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

ASX 200 decreased 11 points or 0.18% to 5870 on Tuesday October 16 from 5881 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.


Australia S&P/ASX 200 Stock Market Index
width
height
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 API clients to download millions of rows of historical data, to query our real-time economic calendar, subscribe to updates and receive quotes for currencies, commodities, stocks and bonds.


Components Price Day Year
BHP Billiton 33.90 0.56 1.68% 24.13%
Rio Tinto 78.70 1.20 1.55% 10.13%
Commonwealth Bank 65.77 0.14 0.21% -15.95%
Westpac Banking 26.18 0.15 0.58% -21.66%
CSL 188.36 -0.56 -0.30% 35.56%
ANZ Banking 25.55 0.12 0.47% -15.79%
National Australia Bank 25.64 0.14 0.55% -20.89%
Wesfarmers 47.41 0.23 0.49% 11.29%
Macquarie 114.45 -0.38 -0.33% 23.20%
Telstra 3.07 -0.03 -0.97% -13.52%
Woolworths 27.49 0.03 0.11% 7.93%
Woodside Petroleum 35.90 -0.21 -0.58% 20.63%
Transurban 10.77 -0.01 -0.09% -12.51%
ResMed 14.38 -0.18 -1.24% 44.81%
Scentre 3.80 0.01 0.26% -5.71%
South32 3.85 0.03 0.79% 19.94%
Goodman 9.94 0 0% 19.61%
Suncorp 13.82 0.43 3.21% 2.83%
Aristocrat Leisure 29.04 1.13 4.05% 27.42%
Brambles 10.35 0.11 1.07% 11.77%
Insurance Australia 6.90 0.07 1.02% 5.99%
Cimic 46.57 0.20 0.43% -0.62%
Amcor 13.18 -0.01 -0.08% -16.90%
Sydney Airport 6.43 -0.02 -0.31% -11.19%
Santos 7.06 -0.03 -0.42% 66.90%
Newcrest Mining 20.55 0.66 3.32% -6.51%
QBE 11.32 0.19 1.71% 7.40%
Origin Energy 8.12 -0.02 -0.25% 9.88%
Oil Search 8.37 0.01 0.12% 15.61%
AGL Energy 18.70 0.28 1.52% -21.10%
Treasury Wine Estates 16.16 -0.20 -1.22% 11.83%
Fortescue Metals 3.88 -0.03 -0.77% -21.77%
ASX 58.13 -0.06 -0.10% 7.41%
APA 9.79 0.06 0.62% 16.97%
Cochlear 185.85 0.34 0.18% 9.70%
REA 74.15 1.80 2.49% 1.92%
Ramsay Health Care 52.31 0.06 0.11% -19.97%
Lend Lease 17.56 0.10 0.57% -5.59%
Computershare 19.67 0.06 0.31% 32.82%
Dexus Property 9.88 -0.01 -0.10% 4.33%
Sonic Healthcare 23.41 -0.02 -0.09% 8.43%
News 18.54 0.12 0.65% 4.22%
Vicinity Centres 2.58 -0.02 -0.77% -2.27%
Stockland 3.87 0 0% -11.03%
Tabcorp 4.64 0.04 0.87% 7.91%
Qantas Airways 5.43 0.09 1.69% -15.55%
GPT 4.89 -0.01 -0.20% -1.61%
James Hardie 19.30 0.28 1.47% 6.57%
AMP 3.12 0.06 1.96% -38.22%
Crown Resorts 13.02 0.06 0.46% 10.81%
BlueScope Steel 15.73 0.32 2.08% 24.74%
Mirvac 2.19 0.01 0.46% -5.19%
Aurizon 3.96 0.01 0.25% -20.16%
Boral 6.50 0.13 2.04% -7.41%
a2 Milk Company Ltd 9.03 0.15 1.69% 25.77%
Alumina 2.61 0.03 1.16% 16.00%
TPG Telecom 7.66 -0.11 -1.42% 48.45%
Medibank 2.75 0 0% -11.29%
Fisher & Paykel Healthcare 12.90 -0.22 -1.68% 10.16%
Caltex Australia 29.87 0.47 1.60% -10.46%
Janus Henderson Group PLC 33.68 0.43 1.29% -25.57%
SEEK 19.23 -0.01 -0.05% 4.68%
Seven Group 19.86 0.05 0.25% 58.12%
Coca Cola Amatil 9.79 0.08 0.82% 21.31%
Spark New Zealand 3.59 0.03 0.84% 8.46%
Challenger 10.72 0.13 1.23% -18.73%
Orica 16.42 0.02 0.12% -18.95%
WiseTech Global Ltd 17.50 -0.10 -0.57% 67.79%
Incitec Pivot 3.90 0.02 0.52% 5.12%
WASHINGTON H SOUL 27.56 1.43 5.47% 67.95%
Ausnet Services 1.64 0.03 1.87% -5.49%
Whitehaven Coal 5.48 0.08 1.48% 45.36%
WorleyParsons 17.97 -0.30 -1.64% 24.88%
Northern Star Resources 9.01 0.11 1.24% 74.61%
Flight Centre Travel 51.50 1.15 2.28% 13.39%
CYBG PLC 5.16 -0.10 -1.90% -0.77%
Bendigo And Adelaide Bank 10.02 0.04 0.40% -14.43%
Fletcher Building 5.63 0.05 0.90% -22.13%
Atlas Arteria Group 6.50 0.05 0.78% 16.07%
Magellan Financial 26.41 0.27 1.03% 3.16%
Star Entertainment 4.83 0.03 0.63% -8.17%
Downer Group 7.31 0.13 1.81% 4.28%
Evolution Mining 3.03 0.06 2.02% 30.04%
Dominos Pizza 54.23 0.95 1.78% 9.98%
Bank Of Queensland 10.32 0.02 0.19% -20.86%
Qube Holdings 2.45 0 0% -3.16%
Beach Energy 1.76 -0.01 -0.28% 97.19%
ALS 8.29 0.10 1.22% -1.19%
Link Administration Holdings Ltd 7.31 -0.09 -1.22% -4.44%
Iluka Resources 8.68 -0.02 -0.23% -11.88%
Reliance Worldwide Corporation Ltd 4.83 0.10 2.11% 26.77%
Harvey Norman 3.42 0.04 1.18% -15.35%
Adelaide Brighton 5.76 0.05 0.88% -4.64%
Orora 3.31 0.07 2.16% 1.53%
Spark Infrastructure 2.18 0.03 1.40% -15.18%
Cleanaway Waste Management Ltd 1.76 0.03 1.74% 19.49%
Healthscope 1.92 -0.04 -2.04% 2.95%
Ansell 23.00 -0.02 -0.09% -4.17%
carsales.com 13.52 -0.17 -1.24% 1.35%
Altium 21.97 -0.03 -0.14% 92.21%
Charter Hall 6.70 -0.04 -0.59% 21.16%
Investa Office Fund 5.56 0.03 0.54% 25.51%
Corporate Travel Management 28.84 -0.06 -0.21% 24.42%
Platinum Asset Management 4.88 0.05 1.04% -34.41%
Mineral Resources 16.00 0.58 3.76% -12.81%
OZ Minerals 8.96 0.20 2.28% 5.16%
DuluxGroup 7.35 0.05 0.68% 5.45%
JB Hi-Fi 25.00 0.48 1.96% 4.12%
Premier Investments 18.01 0.34 1.92% 37.06%
IOOF 7.75 0 0% -34.54%
Independence Group 4.35 0.08 1.87% 3.82%
Metcash 2.84 0.04 1.43% 9.65%
Growthpoint 3.59 0 0% 8.79%
NIB HOLDINGS 5.36 0.01 0.19% -13.13%
Sims Metal Management 12.51 0.43 3.56% -9.68%
SKYCITY 3.59 0.02 0.56% 3.76%
Blackmores 117.32 -1.11 -0.94% -15.90%
Costa Group 6.30 0.03 0.48% 6.06%
Steadfast 2.68 0.09 3.47% -7.27%
NEXTDC Ltd 6.03 -0.03 -0.50% 23.06%
Nufarm 5.90 -0.05 -0.84% -30.99%
IRESS 11.33 0.09 0.80% -5.03%
Cromwell 1.02 -0.01 -0.49% 2.53%
BWP 3.26 0.02 0.62% 7.59%
BRICKWORKS 16.76 0.01 0.06% 22.25%
Burson Auto Parts 7.13 0.04 0.56% 27.78%
Domain Holdings Australia Ltd 2.65 0.01 0.38% -28.18%
Mayne Pharma 1.17 0.01 0.87% 61.81%
Vocus Communications 3.12 -0.06 -1.89% 15.99%
Abacus Property 3.15 -0.02 -0.63% -18.18%
Perpetual 38.22 0.14 0.37% -26.71%
Nine Entertainment 1.88 0.06 3.31% 24.17%
CSR 3.60 0.07 1.98% -25.62%
Trade Me 4.55 0.04 0.89% 14.04%
Regis Resources 4.10 0.06 1.49% 3.27%
Chorus Ltd 4.36 0.03 0.69% 21.11%
St Barbara Ltd 3.99 -0.06 -1.48% 48.88%
Primary Health Care 2.74 -0.04 -1.44% -17.72%
Fairfax Media 0.70 0.03 3.73% -31.19%
Webjet Ltd 13.72 0.19 1.40% 22.83%
GrainCorp 8.02 0.30 3.89% -4.30%
Shopping Centres Australasia Property 2.39 -0.01 -0.42% 2.58%
MYOB 3.50 -0.01 -0.28% -1.96%
Super Retail 9.28 0.11 1.20% 10.34%
Technology One 5.23 0.03 0.58% 6.09%
Charter Hall Retail Reit 4.07 -0.02 -0.49% 2.01%
Breville 12.41 0.08 0.65% 4.73%
Viva Energy Reit Ltd 2.11 -0.02 -0.94% -1.86%
Navitas 5.21 0.02 0.39% 7.42%
Saracen Mineral Holdings Ltd 2.23 0.11 5.19% 61.01%
Pilbara Minerals Ltd 0.80 0.01 0.63% -4.22%
ARB 17.40 -0.01 -0.06% 1.16%
Monadelphous 15.62 0.04 0.26% -5.96%
Seven West Media 0.85 0.02 2.41% 30.77%
Bega Cheese 6.16 0.07 1.15% -18.19%
McMillan Shakespeare 15.38 -0.23 -1.47% 2.53%
InvoCare 11.76 -0.02 -0.17% -30.54%
GUD 12.89 0.15 1.18% 10.74%
Pact Group 3.38 0.01 0.30% -37.41%
oOh!Media Ltd 4.97 0.01 0.20% 7.58%
Sandfire 7.08 0.14 2.02% 16.26%
Aveo 1.97 0 0% -15.67%
IPH 5.57 -0.17 -2.96% -3.80%
APN Outdoor 6.68 0 0% 45.85%
National Storage REIT 1.68 0.03 1.82% 11.26%
Orocobre Ltd 3.80 0.10 2.70% -23.53%
Genworth Mortgage Australia 2.25 -0.07 -3.02% -22.15%
Credit Corp Group 20.76 0.44 2.17% 4.22%
Lynas Corporation Ltd 1.76 0.01 0.29% -20.23%
Galaxy Resources 2.36 0.03 1.29% -32.38%
Charter Hall Long WALE REIT 4.04 -0.04 -0.98% -3.48%
Southern Cross Media 1.17 0 0% -4.12%
Nanosonics Ltd 3.14 -0.05 -1.57% 13.77%
SpeedCast International Ltd 3.97 0.08 2.06% -5.92%
G8 Education 2.11 0.07 3.43% -51.27%
HT&E Ltd 2.01 -0.07 -3.37% 10.74%
Ardent Leisure 1.64 0 0% -15.25%
Australian Pharma 1.64 0.02 1.24% 2.83%
Resolute Mining Ltd 1.11 -0.02 -1.78% 3.27%
GWA 2.75 0.01 0.37% -1.08%
Tassal 4.14 0 0% 3.24%
Eclipx Group Ltd 2.54 0.02 0.60% -39.50%
Syrah Resources 1.74 -0.05 -2.80% -54.94%
Australian Agricultural Company 1.20 0.01 0.84% -21.31%
Automotive 2.05 0 0% -39.17%
Western Areas 2.44 -0.03 -1.21% -22.04%
Sigma Healthcare Ltd 0.55 -0.02 -2.68% -36.99%
Estia Health 2.15 -0.03 -1.38% -37.50%
Infigen Energy Ltd 0.54 0.01 0.94% -27.21%
Greencross 4.66 -0.09 -1.89% -15.12%
Myer 0.50 0.01 2.04% -32.89%
Asaleo Care 0.70 0.02 2.19% -55.97%
Retail Food 0.44 0 0% -90.46%

Indexes Price Day Year
ASX 200 5862 -10.80 -0.18% -0.45%


Australia Markets Last Previous Highest Lowest Unit
Currency 0.71 0.71 1.10 0.48 [+]
Stock Market 5869.90 5880.70 6828.70 1358.50 points [+]
Government Bond 10Y 2.73 2.70 16.50 1.83 percent [+]
2 Year Note Yield 2.04 2.06 5.26 1.43 percent [+]
5 Year Note Yield 2.24 2.27 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 October of 2018.

Actual Previous Highest Lowest Dates Unit Frequency
5869.90 5880.70 6828.70 1358.50 1992 - 2018 points Daily




Related

Latest