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

ASX 200 increased 20 points or 0.33% to 5881 on Thursday April 19 from 5861 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 30.92 0.85 2.83% 30.74%
Rio Tinto 81.42 2.46 3.12% 38.78%
Commonwealth Bank 72.40 -0.01 -0.01% -14.95%
Westpac Banking 28.59 -0.12 -0.42% -16.33%
ANZ Banking 26.71 0.07 0.26% -15.31%
National Australia Bank 28.33 -0.11 -0.39% -13.50%
CSL 159.80 -0.36 -0.22% 24.90%
Wesfarmers 41.32 -0.11 -0.27% -6.96%
Telstra 3.11 -0.01 -0.32% -26.82%
Woolworths 26.51 -0.19 -0.71% 0.88%
Macquarie 104.45 -0.30 -0.29% 20.24%
Woodside Petroleum 31.06 0.34 1.11% -3.90%
Transurban 11.23 -0.08 -0.71% -6.42%
Scentre 3.88 -0.03 -0.77% -12.61%
South32 3.88 0.17 4.58% 42.65%
Suncorp 13.68 -0.02 -0.15% 1.71%
Newcrest Mining 20.11 -0.17 -0.84% -14.72%
Amcor 14.03 0 0% -8.90%
Cimic 43.88 0.60 1.39% 22.16%
AGL Energy 20.68 -0.01 -0.05% -23.27%
Insurance Australia 7.56 0.03 0.40% 25.79%
Sydney Airport 6.53 -0.03 -0.46% -5.64%
Fortescue Metals 4.71 0.16 3.52% -9.07%
Aristocrat Leisure 25.17 0.06 0.24% 33.39%
Goodman 8.73 0.01 0.11% 6.46%
Brambles 9.71 0 0% -1.82%
QBE 9.86 -0.01 -0.10% -20.74%
AMP 4.32 -0.13 -2.92% -16.92%
Ramsay Health Care 63.55 -0.50 -0.78% -9.21%
Qantas Airways 5.93 0.01 0.17% 50.13%
Vicinity Centres 2.37 -0.01 -0.42% -19.93%
Oil Search 7.77 0.07 0.91% 8.37%
Aurizon 4.47 -0.03 -0.67% -12.01%
Stockland 3.95 -0.02 -0.50% -19.39%
Origin Energy 9.52 0.03 0.32% 29.35%
Treasury Wine Estates 17.66 -0.06 -0.34% 49.53%
ASX 56.47 -0.48 -0.84% 14.15%
Cochlear 185.83 -1.57 -0.84% 34.11%
APA 7.97 0 0% -11.74%
REA 78.66 -0.32 -0.41% 29.10%
Dexus Property 9.26 -0.13 -1.38% -9.13%
GPT 4.65 0.01 0.22% -12.76%
Caltex Australia 31.83 0.03 0.09% 9.95%
Lend Lease 17.97 0.20 1.13% 14.02%
Mirvac 2.18 0.01 0.46% -4.39%
Crown Resorts 12.87 -0.07 -0.54% 5.49%
Sonic Healthcare 23.25 -0.16 -0.68% 8.04%
James Hardie 23.98 0.50 2.13% 13.49%
Computershare 17.23 -0.28 -1.60% 27.35%
Medibank 2.82 -0.01 -0.35% 0%
Santos 6.00 0.02 0.33% 68.07%
BlueScope Steel 16.66 0.47 2.90% 45.88%
Challenger 10.78 -0.35 -3.14% -14.58%
Orica 18.93 -0.07 -0.37% 7.62%
Alumina 2.87 0.19 7.09% 61.24%
SEEK 19.20 0.04 0.21% 13.74%
Incitec Pivot 3.68 0.06 1.66% 3.37%
Ausnet Services 1.63 0.02 1.24% -3.01%
Coca Cola Amatil 8.93 -0.01 -0.11% -16.85%
Spark New Zealand 3.20 -0.04 -1.23% -5.60%
Boral 7.63 0.06 0.79% 30.65%
Bendigo And Adelaide Bank 10.02 0 0% -15.08%
Star Entertainment 5.21 -0.03 -0.57% -5.96%
Flight Centre Travel 55.67 -0.28 -0.50% 79.06%
Fisher & Paykel Healthcare 11.56 -0.12 -1.03% 28.16%
Bank Of Queensland 10.51 -0.07 -0.66% -9.71%
TPG Telecom 5.26 -0.13 -2.41% -13.20%
Platinum Asset Management 5.50 -0.03 -0.54% 12.94%
Spark Infrastructure 2.30 0.01 0.44% -4.56%
Fletcher Building 6.00 -0.02 -0.33% -18.81%
Magellan Financial 23.03 0.30 1.32% -1.41%
Whitehaven Coal 4.52 -0.05 -1.09% 60.28%
Harvey Norman 3.51 0.07 2.03% -16.43%
Adelaide Brighton 6.33 0.06 0.96% 13.64%
Seven Group 17.91 0.07 0.39% 81.28%
Iluka Resources 11.68 0.07 0.60% 43.31%
Orora 3.24 -0.02 -0.61% 13.29%
Dominos Pizza 39.21 -0.51 -1.28% -35.54%
WorleyParsons 15.39 0.22 1.45% 38.26%
Tabcorp 4.35 0 0% -8.42%
WASHINGTON H SOUL 19.01 -0.15 -0.78% 0.32%
Ansell 25.72 0.12 0.47% 10.15%
ALS 7.59 0.17 2.29% 22.22%
Mineral Resources 18.00 0.96 5.63% 79.10%
Northern Star Resources 6.45 0 0% 40.22%
carsales.com 13.80 -0.08 -0.58% 21.48%
IOOF 9.62 0.08 0.84% 15.76%
Macquarie Atlas Roads 6.09 0.08 1.33% 17.36%
Downer Group 6.68 0.08 1.21% 18.23%
Sims Metal Management 15.90 0.36 2.32% 39.42%
Blackmores 126.40 -1.24 -0.97% 21.84%
DuluxGroup 7.58 0.08 1.07% 15.55%
Investa Office Fund 4.32 0.01 0.23% -9.24%
Qube Holdings 2.24 0 0% -12.91%
BT Investment Management 9.19 -0.01 -0.11% -17.87%
Fairfax Media 0.69 0.04 5.34% -33.97%
OZ Minerals 9.34 0.20 2.19% 29.01%
Metcash 3.24 0.05 1.57% 50.00%
Charter Hall 5.67 -0.02 -0.35% -1.39%
Evolution Mining 3.36 0.03 0.90% 41.18%
Nufarm 8.74 0.02 0.23% -8.77%
CSR 5.61 0.04 0.72% 22.76%
Perpetual 39.81 -1.07 -2.62% -23.15%
Abacus Property 3.52 0.01 0.28% 3.23%
JB Hi-Fi 25.90 -0.04 -0.15% 5.89%
Corporate Travel Management 23.59 -0.20 -0.84% 17.60%
MYOB 3.24 0.01 0.31% -7.69%
Premier Investments 15.94 0 0% 14.84%
NIB HOLDINGS 5.73 -0.04 -0.69% -6.37%
SKYCITY 3.70 -0.01 -0.27% -10.41%
Regis Resources 4.75 -0.07 -1.45% 42.64%
Steadfast 2.60 -0.01 -0.38% -1.52%
BRICKWORKS 15.44 0.11 0.72% 7.07%
BWP 3.07 0 0% 4.78%
GrainCorp 8.82 0.01 0.11% -0.68%
Genworth Mortgage Australia 2.32 0.01 0.43% -26.58%
InvoCare 12.87 0.12 0.94% -10.44%
Primary Health Care 3.80 -0.01 -0.26% 11.76%
Navitas 4.40 -0.01 -0.23% -1.35%
IRESS 9.88 0.03 0.30% -17.04%
Growthpoint 3.33 0.01 0.30% 2.15%
Cromwell 1.08 0.01 0.94% 10.26%
Pact Group 5.65 0.03 0.53% -18.23%
Shopping Centres Australasia Property 2.31 0 0% -0.43%
G8 Education 2.49 0 0% -31.78%
Monadelphous 15.63 0.13 0.84% 27.07%
Altium 20.32 -0.10 -0.49% 157.22%
Technology One 5.11 0.01 0.20% -3.95%
Breville 11.09 -0.07 -0.63% 8.83%
Super Retail 7.07 -0.08 -1.12% -27.04%
Charter Hall Retail Reit 3.85 -0.03 -0.77% -14.25%
Trade Me 4.18 0.03 0.72% -12.18%
ARB 19.99 -0.11 -0.55% 34.07%
Beach Energy 1.51 0.05 3.08% 113.90%
Aveo 2.66 0.01 0.38% -14.74%
Nine Entertainment 2.28 0.01 0.44% 85.37%
McMillan Shakespeare 16.35 -0.11 -0.67% 23.77%
Burson Auto Parts 5.80 -0.04 -0.68% 10.06%
Bega Cheese 6.83 0.12 1.79% 12.71%
Independence Group 5.60 0.40 7.69% 77.22%
Mantra Group 3.93 -0.02 -0.51% 38.38%
Automotive 3.45 -0.02 -0.58% -11.76%
GUD 11.81 0.01 0.08% -3.59%
Sandfire 8.44 0.12 1.44% 46.02%
Credit Corp Group 18.41 -0.31 -1.66% 2.51%
Australian Pharma 1.47 -0.04 -2.33% -28.29%
Seven West Media 0.51 0.02 3.03% -30.14%
IPH 3.63 0.06 1.68% -21.94%
Costa Group 7.18 0.05 0.70% 66.20%
Asaleo Care 1.27 0.01 0.40% -27.01%
Australian Agricultural Company 1.18 0.02 1.73% -27.91%
Southern Cross Media 1.11 0.01 0.45% -16.29%
Ardent Leisure 1.87 0.02 1.08% -2.86%
Western Areas 3.86 0.28 7.82% 84.69%
Sirtex Medical 27.77 -0.02 -0.07% 70.16%
Retail Food 0.89 0.01 0.57% -83.24%
GWA 3.70 0.03 0.82% 22.92%
APN Outdoor 5.29 0.08 1.54% -4.86%
Estia Health 3.47 0.02 0.58% 13.03%
Tassal 3.84 0.05 1.32% -10.70%
Syrah Resources 3.28 0.04 1.23% 42.14%
Greencross 5.23 0.02 0.38% -21.82%
Mayne Pharma 0.70 0 0% -46.74%
Myer 0.36 -0.02 -5.33% -68.16%
National Storage REIT 1.63 0.02 0.93% 8.33%
Vocus Communications 2.29 0 0% -32.84%
ResMed 12.92 -0.01 -0.08% 40.28%
Galaxy Resources 2.94 0.07 2.44% 43.41%
Resolute Mining Ltd 1.34 0.02 1.52% 14.53%
Healthscope 2.06 0.02 0.98% -7.21%
News 21.06 0.18 0.86% 22.30%
Link Administration Holdings Ltd 8.23 -0.10 -1.20% 13.93%
WiseTech Global Ltd 10.41 -0.45 -4.14% 85.89%
SpeedCast International Ltd 5.41 0.05 0.93% 46.22%
Orocobre Ltd 5.36 0.27 5.30% 96.42%
Gateway Lifestyle Group 1.95 0.01 0.52% -10.55%
Domain Holdings Australia Ltd 3.11 0.08 2.64% -15.72%
St Barbara Ltd 4.26 -0.04 -0.93% 53.79%
oOh!Media Ltd 4.79 0.01 0.21% 7.88%
Cleanaway Waste Management Ltd 1.52 0.04 2.36% 25.28%
Lynas Corporation Ltd 2.62 0.03 1.16% 211.90%
Eclipx Group Ltd 3.30 -0.12 -3.51% -12.23%
Webjet Ltd 10.90 0.10 0.93% -0.74%
Chorus Ltd 3.78 0.05 1.34% -4.55%
Janus Henderson Group PLC 41.42 0.72 1.77% 3.03%
HT&E Ltd 2.12 0.01 0.47% -16.21%
a2 Milk Company Ltd 11.90 0.31 2.67% 306.14%
Sigma Healthcare Ltd 0.74 -0.01 -0.68% -40.00%
Viva Energy Reit Ltd 1.98 0 0% -15.02%
Aconex Ltd 7.79 0 0% 93.30%
Saracen Mineral Holdings Ltd 1.91 0.03 1.60% 100.53%
CYBG PLC 5.39 0.20 3.85% 14.19%
NEXTDC Ltd 6.83 -0.22 -3.12% 67.40%
Charter Hall Long WALE REIT 3.99 -0.01 -0.25% 0.09%
Infigen Energy Ltd 0.69 -0.01 -0.72% -31.00%
Nanosonics Ltd 2.42 0.02 0.83% -20.92%
Pilbara Minerals Ltd 0.87 0.04 4.82% 138.36%
Iron Mountain Inc 44.23 0.33 0.75% -8.56%
Reliance Worldwide Corporation Ltd 4.62 0.08 1.76% 56.08%

Indexes Price Day Year
ASX 200 5881 19.60 0.33% 1.02%


Australia Markets Last Previous Highest Lowest Unit
Currency 0.78 0.78 1.10 0.48 [+]
Stock Market 5881.00 5861.40 6828.70 1358.50 points [+]
Government Bond 10Y 2.79 2.75 16.50 1.83 percent [+]
2 Year Note Yield 2.12 2.13 5.26 1.43 percent [+]
5 Year Note Yield 2.45 2.46 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 April of 2018.

Actual Previous Highest Lowest Dates Unit Frequency
5881.00 5861.40 6828.70 1358.50 1992 - 2018 points Daily




Related

Latest