0.55% -8.18%
Janus Henderson Group PLC 44.45 -0.42 -0.94% 25.21%
HT&E Ltd 1.73 -0.04 -1.98% -33.20%
a2 Milk Company Ltd 8.59 0.07 0.82% 265.53%
Sigma Healthcare Ltd 0.83 -0.02 -1.79% -30.96%
Viva Energy Reit Ltd 1.96 0.01 0.51% -17.30%
Aconex Ltd 7.72 0 0% 108.09%
Saracen Mineral Holdings Ltd 1.58 0.03 1.61% 23.53%
CYBG PLC 5.39 -0.02 -0.37% 20.04%
NEXTDC Ltd 6.01 0.01 0.17% 99.01%
Charter Hall Long WALE REIT 3.71 -0.02 -0.54% -4.55%
Infigen Energy Ltd 0.61 0.02 3.42% -37.93%
Nanosonics Ltd 2.81 0.03 1.08% 0.36%
Pilbara Minerals Ltd 0.83 -0.02 -1.78% 72.92%
Iron Mountain Inc 42.13 -0.18 -0.43% -11.64%
Reliance Worldwide Corporation Ltd 4.11 -0.01 -0.24% 50.00%

Indexes Price Day Year
ASX 200 5904 -4.99 -0.08% 1.69%


Australia Markets Last Previous Highest Lowest Unit
Currency 0.79 0.79 1.10 0.48 [+]
Stock Market 5904.00 5908.99 6828.70 1358.50 points [+]
Government Bond 10Y 2.92 2.89 16.50 1.83 percent [+]
2 Year Note Yield 2.03 2.01 5.26 1.43 percent [+]
5 Year Note Yield 2.43 2.39 5.50 1.48 percent [+]


Australia S&P/ASX 200 Stock Market Index

The S&P/ASX 200 is the most important stock market index which tracks the performance of 200 large companies based in Australia. It is a market-capitalization weighted and float-adjusted index. The index has a base value of AUD3133.3, equal to the value of the All Ordinary Shares as of March 31, 2000. . This page provides - Australia Stock Market (S&P/ASX 200) - actual values, historical data, forecast, chart, statistics, economic calendar and news. Australia S&P/ASX 200 Stock Market Index - actual data, historical chart and calendar of releases - was last updated on February of 2018.

Actual Previous Highest Lowest Dates Unit Frequency
5904.00 5908.99 6828.70 1358.50 1992 - 2018 points Daily




Related

Latest