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

ASX 200 decreased 38 points or 0.61% to 6204 on Tuesday July 17 from 6242 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 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 32.50 -0.57 -1.72% 29.48%
Rio Tinto 79.16 -0.25 -0.31% 21.90%
Commonwealth Bank 74.49 0.25 0.34% -8.49%
Westpac Banking 29.52 0.05 0.17% -4.06%
ANZ Banking 28.93 -0.01 -0.03% 2.23%
National Australia Bank 27.90 0.06 0.22% -5.10%
CSL 197.12 -1.52 -0.77% 53.57%
Wesfarmers 49.54 -0.11 -0.22% 21.72%
Telstra 2.76 -0.03 -1.08% -33.97%
Woolworths 30.99 -0.09 -0.29% 18.06%
Macquarie 121.33 -1.19 -0.97% 39.72%
Woodside Petroleum 34.73 -0.86 -2.42% 17.45%
Transurban 11.94 0.05 0.42% 5.29%
Scentre 4.39 -0.02 -0.45% 7.34%
South32 3.55 -0.08 -2.20% 22.84%
Suncorp 14.64 -0.25 -1.68% -0.14%
Newcrest Mining 20.72 -0.28 -1.33% 5.18%
Amcor 14.36 -0.01 -0.07% -8.77%
Cimic 43.05 0.61 1.44% 10.95%
AGL Energy 21.43 -0.32 -1.47% -13.59%
Insurance Australia 7.99 -0.11 -1.36% 18.55%
Sydney Airport 7.10 0 0% 3.05%
Fortescue Metals 4.43 0.05 1.14% -17.35%
Aristocrat Leisure 30.73 -0.63 -2.01% 48.81%
Goodman 9.73 -0.04 -0.41% 22.85%
Brambles 9.49 -0.03 -0.32% -2.47%
QBE 9.82 -0.03 -0.30% -19.71%
AMP 3.59 -0.01 -0.28% -31.75%
Ramsay Health Care 54.55 -0.54 -0.98% -24.54%
Qantas Airways 6.52 -0.03 -0.46% 19.41%
Vicinity Centres 2.64 -0.01 -0.38% 2.33%
Oil Search 8.80 -0.25 -2.76% 30.76%
Aurizon 4.37 -0.02 -0.46% -17.23%
Stockland 4.12 0.02 0.49% -3.06%
Origin Energy 9.41 -0.20 -2.08% 29.97%
Treasury Wine Estates 17.76 0.14 0.79% 39.84%
ASX 64.86 -0.34 -0.52% 23.19%
Cochlear 199.78 -2.83 -1.40% 30.27%
APA 9.58 -0.16 -1.64% 9.24%
REA 88.52 -0.55 -0.62% 35.77%
Dexus Property 9.93 0.02 0.20% 7.82%
GPT 5.13 -0.03 -0.58% 5.99%
Caltex Australia 30.66 -0.40 -1.29% -1.95%
Lend Lease 19.79 -0.06 -0.30% 15.33%
Mirvac 2.22 -0.01 -0.45% 5.21%
Crown Resorts 13.50 -0.02 -0.15% 10.02%
Sonic Healthcare 26.20 -0.16 -0.61% 15.93%
James Hardie 22.33 -0.40 -1.76% 14.75%
Computershare 17.96 -0.13 -0.72% 22.59%
Medibank 3.06 -0.05 -1.61% 11.68%
Santos 5.96 -0.13 -2.13% 96.05%
BlueScope Steel 18.23 -0.28 -1.51% 29.84%
Challenger 12.26 0.11 0.91% -6.13%
Orica 17.65 -0.12 -0.68% -12.32%
Alumina 2.82 -0.01 -0.35% 42.07%
SEEK 21.74 0.18 0.83% 26.10%
Incitec Pivot 3.68 -0.03 -0.81% 9.20%
Ausnet Services 1.59 -0.02 -0.93% -5.64%
Coca Cola Amatil 9.56 -0.15 -1.54% 10.14%
Spark New Zealand 3.47 0 0% -2.53%
Boral 6.43 -0.07 -1.08% -5.58%
Bendigo And Adelaide Bank 11.25 0 0% 0.09%
Star Entertainment 4.87 -0.05 -1.02% -6.71%
Flight Centre Travel 66.63 -0.37 -0.55% 51.57%
Fisher & Paykel Healthcare 13.54 0.25 1.88% 32.88%
Bank Of Queensland 10.69 -0.01 -0.09% -9.56%
TPG Telecom 5.45 -0.08 -1.45% -1.45%
Platinum Asset Management 5.54 0.04 0.73% 7.36%
Spark Infrastructure 2.24 0 0% -9.68%
Fletcher Building 6.34 -0.10 -1.55% -15.13%
Magellan Financial 24.66 -0.03 -0.12% -7.57%
Whitehaven Coal 5.40 -0.08 -1.46% 88.15%
Harvey Norman 3.49 -0.03 -0.85% -13.61%
Adelaide Brighton 6.87 -0.05 -0.72% 23.78%
Seven Group 18.98 -0.59 -3.01% 77.38%
Iluka Resources 11.37 -0.34 -2.90% 24.26%
Orora 3.60 -0.01 -0.28% 25.44%
Dominos Pizza 48.83 0.41 0.85% -11.70%
WorleyParsons 17.35 -0.59 -3.29% 53.14%
Tabcorp 4.72 -0.07 -1.46% 11.85%
WASHINGTON H SOUL 20.52 -0.26 -1.25% 15.67%
Ansell 27.31 0.16 0.59% 21.97%
ALS 7.45 -0.10 -1.32% 1.09%
Mineral Resources 15.08 -0.45 -2.90% 26.72%
Northern Star Resources 7.21 0.10 1.41% 62.75%
carsales.com 14.80 0.02 0.14% 23.54%
IOOF 9.26 0.04 0.43% -3.04%
Macquarie Atlas Roads 6.26 0.09 1.46% 7.32%
Downer Group 7.01 -0.20 -2.77% 12.52%
Sims Metal Management 15.75 -0.15 -0.94% 0.24%
Blackmores 144.89 -1.06 -0.73% 58.37%
DuluxGroup 7.60 -0.09 -1.17% 11.11%
Investa Office Fund 5.16 0.03 0.58% 17.27%
Qube Holdings 2.48 0 0% -6.06%
BT Investment Management 9.68 0.20 2.11% -20.00%
Fairfax Media 0.77 0 0% -19.79%
OZ Minerals 8.95 -0.04 -0.44% 14.30%
Metcash 2.57 -0.01 -0.39% 2.80%
Charter Hall 6.58 -0.05 -0.75% 26.54%
Evolution Mining 3.13 -0.04 -1.26% 40.36%
Nufarm 8.26 0.01 0.12% -8.32%
CSR 4.43 -0.05 -1.12% 9.11%
Perpetual 43.60 -0.65 -1.47% -20.03%
Abacus Property 3.73 -0.04 -1.06% 23.92%
JB Hi-Fi 23.42 -0.11 -0.47% -6.06%
Corporate Travel Management 28.39 -0.28 -0.98% 24.08%
MYOB 3.01 -0.03 -0.99% -10.68%
Premier Investments 16.92 -0.08 -0.47% 26.27%
NIB HOLDINGS 5.42 -0.05 -0.91% -8.29%
SKYCITY 3.70 0.03 0.82% -6.33%
Regis Resources 4.95 -0.07 -1.39% 32.71%
Steadfast 2.82 -0.04 -1.40% 10.16%
BRICKWORKS 15.62 0.01 0.06% 18.51%
BWP 3.26 -0.02 -0.61% 11.64%
GrainCorp 7.66 0.09 1.19% -14.89%
Genworth Mortgage Australia 2.50 -0.04 -1.57% -14.42%
InvoCare 14.09 -0.09 -0.63% -2.29%
Primary Health Care 3.55 -0.03 -0.84% -1.39%
Navitas 4.23 0.01 0.24% -16.24%
IRESS 11.63 -0.12 -1.02% -9.14%
Growthpoint 3.66 -0.02 -0.54% 16.56%
Cromwell 1.13 0 0% 22.83%
Pact Group 5.09 -0.15 -2.86% -14.60%
Shopping Centres Australasia Property 2.45 -0.01 -0.41% 13.43%
G8 Education 2.48 -0.03 -1.20% -35.42%
Monadelphous 14.16 -0.02 -0.14% -4.32%
Altium 20.98 -0.58 -2.69% 156.48%
Technology One 4.74 0.36 8.22% -14.29%
Breville 11.07 0.03 0.27% 8.53%
Super Retail 8.75 0.09 1.04% 4.79%
Charter Hall Retail Reit 4.17 -0.03 -0.71% 1.46%
Trade Me 4.37 -0.07 -1.58% -13.47%
ARB 22.04 -0.48 -2.13% 41.10%
Beach Energy 1.81 -0.03 -1.36% 189.69%
Aveo 2.30 -0.02 -0.86% -5.35%
Nine Entertainment 2.45 -0.03 -1.21% 78.83%
McMillan Shakespeare 16.00 0.19 1.20% 12.28%
Burson Auto Parts 6.94 0.01 0.14% 31.69%
Bega Cheese 7.70 0.13 1.72% 14.93%
Independence Group 4.84 -0.12 -2.42% 49.85%
Mantra Group 3.95 0 0% 30.36%
Automotive 2.65 0.07 2.71% -25.98%
GUD 13.58 -0.21 -1.52% 10.32%
Sandfire 8.83 -0.14 -1.56% 53.30%
Credit Corp Group 18.19 -0.36 -1.94% 1.51%
Australian Pharma 1.56 0.01 0.32% -13.81%
Seven West Media 0.87 0.02 2.35% 11.54%
IPH 4.96 0.03 0.61% 5.76%
Costa Group 7.76 -0.04 -0.51% 56.77%
Asaleo Care 0.85 -0.46 -34.87% -41.38%
Australian Agricultural Company 1.44 0.06 4.35% -19.33%
Southern Cross Media 1.23 -0.05 -3.53% 1.23%
Ardent Leisure 2.03 -0.01 -0.49% -1.46%
Western Areas 3.42 -0.06 -1.72% 52.00%
Sirtex Medical 32.09 0.06 0.19% 98.82%
Retail Food 0.43 -0.01 -1.16% -90.38%
GWA 3.36 -0.05 -1.47% 5.99%
APN Outdoor 6.31 0.01 0.16% 33.12%
Estia Health 3.19 -0.06 -1.85% 4.93%
Tassal 4.22 0.01 0.24% 11.94%
Syrah Resources 2.89 -0.01 -0.34% -7.66%
Greencross 4.42 0.06 1.38% -26.82%
Mayne Pharma 0.86 -0.02 -1.71% -8.99%
Myer 0.42 0 0% -49.70%
National Storage REIT 1.72 -0.01 -0.29% 14.72%
Vocus Communications 2.44 0 0% -30.29%
ResMed 14.61 -0.11 -0.75% 50.15%
Galaxy Resources 3.17 -0.01 -0.31% 77.59%
Resolute Mining Ltd 1.28 -0.02 -1.54% 19.72%
Healthscope 2.17 -0.02 -0.91% 1.40%
News 20.88 -0.28 -1.32% 16.45%
Link Administration Holdings Ltd 7.67 0 0% -2.17%
WiseTech Global Ltd 17.05 -0.60 -3.40% 155.62%
SpeedCast International Ltd 6.03 0.06 1.01% 60.80%
Orocobre Ltd 5.31 -0.05 -0.93% 49.77%
Gateway Lifestyle Group 2.30 0.02 0.88% 20.42%
Domain Holdings Australia Ltd 3.07 -0.03 -0.97% -16.80%
St Barbara Ltd 4.87 -0.14 -2.79% 81.72%
oOh!Media Ltd 4.71 -0.04 -0.84% 21.08%
Cleanaway Waste Management Ltd 1.78 -0.01 -0.56% 38.32%
Lynas Corporation Ltd 2.01 -0.05 -2.43% 82.73%
Eclipx Group Ltd 3.10 0.02 0.65% -15.53%
Webjet Ltd 12.96 -0.21 -1.59% 9.01%
Chorus Ltd 3.88 -0.08 -2.02% -5.13%
Janus Henderson Group PLC 41.11 -0.53 -1.27% -4.71%
HT&E Ltd 2.47 -0.03 -1.20% -1.20%
a2 Milk Company Ltd 10.09 -0.19 -1.85% 174.18%
Sigma Healthcare Ltd 0.48 -0.02 -4.04% -46.02%
Viva Energy Reit Ltd 2.20 0 0% -0.90%
Aconex Ltd 7.79 0 0% 70.09%
Saracen Mineral Holdings Ltd 2.05 -0.01 -0.49% 64.00%
CYBG PLC 5.94 0.03 0.51% 29.98%
NEXTDC Ltd 7.12 -0.02 -0.28% 59.28%
Charter Hall Long WALE REIT 4.18 -0.03 -0.71% 2.05%
Infigen Energy Ltd 0.67 -0.01 -1.47% -10.07%
Nanosonics Ltd 3.27 0 0% 37.40%
Pilbara Minerals Ltd 1.03 0 0% 162.82%
Iron Mountain Inc 48.66 -0.44 -0.90% 11.45%
Reliance Worldwide Corporation Ltd 5.76 0 0% 74.55%

Indexes Price Day Year
ASX 200 6203 -37.90 -0.61% 9.08%


Australia Markets Last Previous Highest Lowest Unit
Currency 0.74 0.74 1.10 0.48 [+]
Stock Market 6203.60 6241.50 6828.70 1358.50 points [+]
Government Bond 10Y 2.66 2.64 16.50 1.83 percent [+]
2 Year Note Yield 2.02 2.01 5.26 1.43 percent [+]
5 Year Note Yield 2.27 2.27 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 July of 2018.

Actual Previous Highest Lowest Dates Unit Frequency
6203.60 6241.50 6828.70 1358.50 1992 - 2018 points Daily




Related

Latest