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

ASX 200 decreased 40 points or 0.63% to 6288 on Thursday August 16 from 6329 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 33.70 -0.12 -0.35% 31.28%
Rio Tinto 73.75 -0.53 -0.71% 17.53%
Commonwealth Bank 73.99 -1.87 -2.47% -7.33%
Westpac Banking 30.29 0.23 0.77% -7.48%
ANZ Banking 30.15 0.51 1.72% -0.89%
National Australia Bank 28.63 0.27 0.95% -8.59%
CSL 214.58 12.89 6.39% 71.29%
Wesfarmers 52.20 1.61 3.18% 25.03%
Telstra 2.89 0 0% -33.26%
Woolworths 29.70 0.20 0.68% 9.43%
Macquarie 125.50 1.51 1.22% 41.60%
Woodside Petroleum 36.09 -0.19 -0.52% 20.70%
Transurban 11.92 0.06 0.51% 0.85%
Scentre 4.24 -0.02 -0.47% 5.21%
South32 3.40 -0.13 -3.68% 14.09%
Suncorp 15.03 -0.47 -3.03% 15.17%
Newcrest Mining 20.76 -0.45 -2.12% -2.85%
Amcor 14.32 0.08 0.56% -9.99%
Cimic 49.44 -0.20 -0.40% 15.87%
AGL Energy 21.65 0.49 2.32% -11.92%
Insurance Australia 7.76 -0.48 -5.83% 15.65%
Sydney Airport 7.28 0.11 1.53% 5.97%
Fortescue Metals 4.26 -0.06 -1.39% -22.55%
Aristocrat Leisure 31.29 0.29 0.94% 45.00%
Goodman 10.10 0.12 1.20% 19.67%
Brambles 9.97 0.19 1.94% 2.78%
QBE 10.20 -0.03 -0.29% -15.14%
AMP 3.43 0 0% -32.88%
Ramsay Health Care 54.99 0.55 1.01% -26.03%
Qantas Airways 6.61 0.01 0.15% 13.38%
Vicinity Centres 2.72 -0.03 -1.09% 1.49%
Oil Search 9.15 0.04 0.44% 42.08%
Aurizon 4.48 0 0% -14.34%
Stockland 4.24 0.04 0.95% -2.30%
Origin Energy 9.71 -0.08 -0.82% 34.49%
Treasury Wine Estates 18.58 0.17 0.92% 47.69%
ASX 67.83 0.18 0.27% 26.38%
Cochlear 198.00 5.25 2.72% 38.67%
APA 9.98 0.08 0.81% 18.81%
REA 90.00 2.30 2.62% 33.31%
Dexus Property 10.42 0.26 2.56% 8.77%
GPT 5.18 0.01 0.19% 3.60%
Caltex Australia 33.13 -0.02 -0.06% 2.79%
Lend Lease 20.80 -0.19 -0.91% 26.06%
Mirvac 2.41 0 0% 7.11%
Crown Resorts 14.19 -0.18 -1.25% 21.91%
Sonic Healthcare 26.78 0.53 2.02% 13.52%
James Hardie 22.04 0.18 0.82% 24.45%
Computershare 18.85 0.63 3.46% 34.93%
Medibank 3.26 0.03 0.93% 17.69%
Santos 6.39 0.02 0.31% 91.89%
BlueScope Steel 17.43 -0.30 -1.69% 24.95%
Challenger 11.24 -0.35 -3.02% -6.33%
Orica 17.20 0.05 0.29% -13.44%
Alumina 2.82 -0.04 -1.40% 38.24%
SEEK 21.29 0.64 3.10% 23.35%
Incitec Pivot 3.80 0.03 0.80% 10.79%
Ausnet Services 1.63 0.02 1.25% -3.56%
Coca Cola Amatil 9.48 0.04 0.42% 11.27%
Spark New Zealand 3.55 0.04 1.14% -2.74%
Boral 6.54 0.05 0.77% -5.08%
Bendigo And Adelaide Bank 11.51 0.35 3.14% -7.85%
Star Entertainment 5.03 -0.03 -0.59% -2.14%
Flight Centre Travel 67.16 0.90 1.36% 44.74%
Fisher & Paykel Healthcare 13.50 0.10 0.75% 28.57%
Bank Of Queensland 11.13 0.14 1.27% -13.45%
TPG Telecom 5.68 0.01 0.18% -1.39%
Platinum Asset Management 5.68 0.08 1.43% 4.22%
Spark Infrastructure 2.36 0.04 1.72% -5.98%
Fletcher Building 6.20 0 0% -19.17%
Magellan Financial 27.05 0.10 0.37% 7.98%
Whitehaven Coal 5.15 -0.18 -3.38% 53.27%
Harvey Norman 3.56 0.05 1.42% -17.40%
Adelaide Brighton 6.76 0.02 0.30% 19.43%
Seven Group 21.49 0.20 0.94% 76.15%
Iluka Resources 10.56 -0.14 -1.31% 12.94%
Orora 3.49 0 0% 14.43%
Dominos Pizza 51.99 2.99 6.10% 16.83%
WorleyParsons 18.46 0.22 1.21% 56.76%
Tabcorp 4.70 -0.16 -3.29% 18.39%
WASHINGTON H SOUL 23.15 0.52 2.30% 36.82%
Ansell 28.10 0.24 0.86% 29.85%
ALS 8.97 0.02 0.22% 11.71%
Mineral Resources 14.97 -0.16 -1.06% 7.24%
Northern Star Resources 7.26 -0.23 -3.07% 50.00%
carsales.com 14.61 0.03 0.21% 9.36%
IOOF 8.67 -0.03 -0.34% -24.01%
Macquarie Atlas Roads 6.26 0.09 1.46% 7.32%
Downer Group 7.51 0.04 0.54% 9.48%
Sims Metal Management 14.24 -0.49 -3.33% 1.04%
Blackmores 148.00 0.34 0.23% 69.63%
DuluxGroup 7.63 0.10 1.33% 15.61%
Investa Office Fund 5.10 0.02 0.39% 6.92%
Qube Holdings 2.58 0.01 0.39% -3.73%
BT Investment Management 9.68 0.20 2.11% -20.00%
Fairfax Media 0.88 -0.02 -1.69% -13.79%
OZ Minerals 8.95 -0.43 -4.58% 4.92%
Metcash 2.77 -0.02 -0.72% 6.54%
Charter Hall 7.10 0.14 2.01% 28.86%
Evolution Mining 2.91 -0.05 -1.69% 28.76%
Nufarm 6.62 -0.14 -2.07% -25.45%
CSR 4.30 0.04 0.94% 7.77%
Perpetual 43.99 0.07 0.16% -12.32%
Abacus Property 3.72 -0.03 -0.80% 10.06%
JB Hi-Fi 26.17 1.44 5.82% 4.60%
Corporate Travel Management 29.25 0.56 1.95% 24.79%
MYOB 3.12 0.04 1.30% -6.87%
Premier Investments 18.77 0.27 1.46% 44.50%
NIB HOLDINGS 6.46 0.11 1.73% 6.78%
SKYCITY 3.78 0.03 0.80% 3.85%
Regis Resources 4.23 -0.07 -1.63% 9.59%
Steadfast 3.00 0.01 0.33% 4.53%
BRICKWORKS 16.35 0.57 3.61% 24.81%
BWP 3.26 0.01 0.31% 11.26%
GrainCorp 7.27 -0.03 -0.41% -15.76%
Genworth Mortgage Australia 2.80 -0.08 -2.78% -5.08%
InvoCare 14.40 -0.11 -0.76% -2.90%
Primary Health Care 3.19 0.05 1.59% -10.39%
Navitas 4.62 0.13 2.90% 2.21%
IRESS 12.08 0.13 1.09% -7.93%
Growthpoint 3.86 0.06 1.58% 19.14%
Cromwell 1.15 0.01 0.44% 23.12%
Pact Group 4.17 -1.17 -21.91% -23.91%
Shopping Centres Australasia Property 2.47 0.02 0.82% 12.79%
G8 Education 2.30 0.02 0.88% -39.95%
Monadelphous 14.77 0.29 2.00% 4.16%
Altium 21.80 0.49 2.30% 157.99%
Technology One 5.01 0.04 0.80% -2.34%
Breville 11.64 0.40 3.56% 13.45%
Super Retail 8.85 0.15 1.72% 8.06%
Charter Hall Retail Reit 4.21 0.01 0.24% 4.73%
Trade Me 4.30 0.01 0.23% -5.49%
ARB 21.28 0.09 0.42% 29.20%
Beach Energy 1.96 -0.04 -1.76% 208.02%
Aveo 2.37 0.16 7.24% -12.22%
Nine Entertainment 2.38 -0.04 -1.65% 60.81%
McMillan Shakespeare 15.88 0.33 2.12% 5.66%
Burson Auto Parts 7.14 -0.05 -0.70% 29.82%
Bega Cheese 7.61 0.08 1.06% 17.44%
Independence Group 4.12 -0.10 -2.37% 22.26%
Mantra Group 3.95 0 0% 30.36%
Automotive 2.35 0.02 0.86% -34.17%
GUD 15.00 0.05 0.33% 22.75%
Sandfire 7.36 -0.36 -4.66% 32.85%
Credit Corp Group 23.09 0.19 0.83% 25.83%
Australian Pharma 1.76 0.04 2.33% 14.33%
Seven West Media 0.96 0.03 2.69% 24.03%
IPH 5.17 0.11 2.17% 13.88%
Costa Group 8.25 0.06 0.73% 69.40%
Asaleo Care 0.71 -0.02 -2.74% -51.37%
Australian Agricultural Company 1.30 0 0% -17.98%
Southern Cross Media 1.30 0.01 0.78% -2.99%
Ardent Leisure 1.75 0.02 1.16% -14.22%
Western Areas 3.00 -0.05 -1.64% 22.95%
Sirtex Medical 31.58 -0.02 -0.06% 93.62%
Retail Food 0.42 0.01 2.47% -91.43%
GWA 3.49 0.07 2.05% 11.15%
APN Outdoor 6.34 0.06 0.96% 33.47%
Estia Health 3.17 0.02 0.63% 4.97%
Tassal 4.19 -0.10 -2.33% 9.11%
Syrah Resources 2.48 -0.04 -1.59% -2.57%
Greencross 4.16 0.11 2.72% -31.69%
Mayne Pharma 0.96 0.01 1.05% 26.32%
Myer 0.50 0.01 2.06% -34.00%
National Storage REIT 1.75 0.01 0.58% 12.95%
Vocus Communications 2.32 -0.04 -1.69% -29.27%
ResMed 14.98 0.17 1.15% 61.42%
Galaxy Resources 2.63 -0.03 -1.13% 36.62%
Resolute Mining Ltd 1.33 -0.04 -2.57% 26.19%
Healthscope 2.12 -0.01 -0.47% -2.30%
News 19.60 0 0% 12.97%
Link Administration Holdings Ltd 7.62 0.07 0.93% -3.05%
WiseTech Global Ltd 15.59 0.14 0.91% 122.40%
SpeedCast International Ltd 6.52 0.01 0.15% 84.18%
Orocobre Ltd 4.09 -0.08 -1.92% 32.48%
Gateway Lifestyle Group 2.26 -0.01 -0.44% 18.32%
Domain Holdings Australia Ltd 3.44 0.06 1.78% -6.78%
St Barbara Ltd 4.17 -0.21 -4.79% 46.83%
oOh!Media Ltd 4.80 0.05 1.05% 9.09%
Cleanaway Waste Management Ltd 1.90 0.01 0.53% 41.69%
Lynas Corporation Ltd 2.22 -0.05 -2.20% 64.44%
Eclipx Group Ltd 2.05 -0.04 -1.91% -44.14%
Webjet Ltd 14.00 0.06 0.43% 23.46%
Chorus Ltd 3.94 -0.02 -0.51% -8.58%
Janus Henderson Group PLC 38.03 0.97 2.62% -15.11%
HT&E Ltd 2.49 0.12 5.06% -5.68%
a2 Milk Company Ltd 10.06 -0.03 -0.30% 116.34%
Sigma Healthcare Ltd 0.54 0.01 0.94% -35.54%
Viva Energy Reit Ltd 2.13 -0.01 -0.47% -1.84%
Aconex Ltd 7.79 0 0% 70.09%
Saracen Mineral Holdings Ltd 1.95 -0.01 -0.51% 44.44%
CYBG PLC 6.17 0.01 0.16% 28.01%
NEXTDC Ltd 7.28 0.06 0.83% 64.71%
Charter Hall Long WALE REIT 4.28 0.03 0.71% 3.23%
Infigen Energy Ltd 0.59 0.01 1.72% -25.32%
Nanosonics Ltd 3.44 0 0% 45.76%
Pilbara Minerals Ltd 0.86 0.01 0.58% 129.33%
Iron Mountain Inc 48.00 0.46 0.97% 0.17%
Reliance Worldwide Corporation Ltd 6.07 -0.02 -0.33% 81.74%

Indexes Price Day Year
ASX 200 6287 -39.09 -0.62% 8.80%


Australia Markets Last Previous Highest Lowest Unit
Currency 0.72 0.72 1.10 0.48 [+]
Stock Market 6286.91 6329.00 6828.70 1358.50 points [+]
Government Bond 10Y 2.55 2.55 16.50 1.83 percent [+]
2 Year Note Yield 2.00 2.01 5.26 1.43 percent [+]
5 Year Note Yield 2.20 2.20 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 August of 2018.

Actual Previous Highest Lowest Dates Unit Frequency
6287.91 6329.00 6828.70 1358.50 1992 - 2018 points Daily




Related

Latest