ASX 200 decreased 5 points or 0.09% to 5734 on Friday November 16 from 5740 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 32.36 0.32 1.00% 19.32%
Rio Tinto 79.31 1.47 1.89% 11.88%
Commonwealth Bank 68.90 0.04 0.06% -14.85%
Westpac Banking 25.27 -0.07 -0.28% -20.66%
CSL 183.67 -0.59 -0.32% 29.25%
ANZ Banking 25.36 -0.03 -0.12% -13.92%
National Australia Bank 23.77 -0.11 -0.46% -20.98%
Wesfarmers 44.39 -0.98 -2.16% 4.94%
Macquarie 119.00 0.19 0.16% 20.26%
Telstra 3.04 0 0% -11.88%
Woolworths 28.76 -0.19 -0.66% 11.34%
Woodside Petroleum 33.02 -0.04 -0.12% 7.28%
Transurban 11.46 -0.12 -1.04% -8.54%
ResMed 14.08 0.08 0.57% 26.39%
Scentre 3.88 -0.11 -2.76% -6.05%
South32 3.38 0.05 1.50% 2.42%
Goodman 10.25 -0.08 -0.77% 18.50%
Suncorp 13.54 -0.02 -0.15% -3.49%
Aristocrat Leisure 26.32 -0.36 -1.35% 13.30%
Brambles 10.33 -0.09 -0.86% 5.62%
Insurance Australia 7.07 0 0% -1.39%
Cimic 43.80 0.34 0.78% -12.75%
Amcor 13.50 -0.15 -1.10% -10.36%
Sydney Airport 6.60 -0.02 -0.30% -9.59%
Santos 6.17 -0.04 -0.64% 23.15%
Newcrest Mining 20.45 -0.17 -0.82% -13.60%
QBE 11.40 0.08 0.71% 2.15%
Origin Energy 6.95 0.10 1.46% -15.04%
Oil Search 7.50 -0.06 -0.79% 4.31%
AGL Energy 18.56 0.12 0.65% -25.49%
Treasury Wine Estates 14.61 -0.02 -0.14% -7.71%
Fortescue Metals 4.12 0.15 3.78% -12.53%
ASX 61.51 0.48 0.79% 11.86%
APA 8.96 -0.11 -1.21% 0.22%
Cochlear 160.63 -0.65 -0.40% -11.32%
REA 74.82 -0.99 -1.31% -2.89%
Ramsay Health Care 54.59 -0.85 -1.53% -18.58%
Lend Lease 13.57 0.30 2.26% -16.44%
Computershare 19.60 -0.03 -0.15% 20.02%
Dexus Property 10.02 -0.08 -0.79% 3.73%
Sonic Healthcare 21.88 0.30 1.39% 0.83%
News 19.10 -0.15 -0.78% -8.57%
Vicinity Centres 2.68 -0.02 -0.74% -1.83%
Stockland 3.64 0.01 0.28% -20.52%
Tabcorp 4.52 -0.02 -0.44% -9.24%
Qantas Airways 5.69 -0.08 -1.39% -2.57%
GPT 5.22 -0.04 -0.76% -0.38%
James Hardie 16.29 -0.06 -0.37% -22.94%
AMP 2.58 0.05 1.98% -49.71%
Crown Resorts 11.77 0.01 0.09% -3.68%
BlueScope Steel 13.15 0.10 0.77% -1.87%
Mirvac 2.20 0 0% -9.47%
Aurizon 4.17 -0.05 -1.18% -18.87%
Boral 5.36 -0.02 -0.37% -29.29%
a2 Milk Company Ltd 9.56 0.01 0.10% 33.15%
Alumina 2.39 0.02 0.84% 7.17%
TPG Telecom 7.45 0.12 1.64% 28.45%
Medibank 2.77 -0.03 -1.07% -13.98%
Fisher & Paykel Healthcare 12.34 -0.16 -1.28% 1.15%
Caltex Australia 26.89 0.04 0.15% -20.47%
Janus Henderson Group PLC 31.82 -0.18 -0.56% -33.07%
SEEK 17.74 -0.08 -0.45% -6.88%
Seven Group 17.10 0.05 0.29% 29.25%
Coca Cola Amatil 10.24 -0.08 -0.78% 28.32%
Spark New Zealand 3.94 0.05 1.29% 20.12%
Challenger 9.77 -0.09 -0.91% -28.95%
Orica 17.71 0.20 1.14% 0.68%
WiseTech Global Ltd 16.43 0.67 4.25% 39.71%
Incitec Pivot 3.94 0.05 1.29% -0.51%
WASHINGTON H SOUL 29.81 -0.19 -0.63% 76.08%
Ausnet Services 1.67 -0.02 -1.19% -9.76%
Whitehaven Coal 4.56 -0.09 -1.94% 18.75%
WorleyParsons 14.92 0.13 0.88% 3.76%
Northern Star Resources 8.27 -0.01 -0.12% 43.08%
Flight Centre Travel 47.59 -0.71 -1.47% -0.90%
CYBG PLC 4.50 -0.40 -8.16% -17.13%
Bendigo And Adelaide Bank 10.20 0.10 0.99% -8.03%
Fletcher Building 5.30 0.04 0.76% -15.87%
Atlas Arteria Group 6.60 -0.09 -1.35% 11.30%
Magellan Financial 26.45 0.36 1.38% 2.08%
Star Entertainment 4.43 0 0% -21.45%
Downer Group 6.80 0.07 1.04% 0.30%
Evolution Mining 3.07 -0.06 -1.92% 23.29%
Dominos Pizza 48.22 -0.42 -0.86% 4.76%
Bank Of Queensland 9.78 0.08 0.82% -23.47%
Qube Holdings 2.57 0.01 0.39% -1.53%
Beach Energy 1.72 0.05 2.69% 61.50%
ALS 7.93 0.12 1.54% -1.49%
Link Administration Holdings Ltd 7.52 -0.24 -3.09% -13.96%
Iluka Resources 8.52 0.05 0.59% -6.89%
Reliance Worldwide Corporation Ltd 4.80 -0.09 -1.84% 17.36%
Harvey Norman 3.19 -0.03 -0.93% -19.24%
Adelaide Brighton 5.42 -0.09 -1.63% -13.42%
Orora 3.19 -0.01 -0.31% -3.04%
Spark Infrastructure 2.30 -0.02 -0.86% -13.21%
Cleanaway Waste Management Ltd 1.75 0.03 1.75% 14.60%
Healthscope 2.32 -0.01 -0.43% 23.40%
Ansell 23.25 0.19 0.82% -3.33%
carsales.com 11.34 -0.15 -1.31% -16.62%
Altium 23.90 1.88 8.54% 84.41%
Charter Hall 6.81 -0.02 -0.29% 9.66%
Investa Office Fund 5.57 -0.01 -0.18% 22.15%
Corporate Travel Management 22.76 -0.68 -2.90% 2.38%
Platinum Asset Management 5.03 0.14 2.86% -33.02%
Mineral Resources 13.39 0.15 1.13% -23.49%
OZ Minerals 9.07 0.14 1.57% 8.49%
DuluxGroup 7.09 -0.11 -1.53% -11.49%
JB Hi-Fi 23.62 -0.32 -1.34% 4.61%
Premier Investments 16.33 -0.18 -1.09% 18.68%
IOOF 6.84 -0.10 -1.44% -35.47%
Independence Group 4.16 0.18 4.52% -1.42%
Metcash 2.85 -0.02 -0.70% 3.26%
Growthpoint 3.61 0.01 0.28% 5.56%
NIB HOLDINGS 5.32 0.08 1.53% -22.67%
Sims Metal Management 12.45 0.18 1.47% -12.63%
SKYCITY 3.45 -0.07 -1.99% -3.63%
Blackmores 129.64 0.49 0.38% -20.04%
Costa Group 6.89 0.73 11.85% 5.19%
Steadfast 2.75 -0.01 -0.36% -2.48%
NEXTDC Ltd 5.90 -0.10 -1.67% 8.26%
Nufarm 5.91 0.06 1.03% -32.84%
IRESS 11.50 0.01 0.09% 5.02%
Cromwell 1.02 -0.02 -1.46% 0%
BWP 3.43 0 0% 11.36%
BRICKWORKS 16.82 -0.08 -0.47% 19.63%
Burson Auto Parts 6.28 -0.01 -0.16% 10.76%
Domain Holdings Australia Ltd 2.35 0.02 0.86% -36.14%
Mayne Pharma 1.09 0 0% 82.35%
Vocus Communications 3.32 -0.07 -2.06% 9.57%
Abacus Property 3.27 -0.04 -1.21% -17.42%
Perpetual 35.35 0.14 0.40% -27.35%
Nine Entertainment 1.63 0.02 1.24% 7.24%
CSR 3.05 -0.03 -0.97% -31.31%
Trade Me 4.74 -0.08 -1.66% 14.22%
Regis Resources 4.27 -0.09 -2.06% 3.64%
Chorus Ltd 4.69 0.05 1.08% 24.40%
St Barbara Ltd 4.12 -0.04 -0.96% 31.63%
Primary Health Care 2.49 0.04 1.63% -29.46%
Fairfax Media 0.62 0.01 1.65% -13.38%
Webjet Ltd 11.86 -0.14 -1.17% -0.34%
GrainCorp 7.75 -0.05 -0.64% -10.61%
Shopping Centres Australasia Property 2.59 0 0% 10.68%
MYOB 3.41 0 0% -7.08%
Super Retail 7.27 -0.14 -1.89% -9.91%
Technology One 5.74 -0.03 -0.52% 7.29%
Charter Hall Retail Reit 4.33 -0.02 -0.46% 5.87%
Breville 11.82 -0.11 -0.92% -7.15%
Viva Energy Reit Ltd 2.17 -0.03 -1.36% 0%
Navitas 5.10 -0.02 -0.39% 0.99%
Saracen Mineral Holdings Ltd 2.45 -0.04 -1.61% 64.98%
Pilbara Minerals Ltd 0.84 0.01 0.60% -9.73%
ARB 17.10 -0.03 -0.18% -10.00%
Monadelphous 14.03 0.41 3.01% -21.18%
Seven West Media 0.73 -0.01 -1.36% 19.83%
Bega Cheese 6.00 0 0% -18.92%
McMillan Shakespeare 14.43 -0.27 -1.84% -14.51%
InvoCare 12.07 0.01 0.08% -30.83%
GUD 12.17 0.06 0.50% 3.75%
Pact Group 3.38 0.16 4.97% -40.18%
oOh!Media Ltd 4.42 -0.05 -1.12% 4.00%
Sandfire 7.04 0.19 2.77% 13.00%
Aveo 1.62 -0.01 -0.31% -38.87%
IPH 5.30 -0.03 -0.56% -7.18%
National Storage REIT 1.73 0.01 0.29% 12.75%
Orocobre Ltd 4.65 -0.07 -1.48% -19.50%
Genworth Mortgage Australia 2.18 -0.02 -0.91% -30.13%
Credit Corp Group 19.10 -0.07 -0.37% -13.65%
Lynas Corporation Ltd 2.31 0 0% 12.68%
Galaxy Resources 2.62 0.01 0.38% -29.76%
Charter Hall Long WALE REIT 4.12 -0.03 -0.72% 0.10%
Southern Cross Media 1.11 -0.03 -2.21% 0.91%
Nanosonics Ltd 3.18 0.13 4.26% 10.80%
SpeedCast International Ltd 3.57 -0.07 -1.92% -26.24%
G8 Education 2.84 0.15 5.58% -37.58%
HT&E Ltd 1.84 -0.02 -1.08% 7.29%
Ardent Leisure 1.57 -0.04 -2.19% -10.83%
Australian Pharma 1.55 0.04 2.65% 3.33%
Resolute Mining Ltd 0.98 0.02 1.55% -3.92%
GWA 2.74 0.12 4.58% -3.18%
Tassal 4.19 0.07 1.70% 1.45%
Eclipx Group Ltd 2.62 -0.02 -0.76% -38.35%
Syrah Resources 1.73 0.04 2.06% -57.07%
Australian Agricultural Company 1.22 -0.01 -0.41% -9.96%
Automotive 1.76 0.01 0.57% -47.46%
Western Areas 2.28 0.04 1.79% -25.25%
Sigma Healthcare Ltd 0.51 0.01 2.02% -33.55%
Estia Health 2.19 0.02 0.92% -40.65%
Infigen Energy Ltd 0.48 0.01 2.13% -27.27%
Greencross 5.26 -0.02 -0.38% 1.15%
Asaleo Care 0.71 0.01 1.44% -54.66%
Retail Food 0.40 0.01 2.60% -91.02%
Myer 0.45 -0.02 -3.23% -37.93%

Indexes Price Day Year
ASX 200 5734 -4.99 -0.09% -3.74%


Australia Markets Last Previous Highest Lowest Unit
Currency 0.73 0.73 1.10 0.48 [+]
Stock Market 5734.30 5740.29 6828.70 1358.50 points [+]
Government Bond 10Y 2.68 2.73 16.50 1.83 percent [+]
2 Year Note Yield 2.10 2.06 5.26 1.43 percent [+]
5 Year Note Yield 2.31 2.28 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 2018.

Actual Previous Highest Lowest Dates Unit Frequency
5734.30 5740.29 6828.70 1358.50 1992 - 2018 points Daily




Related

Latest