Australia S&P/ASX 200 Stock Market Index  1992-2016 | Data | Chart

Australia S&P/ASX 200 Index increased 56.2 points or 1.05% to 5430.70 on Friday September 23 from 5374.50 in the previous trading session. Australia S&P/ASX 200 Index changed +2.52% during the last week, -2.35% during the last month and +7.08% during the last year. 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
Receive a daily email with the price for Australia S&P/ASX 200 Stock Market Index



We will not not share your email with third parties and you can unsubscribe at any time.
Please Paste this Code in your Website


Name Price Change %Day %Year
ASX 200 5430 56.26 1.04 7.71
Name Price Change %Day %Year
Commonwealth Bank 73.4 0 0 2.74
BHP Billiton 21.53 -0.01 -0.04 -6.11
Westpac Banking 30.32 0.38 1.26 1.92
Rio Tinto 50.07 -0.01 -0.02 2.29
ANZ Banking 27.59 0.18 0.65 2.19
National Australia Bank 28 0 0 -2.74
Telstra 5.19 0 0 -8.47
Wesfarmers 44.04 0.05 0.11 12.49
CSL 105.66 1.48 1.42 16.85
Woolworths 23.35 0 0 -6.19
Macquarie 82.12 0 0 6.1
Scentre 4.74 0 0 22.48
Woodside Petroleum 27.32 0 0 -6.02
Transurban 11.11 0.2 1.83 10.44
Brambles 12.12 0 0 24.69
Amcor 15.1 -0.04 -0.26 17.15
Newcrest Mining 22.41 0 0 74.67
Suncorp 12.65 0 0 3.35
Ramsay Health Care 80.15 0 0 33.01
Sydney Airport 7.02 -0.01 -0.21 15.46
AMP 5.34 0.04 0.84 -3.78
Fortescue Metals 4.96 0 0 175.56
Insurance Australia 5.52 0 0 14.76
QBE 9.65 0 0 -24.96
Goodman 7.2 -0.02 -0.27 23.08
South32 2.34 -0.06 -2.69 62.85
AGL Energy 17.5 0 0 8.02
Stockland 4.66 0.12 2.64 21.35
Aristocrat Leisure 15.63 0.06 0.38 81.53
Cimic 28.86 0 0 22.81
APA 8.72 0 0 0.46
Oil Search 6.37 -0.01 -0.23 -15.74
Aurizon 4.57 0 0 -10.92
Crown Resorts 13.23 -0.06 -0.45 31.9
ASX 48.43 0.09 0.18 27.28
James Hardie 20.53 0 0 17.79
Caltex Australia 33.8 0 0 7.81
GPT 5 0 0.1 11.11
Sonic Healthcare 22.14 0.6 2.78 17.02
Asciano 9.13 0 0 12.3
Dexus Property 8.95 0 0 22.27
Mirvac 2.2 0 -0.22 25.71
Cochlear 139.99 0.12 0.08 63.73
Coca Cola Amatil 10.07 0 0.04 13.15
Lend Lease 13.84 0 0 9.67
REA 55.61 0.36 0.65 26.3
Treasury Wine Estates 10.96 0.08 0.73 70.98
TPG Telecom 9.14 0.17 1.89 -14.5
Medibank 2.53 -0.01 -0.58 6.3
Fletcher Building 10.05 0 0 61.32
Qantas Airways 3.23 0 0 -12.7
Origin Energy 5.2 0 0 -9.09
Santos 3.63 0 0 -10.37
Spark New Zealand 3.43 0.01 0.43 22.5
Dominos Pizza 71.74 -0.69 -0.95 81.44
Harvey Norman 5.19 0 0 33.42
Computershare 10.31 0 0 -0.67
Ausnet Services 1.64 0 0 21.85
Orica 15.07 0 0 -2.14
Challenger 10.06 0.05 0.49 40.31
Tatts 3.71 -0.03 -0.93 1.64
SEEK 15.71 0 0 30.48
Star Entertainment 6.03 0 0 24.59
Boral 6.5 0.06 0.93 23.81
Bendigo And Adelaide Bank 10.62 0 0 6.31
Incitec Pivot 2.82 0.02 0.71 -26.37
BlueScope Steel 7.75 0.02 0.32 106.67
Bank Of Queensland 11.14 0 0 -4.62
Tabcorp 4.95 -0.01 -0.2 6.68
Spark Infrastructure 2.37 -0.01 -0.62 26.06
Alumina 1.42 0 0 22.41
Duet 2.45 0 0 13.95
Flight Centre Travel 36.41 0.88 2.47 2.77
Orora 3.04 0 0 32.75
APN News and Media 3.55 0 0 596.08
Magellan Financial 22.5 0 0 19.55
Ansell 22.99 0 0 15.53
Adelaide Brighton 5.29 0 0 20.23
Platinum Asset Management 5.14 0.03 0.58 -23.4
JB Hi-Fi 29.31 0 0 53.62
carsales.com 12.02 0.05 0.41 24.82
Investa Office Fund 4.51 0 0 13.32
IOOF 9.06 0.01 0.11 6.34
Iluka Resources 6.48 0 0 0.93
Northern Star Resources 4.48 0 0 78.49
Macquarie Atlas Roads 4.98 0 0 32.1
Premier Investments 16.39 0 0 27.15
SKYCITY 4.4 0 0 25.71
ALS 5.9 0.01 0.16 34.09
DuluxGroup 6.53 0 0 20.7
Qube Holdings 2.37 0.08 3.71 16.18
Seven Group 8.42 -0.09 -1.05 85.46
Evolution Mining 2.49 0 0 107.5
Whitehaven Coal 2.4 -0.24 -9.09 142.42
Nufarm 9.02 0.27 3.08 13.32
BT Investment Management 9.03 0.24 2.78 -7.05
Fairfax Media 0.97 0 0.25 12.79
Downer Group 5.14 0 0 55.29
MYOB 3.77 0.03 0.93 12.69
Perpetual 47.07 0.03 0.06 17.7
Trade Me 5.37 0.01 0.18 62.73
Primary Health Care 4.09 0 0 3.54
Mineral Resources 11.1 0 0 164.29
Charter Hall 5.06 -0.32 -5.94 16.32
Super Retail 10.41 -0.02 -0.19 17.76
BWP 3.18 0 0 4.26
Blackmores 117.18 0.18 0.15 -12.95
Navitas 5.33 0 0 34.94
WorleyParsons 7.94 0 0 29.53
Metcash 2.08 -0.01 -0.47 92.59
Regis Resources 3.85 -0.15 -3.75 121.26
OZ Minerals 6.34 -0.03 -0.47 87.02
Pact Group 6.5 0 0.07 38.89
Sims Metal Management 9.31 -0.02 -0.21 -3.62
IRESS 11.88 0 0 28.71
GrainCorp 8.05 0 0 -8.83
Technology One 5.88 0.24 4.34 56.38
Sirtex Medical 31.96 0.66 2.1 -4.23
Aveo 3.5 0 0 31.09
Sky Television 4.57 -0.05 -1.18 3.63
CSR 3.49 0 0 14.8
Genworth Mortgage Australia 2.71 0 0 15.32
Corporate Travel Management 17.86 -0.01 -0.05 94.55
Steadfast 2.33 0.03 1.3 59.59
Cromwell 0.96 0 0 -0.52
Mayne Pharma 2.04 0 0 101.98
Abacus Property 2.86 0.02 0.7 -8.63
Shopping Centres Australasia Property 2.19 0 0 12.89
Charter Hall Retail Reit 4.14 0 0 3.24
InvoCare 14.1 0.26 1.87 28.65
Sigma Pharmaceutical 1.4 0.01 0.71 91.78
ARB 18.09 0 0 35
Burson Auto Parts 6.23 0.02 0.32 70.22
Automotive 4.35 0 0 10.13
Regis Healthcare 4.41 0.13 3.03 -18.03
Ardent Leisure 2.83 0 0 2.91
Southern Cross Media 1.59 0 0.18 79.21
Altium 9.24 0 0.05 108.22
Retail Food 7.28 0.11 1.53 72.51
G8 Education 3.08 0 0 3.36
Breville 8.68 0 0 51.48
Spotless 1.01 0.03 3.25 -50.49
Seven West Media 0.73 0.02 2.79 -3.29
Bega Cheese 6.61 0 0 43.7
McMillan Shakespeare 12.35 0 0 -4.04
Independence Group 4.11 0 0 47.84
Asaleo Care 1.61 0 0 -8.52
Australian Agricultural Company 1.67 0 -0.47 31.5
Nine Entertainment 0.97 0 0 -38.61
GUD 10.28 0 0 18.84
Mantra Group 3.25 0.07 2.19 -13.43
Sandfire 5.53 0 0 2.41
Monadelphous 9.14 0 0 47.66
Credit Corp Group 17.97 -0.01 -0.05 60.02
GWA 2.93 0 0 14.45
Village Roadshow 5.03 0.3 6.34 -27.42
Beach Energy 0.6 0 0 14.15
Myer 1.22 0 0 35.56
SAI Global 3.59 0.07 1.98 -17.28
Syrah Resources 4.41 0.07 1.61 75.7
Ainsworth Game Technology 2.27 0 0 -15.93
FlexiGroup 2.33 0 0 -0.43
Greencross 6.49 0 0 -0.61
Western Areas 2.89 0.01 0.34 30.18
Vocus Communications 6.45 0.21 3.44 -0.62
Virtus Health 7.98 0.06 0.75 48.88
Estia Health 3.51 0 0 -48.76
Tassal 4.06 0.08 2.13 -3.56
Japara Healthcare 2.1 0 0 -24.46
Austal 1.53 -0.01 -1.12 -31.67
Cover-More 1.44 0 0 -33.94
Ozforex 1.86 0 0 -27.43
Cabcharge Australia 3.62 0 0 18.69
Select Harvests 5.91 -0.04 -0.67 -49.27
Bradken 2.31 0 0 126.47
Kathmandu 1.94 0 0 53.97
National Storage REIT 1.58 0.01 1.12 3.95
Mesoblast 1.11 -0.01 -0.89 -68.91
UGL 2.22 -0.02 -0.89 22.65
AWE 0.63 0 0 -8.7
Karoon Gas 1.27 0 0 -30.71
Liquefied Natural Gas 0.59 0 0 -56.88
Paladin Energy 0.16 0 0 -2.94
Senex Energy 0.24 0 0 63.33
Cardno 0.86 0 0.58 -63.25
Slater & Gordon 0.38 0 0 -85.58
MMA Offshore 0.35 0 2.15 -34.26
Sundance Energy Australia 0.15 0.01 8.77 -46.55
M2 Group 12.17 -0.15 -1.22 15.36
Henderson 4.09 0 0 -27.48
Dick Smith 0.35 0 0 -83.72
ResMed 8.43 0 0 14.07
Arrium 0.02 0 0 -88.24
Veda 2.82 0.01 0.36 29.36
STW Communications 1.07 0.01 0.94 101.89
Healthscope 3.11 0 0 18.7
Drillsearch Energy 0.69 0.06 9.52 -36.11
Recall Holdings 8.33 -0.03 -0.36 18.66
Pacific Brands 1.14 0 0.21 258.59
Transpacific Industries 0.73 0.03 4.29 -9.88
News 19.14 0.31 1.64 4.08

Actual Previous Highest Lowest Dates Unit Frequency
5430.70 5374.50 6828.70 1358.50 1992 - 2016 points Daily
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 2016.


Australia Markets Last Previous Highest Lowest Unit
Currency 0.76 0.76 1.10 0.48 [+]
Stock Market 5430.70 5374.50 6828.70 1358.50 points [+]
Government Bond 10Y 2.00 2.00 16.40 1.82 percent [+]
2 Year Note Yield 1.59 1.61 5.26 1.38 percent [+]
5 Year Note Yield 1.71 1.77 5.50 1.46 percent [+]