Australia S&P/ASX 200 Stock Market Index 1992-2017 | Data | Chart

ASX 200 increased 45 points or 0.75% to 6041 on Monday December 18 from 5997 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 27.71 0.01 0.04% 10.44%
Rio Tinto 71.45 0.88 1.25% 20.51%
Commonwealth Bank 79.94 -0.50 -0.62% -1.38%
Westpac Banking 31.43 0.06 0.19% -2.36%
ANZ Banking 28.87 0.65 2.30% -3.15%
National Australia Bank 29.87 0.18 0.61% -0.70%
CSL 140.03 -0.78 -0.55% 44.47%
Wesfarmers 44.72 0.13 0.29% 7.89%
Telstra 3.69 0.01 0.27% -24.85%
Woolworths 27.24 0.17 0.63% 18.69%
Macquarie 98.57 1.69 1.74% 12.14%
Woodside Petroleum 31.62 -0.26 -0.80% 2.21%
Transurban 12.91 0.11 0.82% 26.15%
Scentre 4.28 -0.02 -0.35% -1.95%
South32 3.27 0.05 1.55% 25.29%
Suncorp 14.07 0.02 0.14% 6.51%
Newcrest Mining 21.80 0.07 0.32% 29.99%
Amcor 15.48 0.25 1.64% 5.67%
Cimic 51.64 0.55 1.08% 54.94%
AGL Energy 24.77 0.25 1.02% 16.24%
Insurance Australia 7.28 -0.03 -0.34% 24.79%
Sydney Airport 7.41 0.11 1.51% 15.42%
Fortescue Metals 4.91 0.05 0.93% -22.14%
Aristocrat Leisure 23.38 0.10 0.43% 55.04%
Goodman 8.83 0.03 0.34% 27.05%
Brambles 9.96 -0.01 -0.10% -17.14%
QBE 10.59 0.05 0.43% -14.77%
AMP 5.18 0.02 0.29% 4.55%
Ramsay Health Care 69.75 0.78 1.13% 4.18%
Qantas Airways 5.18 -0.03 -0.58% 56.02%
Oil Search 7.40 -0.03 -0.34% 7.49%
Aurizon 5.10 -0.31 -5.73% 4.08%
Stockland 4.71 0.02 0.32% 7.67%
Origin Energy 9.15 0.05 0.49% 41.13%
Treasury Wine Estates 16.08 0.08 0.50% 54.76%
ASX 55.91 0.54 0.97% 15.36%
Cochlear 176.91 0.97 0.55% 52.47%
APA 8.66 -0.04 -0.40% 4.91%
REA 77.15 -0.45 -0.58% 44.61%
Dexus Property 10.19 -0.04 -0.34% 9.87%
GPT 5.42 0.08 1.40% 11.88%
Caltex Australia 35.50 0.73 2.10% 20.14%
Lend Lease 16.05 -0.05 -0.28% 13.79%
Mirvac 2.45 0.01 0.41% 17.22%
Crown Resorts 12.85 0.40 3.21% 19.69%
Sonic Healthcare 23.25 0.17 0.74% 7.69%
James Hardie 22.11 0.11 0.48% 4.42%
Computershare 16.25 -0.01 -0.06% 32.01%
Medibank 3.28 0.02 0.61% 18.84%
Santos 5.06 0.04 0.80% 27.78%
BlueScope Steel 14.01 -0.18 -1.27% 53.11%
Challenger 13.88 -0.12 -0.86% 24.71%
Orica 18.02 -0.14 -0.77% 6.82%
Alumina 2.34 0.09 3.78% 34.20%
SEEK 18.63 0.08 0.40% 25.59%
Incitec Pivot 3.81 0.04 0.93% 6.28%
Ausnet Services 1.87 0.01 0.67% 24.79%
Coca Cola Amatil 8.52 -0.05 -0.58% -12.97%
Spark New Zealand 3.33 -0.02 -0.60% 3.21%
Tatts 4.45 -0.23 -4.91% -0.89%
Boral 7.65 -0.07 -0.91% 42.99%
Bendigo And Adelaide Bank 11.47 0.03 0.22% -6.41%
Star Entertainment 6.01 0.08 1.35% 18.31%
Flight Centre Travel 44.63 -0.63 -1.39% 44.34%
Bank Of Queensland 12.54 -0.12 -0.95% 9.04%
TPG Telecom 6.49 0.05 0.78% -1.26%
Platinum Asset Management 7.41 0.13 1.79% 36.72%
Spark Infrastructure 2.59 -0.02 -0.58% 12.39%
Fletcher Building 6.97 0.08 1.09% -30.00%
Magellan Financial 26.57 0.41 1.57% 11.64%
Whitehaven Coal 4.36 0.15 3.44% 63.72%
Harvey Norman 4.07 -0.03 -0.61% -18.21%
Adelaide Brighton 6.52 0.03 0.46% 27.25%
Seven Group 14.02 0.30 2.19% 79.51%
Iluka Resources 9.67 0.11 1.10% 41.30%
Orora 3.32 0.04 1.22% 12.54%
Dominos Pizza 44.30 -0.62 -1.38% -29.36%
WorleyParsons 13.93 -0.18 -1.28% 45.20%
Tabcorp 5.32 0.06 1.14% 13.19%
Ansell 24.65 0.10 0.39% 1.21%
ALS 6.81 -0.04 -0.58% 12.01%
Mineral Resources 18.30 0.20 1.08% 48.50%
Northern Star Resources 5.70 -0.03 -0.44% 90.47%
carsales.com 15.22 0.01 0.07% 39.12%
IOOF 10.70 -0.04 -0.37% 19.29%
Macquarie Atlas Roads 6.23 0.11 1.72% 31.23%
Downer Group 6.88 -0.03 -0.43% 20.74%
Sims Metal Management 15.16 0.09 0.60% 14.50%
Blackmores 168.88 -0.11 -0.07% 61.15%
DuluxGroup 7.73 -0.16 -2.03% 22.89%
Investa Office Fund 4.71 -0.02 -0.42% 3.29%
Qube Holdings 2.59 0.02 0.78% 9.58%
BT Investment Management 10.79 0.19 1.79% -3.92%
Fairfax Media 0.78 0.02 2.30% -6.89%
OZ Minerals 8.49 -0.01 -0.12% 8.29%
Metcash 3.10 0.02 0.49% 41.32%
Charter Hall 6.39 0.01 0.16% 39.22%
Evolution Mining 2.41 0.04 1.48% 49.38%
Nufarm 8.38 0.01 0.12% -7.40%
CSR 4.64 -0.11 -2.32% 5.94%
Perpetual 48.48 0.48 1.00% 1.34%
Abacus Property 4.20 -0.01 -0.12% 43.66%
JB Hi-Fi 24.92 0.54 2.19% -9.24%
Corporate Travel Management 20.39 -0.13 -0.63% 16.98%
MYOB 3.67 0.09 2.51% 3.97%
Premier Investments 14.45 -0.09 -0.58% 0.31%
SKYCITY 3.81 0.05 1.33% 4.38%
Regis Resources 4.04 -0.09 -2.06% 72.44%
Steadfast 2.86 -0.01 -0.35% 39.51%
BWP 3.20 -0.01 -0.31% 9.97%
GrainCorp 7.95 0.07 0.89% -14.05%
Genworth Mortgage Australia 3.11 0.05 1.47% -0.17%
InvoCare 16.27 0.05 0.31% 23.73%
Primary Health Care 3.68 0.05 1.24% -5.53%
Navitas 5.58 0.10 1.82% 15.53%
IRESS 11.62 0.20 1.75% 0.96%
Cromwell 1.04 -0.01 -0.48% 8.95%
Pact Group 5.58 0.13 2.39% -13.76%
Shopping Centres Australasia Property 2.42 0.01 0.21% 10.27%
G8 Education 3.42 -0.06 -1.72% -2.84%
Monadelphous 17.67 0.32 1.84% 59.62%
Altium 13.34 0.16 1.21% 65.30%
Technology One 5.13 0.07 1.38% -6.04%
Breville 12.60 -0.15 -1.18% 46.34%
Spotless 1.08 0 0% -1.82%
Super Retail 8.31 0.06 0.73% -14.42%
Charter Hall Retail Reit 4.32 -0.03 -0.69% 3.60%
Trade Me 4.48 0.02 0.45% -4.48%
ARB 19.04 0.29 1.55% 9.55%
Beach Energy 1.10 -0.02 -1.35% 37.16%
Aveo 2.58 -0.01 -0.39% -17.83%
Nine Entertainment 1.58 0.03 1.61% 51.44%
McMillan Shakespeare 17.91 0.06 0.34% 72.05%
Burson Auto Parts 5.60 0.01 0.09% 2.29%
Bega Cheese 7.46 0.02 0.20% 70.60%
Regis Healthcare 3.64 -0.02 -0.41% -18.50%
Independence Group 4.37 0.09 2.10% 8.17%
Mantra Group 3.91 0.01 0.26% 26.54%
Automotive 3.72 0.04 1.09% -3.88%
GUD 12.32 -0.01 -0.08% 24.07%
Sandfire 6.67 0.19 2.85% 16.12%
Credit Corp Group 22.02 0.36 1.66% 24.48%
Seven West Media 0.63 -0.01 -1.17% -15.67%
Sky Television 2.50 0.04 1.65% -45.53%
Village Roadshow 3.87 0.02 0.52% -8.51%
Asaleo Care 1.45 0.003 0.17% -2.19%
Australian Agricultural Company 1.30 0.01 0.78% -18.30%
Southern Cross Media 1.21 -0.01 -0.61% -18.35%
Ardent Leisure 1.75 0.04 2.49% -23.69%
Western Areas 3.05 0.10 3.22% 1.50%
Sirtex Medical 16.05 0.14 0.88% 3.08%
Retail Food 2.67 -0.19 -6.49% -60.58%
GWA 2.99 -0.01 -0.33% 5.28%
Ainsworth Game Technology 2.32 0.01 0.43% 26.09%
Senex Energy 0.36 0.01 1.41% 38.46%
Estia Health 3.76 -0.10 -2.59% 47.45%
Tassal 3.61 0.05 1.40% -9.98%
Syrah Resources 4.29 0.11 2.51% 46.17%
Virtus Health 5.28 0.16 3.13% -13.58%
Greencross 6.02 0.08 1.35% -12.24%
Austal 1.70 0 0% -9.57%
Japara Healthcare 2.15 0.02 0.70% -7.14%
Mayne Pharma 0.70 0.04 5.30% -46.54%
FlexiGroup 1.64 0.03 1.86% -29.61%
Myer 0.65 0.003 0.39% -51.13%
Kathmandu 2.19 0.09 4.05% 14.40%
Mesoblast 1.37 -0.05 -3.18% 2.51%
National Storage REIT 1.59 0.003 0.16% 6.19%
Ozforex 1.30 -0.03 -2.07% -27.23%
Select Harvests 4.79 0.06 1.27% -27.64%
Karoon Gas 1.25 -0.02 -1.19% -32.25%
Vocus Communications 2.95 0.04 1.20% -22.30%
AWE 0.84 0.003 0.30% 34.00%
Cardno 1.41 -0.02 -1.06% 47.89%
Cabcharge Australia 1.87 0.08 4.61% -35.97%
Liquefied Natural Gas 0.41 0.01 1.85% -34.52%
MMA Offshore 0.18 -0.01 -2.70% -43.75%
Slater & Gordon 0.07 0 0% -82.08%
Sundance Energy Australia 0.06 -0.001 -1.56% -68.50%
Paladin Energy 0.05 -0.001 -2.08% -78.64%
Healthscope 2.04 -0.01 -0.49% -10.92%
News 21.68 0.09 0.39% 31.92%
Sigma Pharmaceutical 1.31 0.02 1.55% 17.49%
ResMed 11.13 0.20 1.78% 32.44%
APN News and Media 2.48 0.12 5.08% -32.30%

Indexes Price Day Year
ASX 200 6042 45.10 0.75% 8.63%


Australia Markets Last Previous Highest Lowest Unit
Currency 0.77 0.76 1.10 0.48 [+]
Stock Market 6041.10 5997.00 6828.70 1358.50 points [+]
Government Bond 10Y 2.54 2.56 16.50 1.83 percent [+]
2 Year Note Yield 1.92 1.86 5.26 1.43 percent [+]
5 Year Note Yield 2.28 2.22 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 December of 2017.

Actual Previous Highest Lowest Dates Unit Frequency
6041.10 5997.00 6828.70 1358.50 1992 - 2017 points Daily