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

ASX 200 decreased 54 points or 0.94% to 5655 on Thursday September 21 from 5709 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


Indexes Price Day Year
ASX 200 5655 -53.67 -0.94% 5.22%
Components Price Day Year
Commonwealth Bank 76.07 -0.22 -0.28% 4.37%
Westpac Banking 31.28 -0.12 -0.38% 4.47%
ANZ Banking 29.76 -0.27 -0.89% 9.29%
National Australia Bank 31 -0.14 -0.44% 12.64%
BHP Billiton 25.99 -0.2 -0.76% 22.13%
CSL 132.81 -0.94 -0.7% 27.73%
Telstra 3.55 -0.05 -1.38% -30.25%
Wesfarmers 40.93 -0.33 -0.79% -6.95%
Woolworths 25.3 0.02 0.07% 11.2%
Macquarie 87.93 -0.5 -0.56% 9.02%
Woodside Petroleum 28.77 0.52 1.84% 5.19%
Rio Tinto 65.5 -0.56 -0.84% 33.13%
Transurban 11.75 -0.25 -2.08% 7.01%
Scentre 3.93 -0.08 -1.99% -14.93%
Fortescue Metals 5.17 -0.16 -3% 0.19%
QBE 10.34 -0.14 -1.33% 7.26%
Amcor 15.34 -0.36 -2.29% 1.32%
Newcrest Mining 21.88 -0.66 -2.92% -4.24%
Suncorp 12.59 -0.12 -0.94% 0.63%
AMP 4.88 -0.06 -1.21% -7.92%
Sydney Airport 7.08 -0.08 -1.11% 2.16%
Brambles 9.22 -0.17 -1.81% -22.06%
South32 3.17 0.03 0.95% 31.53%
Insurance Australia 6.31 -0.06 -0.94% 15.56%
Ramsay Health Care 61.4 -0.15 -0.24% -22.4%
Goodman 8.01 -0.17 -2.07% 13.13%
ResMed 9.84 -0.06 -0.6% 17.28%
Origin Energy 7.41 -0.07 -0.93% 46.73%
Cimic 43.52 0.1 0.23% 47.62%
Aristocrat Leisure 20.34 -0.28 -1.35% 30.46%
Stockland 4.25 -0.1 -2.29% -6.38%
Oil Search 6.81 0.03 0.44% 7.07%
Aurizon 4.9 -0.09 -1.8% 8.16%
APA 8.21 -0.19 -2.26% -4.75%
ASX 52.47 -0.6 -1.13% 9.56%
AGL Energy 22.84 -0.42 -1.8% 33.1%
Dexus Property 9.5 -0.06 -0.62% 7.22%
GPT 4.88 -0.07 -1.41% -0.2%
Sonic Healthcare 21.32 -0.12 -0.55% -1.43%
Lend Lease 17.84 -0.12 -0.66% 30.12%
James Hardie 17.26 -0.07 -0.4% -16.29%
Treasury Wine Estates 14.07 -0.31 -2.15% 29.55%
Crown Resorts 11.31 -0.48 -4.07% -14.77%
Coca Cola Amatil 7.92 -0.03 -0.37% -20.48%
Mirvac 2.25 -0.02 -0.88% 3.21%
Santos 3.99 0.07 1.78% 8.13%
REA 67.57 -0.94 -1.37% 22.29%
Medibank 2.93 -0.03 -1.01% 15.35%
Cochlear 156.19 -1.71 -1.08% 12.84%
Caltex Australia 32.1 -0.25 -0.77% -3.31%
Computershare 14.63 0.04 0.27% 44.28%
Challenger 12.2 -0.17 -1.37% 22.49%
Qantas Airways 5.79 -0.1 -1.69% 82.07%
BlueScope Steel 10.94 -0.56 -4.86% 41.89%
Boral 6.5 -0.14 -2.1% 8.48%
Orica 20.3 0.18 0.89% 34.43%
Tatts 4.02 -0.05 -1.34% 7.48%
Incitec Pivot 3.62 -0.03 -0.82% 30.21%
Ausnet Services 1.66 -0.03 -2.05% 2.77%
TPG Telecom 5.04 -0.08 -1.56% -43.49%
Spark New Zealand 3.38 -0.14 -3.97% -1.74%
Bendigo And Adelaide Bank 11.5 -0.12 -1.03% 10.25%
SEEK 16.76 -0.16 -0.94% 7.92%
Fletcher Building 7.11 -0.31 -4.17% -30.22%
Dominos Pizza 44.11 -0.27 -0.6% -38.92%
Alumina 2.19 0.02 0.92% 56.42%
Harvey Norman 3.86 -0.06 -1.53% -25.62%
Bank Of Queensland 12.71 -0.14 -1.08% 14.5%
Star Entertainment 5.12 -0.11 -2.1% -13.94%
Magellan Financial 23.1 -0.38 -1.61% 3.03%
Spark Infrastructure 2.42 -0.06 -2.41% 1.68%
Tabcorp 4.24 -0.05 -1.28% -14.85%
Healthscope 1.66 -0.01 -0.89% -45.75%
Qube Holdings 2.49 -0.08 -3.11% 8.73%
Orora 3.15 -0.05 -1.56% 5%
Ansell 22.06 -0.09 -0.4% -2.08%
Evolution Mining 2.22 -0.09 -3.89% -12.59%
Downer Group 6.49 -0.08 -1.21% 27%
Iluka Resources 8.98 -0.15 -1.64% 48.18%
BT Investment Management 10.88 -0.17 -1.53% 24.2%
ALS 8.03 -0.31 -3.71% 38.68%
Whitehaven Coal 3.64 0.03 0.83% 37.87%
Seven Group 12.28 1.1 9.83% 49.02%
Platinum Asset Management 6.19 -0.02 -0.32% 21.85%
Flight Centre Travel 44.1 -0.15 -0.33% 24.08%
Investa Office Fund 4.41 -0.06 -1.34% -1.34%
Macquarie Atlas Roads 5.48 -0.07 -1.26% 10.48%
JB Hi-Fi 22.84 -0.71 -3.01% -20.91%
WorleyParsons 13.59 0.06 0.44% 77.41%
carsales.com 13.34 -0.36 -2.62% 11.16%
Vocus Communications 2.41 -0.02 -0.82% -61.5%
Adelaide Brighton 5.75 -0.07 -1.2% 9.1%
Nufarm 9.06 -0.14 -1.52% 1.56%
IOOF 11.15 -0.04 -0.35% 23.61%
DuluxGroup 7.01 0 0% 8.34%
SKYCITY 3.39 -0.02 -0.58% -23.47%
Sims Metal Management 13.97 -0.43 -2.98% 50.21%
Northern Star Resources 4.9 -0.29 -5.58% 8.16%
Perpetual 52.16 -0.02 -0.03% 11.12%
Metcash 2.72 -0.05 -1.8% 32.68%
Fairfax Media 0.95 -0.02 -2.06% -1.04%
OZ Minerals 7.62 -0.19 -2.43% 20%
Charter Hall 5.4 -0.2 -3.57% 6.71%
CSR 4.5 0 0% 28.93%
Premier Investments 13.65 -0.07 -0.51% -15.58%
MYOB 3.47 -0.09 -2.52% -7.46%
Mayne Pharma 0.65 -0.03 -4.37% -68.04%
Corporate Travel Management 21.27 -0.11 -0.51% 21.66%
Independence Group 3.5 -0.07 -1.96% -16.06%
Pact Group 5.4 -0.02 -0.36% -16.27%
GrainCorp 8.01 -0.2 -2.43% -0.12%
Super Retail 8.12 -0.01 -0.12% -22.29%
Mineral Resources 15.52 -0.54 -3.36% 40.96%
IRESS 11.7 -0.26 -2.17% 0.42%
Blackmores 118.89 2.14 1.83% 1.65%
Steadfast 2.75 -0.01 -0.36% 19.04%
Trade Me 4.1 -0.04 -0.96% -23.93%
Aveo 2.4 0.02 0.84% -29.61%
Abacus Property 3.79 0.02 0.53% 33.92%
Primary Health Care 3.12 -0.04 -1.26% -21.01%
BWP 2.98 0 0% -4.48%
Charter Hall Retail Reit 3.94 -0.02 -0.5% -4.83%
Cromwell 0.98 -0.01 -1.01% 2.08%
Shopping Centres Australasia Property 2.27 -0.03 -1.3% 3.65%
Regis Resources 3.83 -0.17 -4.25% -4.25%
G8 Education 3.94 0.17 4.5% 29.18%
Burson Auto Parts 5.29 -0.06 -1.12% -14.67%
Technology One 5.05 0.03 0.59% -10.61%
Genworth Mortgage Australia 2.82 -0.08 -2.75% 1.8%
Navitas 4.36 0.02 0.46% -17.11%
InvoCare 15.54 0.15 0.97% 12.28%
Beach Energy 0.74 0.01 2.05% 27.35%
Sky Television 2.45 0.02 0.82% -46.96%
Sigma Pharmaceutical 1.31 0.02 1.55% 17.48%
Automotive 3.43 -0.13 -3.65% -20.23%
Breville 10.73 -0.04 -0.37% 25.79%
Regis Healthcare 3.36 -0.05 -1.46% -21.49%
Spotless 1.15 0 0% -4.95%
Seven West Media 0.71 -0.01 -2.06% -0.69%
ARB 17.28 0 0% -3.89%
Monadelphous 14.85 0.08 0.54% 63.9%
McMillan Shakespeare 14.97 -0.17 -1.12% 24.33%
Nine Entertainment 1.45 0 0.34% 51.83%
Southern Cross Media 1.25 -0.03 -2.33% -21.31%
Sirtex Medical 13.88 -0.49 -3.4% -55.71%
GUD 10.96 0.01 0.09% 6.51%
Sandfire 5.59 -0.17 -2.95% 0.35%
Myer 0.69 0 0.72% -43.9%
Altium 10.28 -0.17 -1.62% 11.01%
Bega Cheese 7.01 -0.12 -1.68% 7.18%
Asaleo Care 1.55 0 -0.32% -3.42%
Retail Food 4.33 -0.03 -0.68% -39.86%
Australian Agricultural Company 1.51 -0.05 -3.2% -10.11%
Mesoblast 1.33 0 0.37% 19.28%
Mantra Group 3.17 0 0% -0.93%
FlexiGroup 1.6 -0.05 -3.02% -28.02%
Ardent Leisure 1.74 0.01 0.57% -38.07%
APN News and Media 2.48 0.12 5.08% -32.29%
Greencross 5.26 -0.09 -1.68% -18.7%
Credit Corp Group 19.28 0.02 0.1% 7.52%
Estia Health 3.08 0 0% -3.66%
News 16.93 0.12 0.71% -9.56%
GWA 2.66 -0.09 -3.27% -7.31%
Tassal 3.94 0.09 2.33% -0.5%
Syrah Resources 3.51 -0.25 -6.73% -20.04%
National Storage REIT 1.51 -0.01 -0.65% -3.51%
Village Roadshow 3.66 0 0% -22.62%
Western Areas 2.59 -0.03 -1.14% -9.44%
Cardno 1.47 -0.01 -1% 70.52%
Ainsworth Game Technology 2.73 -0.02 -0.72% 19.21%
Austal 1.62 -0.02 -1.21% 4.51%
Japara Healthcare 1.77 0.01 0.56% -11.5%
Senex Energy 0.31 0 0% 26.53%
Virtus Health 5.37 -0.09 -1.64% -32.02%
Select Harvests 3.97 -0.01 -0.25% -32.36%
Karoon Gas 1.16 0 0% -9.72%
Kathmandu 1.93 0 0% 0%
Cabcharge Australia 1.87 -0.11 -5.55% -47.76%
Ozforex 1.78 -0.04 -2.45% -7.98%
Liquefied Natural Gas 0.41 -0.03 -6.81% -35.43%
AWE 0.45 -0.01 -2.17% -29.68%
Paladin Energy 0.04 0 -2.08% -78.63%
Sundance Energy Australia 0.05 0 2% -64.82%
MMA Offshore 0.17 0 -2.77% -40.67%
Slater & Gordon 0.08 0 -1.17% -79.51%


Australia Markets Last Previous Highest Lowest Unit
Currency 0.79 0.79 1.10 0.48 [+]
Stock Market 5655.42 5709.09 6828.70 1358.50 points [+]
Government Bond 10Y 2.81 2.88 16.50 1.83 percent [+]
2 Year Note Yield 2.02 2.01 5.26 1.43 percent [+]
5 Year Note Yield 2.40 2.39 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 September of 2017.

Actual Previous Highest Lowest Dates Unit Frequency
5655.42 5709.09 6828.70 1358.50 1992 - 2017 points Daily