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

ASX 200 decreased 4 points or 0.06% to 5983 on Friday November 24 from 5986 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 27.97 0.01 0.03% 5.54%
Rio Tinto 72.1 0.09 0.12% 16.74%
Commonwealth Bank 80.57 -0.31 -0.38% 3.07%
Westpac Banking 31.51 -0.1 -0.31% -0.06%
ANZ Banking 28.88 -0.19 -0.65% 2.12%
National Australia Bank 29.56 -0.18 -0.6% 1.89%
CSL 146.56 0.52 0.35% 47.66%
Wesfarmers 43.21 0.32 0.74% 2.44%
Telstra 3.48 0.01 0.28% -30.81%
Woolworths 26.31 0.11 0.41% 11.95%
Macquarie 99.34 -0.33 -0.33% 18.65%
Woodside Petroleum 31.52 -0.03 -0.09% 1.35%
Transurban 12.71 -0.03 -0.23% 22.09%
Scentre 4.19 0.03 0.72% 0.47%
South32 3.42 0.03 0.88% 20%
Suncorp 14.11 -0.01 -0.07% 12.43%
Newcrest Mining 23.74 0.07 0.29% 21.43%
Amcor 15.53 0.15 0.97% 3.67%
Cimic 50.63 -0.25 -0.49% 60.67%
AGL Energy 23.9 -0.02 -0.08% 14.35%
Insurance Australia 7.27 -0.03 -0.41% 27.99%
Sydney Airport 7.42 -0.02 -0.26% 18.91%
Fortescue Metals 4.64 0 0% -25.04%
Aristocrat Leisure 23.08 0.12 0.52% 56.58%
Goodman 8.71 0.04 0.46% 32.17%
Brambles 10 -0.05 -0.49% -17.28%
QBE 10.79 -0.12 -1.09% -5.68%
AMP 5.13 0.01 0.19% 7.09%
Ramsay Health Care 68.17 1.18 1.76% -3.79%
Qantas Airways 5.57 -0.1 -1.76% 72.98%
Oil Search 7.2 -0.04 -0.55% 3.74%
Aurizon 5.12 0.01 0.19% 1.18%
Stockland 4.6 0.04 0.87% 7.72%
Origin Energy 8.58 0.06 0.7% 41.35%
Treasury Wine Estates 15.83 -0.03 -0.18% 44.56%
ASX 55.77 0.02 0.03% 16.52%
Cochlear 182.48 0.17 0.09% 53.83%
APA 8.95 0.05 0.56% 13.14%
REA 77.26 -0.25 -0.32% 48.4%
Dexus Property 9.77 0.07 0.72% 9.28%
GPT 5.2 0.02 0.38% 10.16%
Caltex Australia 34.9 0.66 1.92% 14.99%
Lend Lease 16.05 0.11 0.69% 19.95%
Mirvac 2.42 0 0% 18.04%
Crown Resorts 12.43 -0.08 -0.63% 11.5%
Sonic Healthcare 21.95 0.22 1.01% 0.68%
James Hardie 21.41 -0.09 -0.41% 5.46%
Computershare 16.25 -0.17 -1.03% 38.77%
Medibank 3.19 -0.03 -0.93% 23.64%
Santos 5.07 -0.06 -1.16% 21%
BlueScope Steel 13.81 -0.06 -0.43% 46.6%
Challenger 13.74 0.03 0.21% 27.34%
Orica 17.36 0.16 0.93% -2.03%
Alumina 2.24 -0.01 -0.44% 29.47%
SEEK 19.1 -0.06 -0.31% 27.33%
Incitec Pivot 3.93 -0.02 -0.5% 22.42%
Ausnet Services 1.81 -0.01 -0.54% 23.74%
Coca Cola Amatil 7.64 0.05 0.65% -20%
Spark New Zealand 3.28 0.03 0.92% -1.38%
Tatts 4.33 -0.02 -0.45% 2.85%
Boral 7.54 -0.2 -2.58% 47.84%
Bendigo And Adelaide Bank 11.27 0.01 0.08% -5.21%
Star Entertainment 5.78 0 0% 8.03%
Flight Centre Travel 45.47 -0.65 -1.4% 40.33%
Bank Of Queensland 12.58 -0.07 -0.55% 11.72%
TPG Telecom 5.74 0.03 0.52% -21.58%
Platinum Asset Management 7.52 -0.03 -0.39% 32.39%
Spark Infrastructure 2.58 0.01 0.38% 15.17%
Fletcher Building 6.2 -0.07 -1.11% -39.39%
Magellan Financial 25.75 -0.01 -0.03% 9.76%
Whitehaven Coal 3.71 0.02 0.54% 30.63%
Harvey Norman 3.92 0.02 0.51% -17.12%
Adelaide Brighton 6.32 0.02 0.31% 19.86%
Seven Group 14.01 -0.05 -0.35% 55.83%
Iluka Resources 9.32 -0.05 -0.53% 41.42%
Orora 3.32 -0.01 -0.3% 18.14%
Dominos Pizza 46.64 0.27 0.58% -33.57%
WorleyParsons 14.89 -0.01 -0.06% 63.13%
Tabcorp 4.84 -0.07 -1.42% 4.53%
Ansell 24.49 0.16 0.65% 5.97%
ALS 7.26 0.07 0.97% 10.5%
Mineral Resources 20.23 1.48 7.89% 52.1%
Northern Star Resources 5.86 0.03 0.51% 61.43%
carsales.com 14.2 0.04 0.28% 32.71%
IOOF 10.96 0.04 0.36% 30.63%
Macquarie Atlas Roads 6.19 -0.06 -0.96% 35.88%
Downer Group 6.73 0.02 0.29% 22.57%
Sims Metal Management 14.17 -0.12 -0.83% 10.75%
Blackmores 169.73 1.71 1.01% 46.53%
DuluxGroup 7.98 -0.26 -3.15% 34.11%
Investa Office Fund 4.64 0.03 0.65% 7.65%
Qube Holdings 2.57 0.01 0.39% 7.37%
BT Investment Management 10.38 -0.07 -0.66% -7.81%
Fairfax Media 0.67 -0.01 -2.17% -20.58%
OZ Minerals 8.52 0.03 0.35% 1.42%
Metcash 2.76 -0.09 -3.15% 39.74%
Charter Hall 6.2 0.04 0.64% 36.26%
Evolution Mining 2.55 -0.02 -0.77% 33.15%
Nufarm 8.69 -0.06 -0.68% -0.11%
CSR 4.51 0.01 0.22% 12.46%
Perpetual 47.55 -0.05 -0.1% -1.22%
Abacus Property 4.04 0.01 0.24% 37.88%
JB Hi-Fi 22.46 0.26 1.17% -15.27%
Corporate Travel Management 21.34 0.57 2.74% 20.82%
MYOB 3.62 0.07 1.97% 4.32%
Premier Investments 13.75 0.01 0.07% -0.21%
SKYCITY 3.48 0.05 1.45% -9.13%
Regis Resources 4.1 0.01 0.24% 49.09%
Steadfast 2.75 -0.04 -1.43% 35.46%
BWP 3.11 0.01 0.32% 8.74%
GrainCorp 7.92 0.06 0.76% -8.75%
Genworth Mortgage Australia 3.17 0.03 0.95% 7.41%
InvoCare 17.73 0.05 0.28% 35.96%
Primary Health Care 3.51 0.01 0.28% -2.5%
Navitas 5.06 0.01 0.19% -2.87%
IRESS 10.97 -0.01 -0.09% -7.34%
Cromwell 1.03 0 0.48% 12.56%
Pact Group 5.55 -0.01 -0.17% -10.04%
Shopping Centres Australasia Property 2.37 0.01 0.42% 10.74%
G8 Education 4.44 -0.09 -1.98% 37.88%
Monadelphous 19.48 0.12 0.61% 73.61%
Altium 13.21 -0.16 -1.19% 53.07%
Technology One 5.18 0.01 0.19% -7.99%
Breville 12.95 -0.12 -0.91% 43.41%
Spotless 1.08 0 0% -1.81%
Super Retail 7.87 -0.11 -1.37% -20.66%
Charter Hall Retail Reit 4.16 0.03 0.72% -1.18%
Trade Me 4.25 0.02 0.47% -7.8%
ARB 19.46 -0.05 -0.25% 14.6%
Beach Energy 1.1 0.01 0.91% 27.03%
Aveo 2.62 -0.02 -0.75% -14.65%
Nine Entertainment 1.56 0 0% 62.17%
McMillan Shakespeare 17.39 0.05 0.28% 73.72%
Burson Auto Parts 5.9 0.01 0.16% 15.23%
Mesoblast 1.4 -0.27 -16.36% 22.34%
Bega Cheese 7.34 -0.03 -0.4% 50.4%
Regis Healthcare 3.73 0.06 1.63% -8.8%
Independence Group 4.4 -0.09 -2% -9.09%
Mantra Group 3.9 0 0% 22.64%
Automotive 3.6 -0.1 -2.7% -3.74%
GUD 11.96 -0.05 -0.41% 15.11%
Sandfire 6.4 0.01 0.15% 3.22%
Credit Corp Group 22.45 0.06 0.26% 25.62%
Seven West Media 0.6 0 0.83% -12.31%
Sky Television 2.2 -0.12 -5.17% -50.22%
Village Roadshow 3.78 -0.02 -0.52% -24.85%
Asaleo Care 1.49 0.02 1.7% -2.92%
Australian Agricultural Company 1.27 0 -0.39% -25.29%
Southern Cross Media 1.12 0 0.44% -16.66%
Cardno 1.36 0 -0.18% 45.47%
Ardent Leisure 1.73 0 0% -19.53%
Western Areas 3.27 0.01 0.3% 3.8%
Austal 1.74 0 -0.14% 14.96%
Sirtex Medical 14.23 0.23 1.64% -49.84%
Retail Food 4.4 -0.01 -0.22% -30.15%
GWA 2.8 -0.02 -0.7% -0.7%
Ainsworth Game Technology 2.32 0.01 0.43% 26.08%
Senex Energy 0.34 0 0% 38%
Estia Health 3.78 0.02 0.53% 36.85%
Tassal 4.08 -0.04 -0.97% 5.69%
Syrah Resources 4.39 0 0% 43.45%
Virtus Health 5.54 -0.03 -0.53% -20.74%
Greencross 5.41 0.01 0.18% -22.71%
Japara Healthcare 2.16 0.08 3.84% 5.36%
Mayne Pharma 0.61 -0.01 -2.38% -63.39%
FlexiGroup 1.6 -0.01 -0.62% -30.73%
Myer 0.72 0.01 1.4% -43.96%
Kathmandu 2.33 0.21 9.9% 30.89%
National Storage REIT 1.55 0 -0.32% 0.97%
Ozforex 1.34 -0.03 -2.53% -17.23%
Select Harvests 4.39 -0.39 -8.15% -37.37%
Karoon Gas 1.37 0.01 1.1% -34.13%
Vocus Communications 3.06 0.04 1.32% -46.03%
AWE 0.56 0 0% 3.7%
Cabcharge Australia 1.75 0.11 6.7% -38.99%
Liquefied Natural Gas 0.46 0.01 2.22% -21.36%
MMA Offshore 0.18 0 -2.7% -43.75%
Slater & Gordon 0.06 0 0% -82.07%
Sundance Energy Australia 0.07 0 7.46% -61.08%
Paladin Energy 0.04 0 -2.08% -78.63%
Healthscope 1.92 0.05 2.67% -16.15%
News 20.95 -0.14 -0.66% 27.2%
Sigma Pharmaceutical 1.31 0.02 1.55% 17.48%
ResMed 11.14 -0.13 -1.15% 40.3%
APN News and Media 2.48 0.12 5.08% -32.29%

Indexes Price Day Year
ASX 200 5982 -3.64 -0.06% 8.61%


Australia Markets Last Previous Highest Lowest Unit
Currency 0.76 0.76 1.10 0.48 [+]
Stock Market 5982.55 5957.03 6828.70 1358.50 points [+]
Government Bond 10Y 2.50 2.49 16.50 1.83 percent [+]
2 Year Note Yield 1.79 1.79 5.26 1.43 percent [+]
5 Year Note Yield 2.16 2.17 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 November of 2017.

Actual Previous Highest Lowest Dates Unit Frequency
5982.55 5957.03 6828.70 1358.50 1992 - 2017 points Daily