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

Australia S&P/ASX 200 Index increased 8 points or 0.14% to 5562 on Wednesday August 24 from 5554 in the previous trading session. Australia S&P/ASX 200 Index changed +0.49% during the last week, +0.51% during the last month and +8.27% 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
S&P/ASX 200 5561 7.91 0.14 7.51
Name Price Change %Day %Year
Commonwealth Bank 74.58 0.62 0.83 -2.04
BHP Billiton 21.42 0.31 1.46 -10.53
Westpac Banking 30.81 0.4 1.31 -0.84
Rio Tinto 49.67 0.3 0.6 1.6
ANZ Banking 27.08 0.12 0.44 -3.53
National Australia Bank 27.89 0.3 1.08 -8.08
Telstra 5.29 -0.2 -3.64 -9.73
CSL 110.6 0.49 0.44 22.35
Wesfarmers 42.51 -1.07 -2.45 5.85
Woolworths 24.22 0.12 0.49 -9.02
Scentre 5.08 0 0.09 35.96
Macquarie 80.55 0.07 0.08 7.14
Woodside Petroleum 29.47 0.27 0.92 -4.84
Transurban 11.91 -0.02 -0.16 24.84
Brambles 12.88 -0.08 -0.61 31.97
Newcrest Mining 23.95 -0.01 -0.04 118.72
Amcor 15.38 -0.1 -0.64 14.26
Sydney Airport 7.56 0.03 0.39 31.25
Suncorp 12.81 -0.08 -0.62 -0.62
AMP 5.43 0.02 0.46 -8.19
Fortescue Metals 5.05 0.15 3.16 180.83
Ramsay Health Care 76.61 1.71 2.28 26.96
QBE 10.09 0.08 0.79 -23.27
Insurance Australia 5.65 -0.03 -0.61 9.17
Goodman 7.68 -0.02 -0.32 26.82
AGL Energy 18.89 -0.33 -1.71 13.25
Stockland 4.92 0 0.1 21.6
Oil Search 7.26 -0.12 -1.62 17.29
South32 2.03 0 -0.24 38.1
Cimic 30.98 0.06 0.19 35.88
APA 9.26 0.06 0.7 11.03
Aristocrat Leisure 15.9 -0.01 -0.06 92.26
James Hardie 22.6 0.06 0.26 28.05
ASX 51.59 -0.22 -0.42 30.05
Crown Resorts 13.67 -0.12 -0.87 17.74
TPG Telecom 12.45 -0.19 -1.5 36.21
Aurizon 4.64 -0.05 -1.06 -7.2
GPT 5.33 0 0 19.51
Sonic Healthcare 23.39 0.09 0.38 15.51
Dexus Property 9.55 0 0.05 29.12
Caltex Australia 33.94 -0.05 -0.14 8.02
Asciano 9.13 0 0 12.3
Mirvac 2.31 0.01 0.65 31.25
Cochlear 141.44 1.25 0.89 65.14
Santos 4.54 0.02 0.44 1.57
Lend Lease 14.32 -0.27 -1.85 -0.76
REA 59 -0.66 -1.1 40.64
Medibank 2.74 0.04 1.48 14.64
Treasury Wine Estates 11.2 0.05 0.44 93.77
Coca Cola Amatil 9.54 0.03 0.36 12.03
Qantas Airways 3.44 0.04 1.17 -4.31
Origin Energy 5.57 0.03 0.63 -19.2
Fletcher Building 10.15 -0.11 -1.07 57.12
Spark New Zealand 3.65 -0.11 -2.92 28.25
Dominos Pizza 76.16 -0.99 -1.28 92.32
Tatts 4.03 0 -0.12 9.51
Ausnet Services 1.69 0 0 30.38
Harvey Norman 5.23 -0.03 -0.57 17.53
Computershare 10.13 -0.09 -0.88 3.26
SEEK 16.34 -0.14 -0.84 35.6
Orica 15.15 -0.03 -0.19 -2.13
Boral 6.92 -0.3 -4.15 10.19
BlueScope Steel 9.07 0.01 0.11 121.22
Incitec Pivot 3 -0.02 -0.66 -11.88
Challenger 9.08 -0.12 -1.35 26.46
Bendigo And Adelaide Bank 10.86 0.04 0.36 1.12
Star Entertainment 6 0.03 0.5 21.31
Spark Infrastructure 2.55 0 -0.19 31.7
Tabcorp 5 0.04 0.8 8.46
Duet 2.66 0.01 0.56 26.07
APN News and Media 3.99 -0.01 -0.25 667.31
Magellan Financial 24.57 0.04 0.16 31.88
Alumina 1.36 0 -0.58 3.97
Bank Of Queensland 10.4 0.04 0.38 -16.26
Orora 3.1 0 0 41.14
Adelaide Brighton 5.69 -0.13 -2.23 27.29
Flight Centre Travel 36.05 0.42 1.17 11.64
Platinum Asset Management 6.18 0.03 0.48 -12.71
Ansell 23.43 -0.1 -0.44 13.43
carsales.com 13.3 -0.07 -0.52 36.97
Iluka Resources 7.41 -0.06 -0.8 0.54
Macquarie Atlas Roads 5.88 0.01 0.17 75
JB Hi-Fi 29.95 -0.12 -0.39 59.31
SKYCITY 4.76 0.01 0.31 31.27
Qube Holdings 2.63 -0.07 -2.59 20.09
Investa Office Fund 4.47 0.04 0.9 16.71
IOOF 9.02 0.07 0.78 2.15
Premier Investments 16.72 -0.11 -0.65 35.6
Northern Star Resources 4.38 -0.05 -1.12 129.32
DuluxGroup 6.64 0.02 0.3 19.64
ALS 5.71 -0.04 -0.69 25.49
Seven Group 8.14 0.02 0.24 74.41
Evolution Mining 2.43 0 0 131.43
Fairfax Media 1 -0.01 -1.17 20
BT Investment Management 9.37 -0.06 -0.63 -0.32
MYOB 4.07 0.05 1.24 31.29
Charter Hall 5.76 -0.03 -0.51 30.02
BWP 3.53 -0.03 -0.84 11.51
Blackmores 131.18 -30.63 -18.92 31.18
Nufarm 8.44 -0.1 -1.17 23.39
Perpetual 47 -0.22 -0.46 14.86
Downer Group 5.01 -0.03 -0.69 41.27
Mineral Resources 11.25 -0.08 -0.7 155.1
Primary Health Care 4.05 -0.01 -0.24 -1.1
WorleyParsons 8.39 -0.29 -3.34 3.2
OZ Minerals 6.83 -0.03 -0.5 91.99
Trade Me 5.19 0.03 0.58 60.68
Whitehaven Coal 1.97 0.03 1.54 79.27
Navitas 5.27 0.01 0.28 31.42
Sirtex Medical 34.85 3.36 10.67 3.26
Super Retail 9.99 -0.07 -0.69 11.12
IRESS 12.35 0.18 1.47 30.41
Regis Resources 3.93 0 -0.12 171.03
Genworth Mortgage Australia 2.96 0 -0.16 12.98
Metcash 2.06 0.05 2.48 90.74
GrainCorp 8.27 -0.05 -0.6 0.98
CSR 3.72 -0.02 -0.53 21.17
Cromwell 1.06 -0.01 -0.93 1.92
Technology One 5.92 0.01 0.25 69.14
Aveo 3.53 -0.04 -1.11 30.44
Sims Metal Management 8.85 -0.18 -1.99 -20.2
Sky Television 4.49 -0.04 -0.99 -1.43
Pact Group 5.9 0.04 0.76 38.94
Abacus Property 3.05 -0.05 -1.61 2.01
Shopping Centres Australasia Property 2.28 0 0 16.33
Charter Hall Retail Reit 4.32 0.02 0.46 8.82
Corporate Travel Management 16.33 -0.02 -0.12 53.05
Steadfast 2.13 -0.05 -2.29 42
Mayne Pharma 1.95 -0.03 -1.76 82.24
Automotive 4.9 -0.02 -0.5 17.91
InvoCare 13.62 0.04 0.29 18.43
ARB 17.72 -0.05 -0.28 35.27
Regis Healthcare 4.55 0.02 0.44 -23.53
Burson Auto Parts 6.22 -0.1 -1.58 82.94
Sigma Pharmaceutical 1.22 0 0.24 60.53
Ardent Leisure 2.85 0.35 14 13.1
Spotless 1.13 0.04 3.95 -38.92
G8 Education 3.19 0.12 4.07 2.08
Seven West Media 0.78 0 0 -4.88
Altium 8.25 0.93 12.7 106.25
McMillan Shakespeare 13.1 -1.55 -10.58 -7.29
Breville 7.9 -0.13 -1.61 24.61
Bega Cheese 6.39 0.13 2.07 42.95
Retail Food 5.97 -0.01 -0.16 24.38
Independence Group 4.11 0.06 1.48 27.64
Australian Agricultural Company 1.8 -0.07 -3.98 37.79
Southern Cross Media 1.23 0 -0.4 33.7
Nine Entertainment 1.02 0 0 -29.45
Myer 1.42 -0.01 -1.04 26.79
Estia Health 4.79 0.03 0.63 -29.46
Sandfire 5.48 -0.03 -0.63 -5.84
Mantra Group 3.18 0 0.15 -10.42
Village Roadshow 5.29 -0.05 -1.02 -20.81
Monadelphous 9.09 0.02 0.27 27.67
Vocus Communications 8.3 -0.24 -2.81 49.28
GUD 9.72 -0.04 -0.4 8.36
Greencross 7.09 -0.32 -4.31 16.61
GWA 2.79 0.03 1.27 12.96
Credit Corp Group 16.42 -0.16 -0.96 38.8
Asaleo Care 1.33 -0.02 -1.83 -18.6
Ainsworth Game Technology 2.33 -0.05 -2.3 -22.94
Beach Energy 0.57 0 0.87 -12.5
SAI Global 3.54 -0.06 -1.66 -20.09
Western Areas 3.07 -0.03 -0.96 20.87
FlexiGroup 2.29 0 0 -17.92
Syrah Resources 4.12 -0.12 -2.83 54.89
Virtus Health 8.3 0.11 1.34 66.33
Tassal 4.27 0.07 1.66 16.03
Japara Healthcare 2.26 -0.04 -1.73 -11.87
Ozforex 2.45 -0.03 -1.4 -6.49
Select Harvests 6.78 -0.07 -1.02 -40.42
Cover-More 1.48 0.04 2.98 -40.36
AWE 0.89 0 0.84 0.28
Mesoblast 1.39 -0.1 -7.13 -57.14
Cabcharge Australia 3.74 -0.08 -2.09 23.43
UGL 2.59 -0.07 -2.8 45.79
Austal 1.19 0 0 -36.36
Bradken 2.32 0.18 8.41 84.13
National Storage REIT 1.6 0 0.31 -0.8
Kathmandu 1.93 -0.02 -1.27 25.32
Karoon Gas 1.38 -0.02 -1.63 -22.91
Senex Energy 0.26 0 -0.93 103.85
Liquefied Natural Gas 0.58 -0.01 -2.09 -75.73
Paladin Energy 0.17 0 1.47 1.47
Slater & Gordon 0.53 -0.04 -7.82 -82.03
Cardno 0.77 0.02 3.35 -64.52
MMA Offshore 0.37 -0.01 -3.2 -25.98
Sundance Energy Australia 0.15 0 -1.56 -53.68
Henderson 4.27 0.04 1.06 -22.13
M2 Group 12.17 -0.15 -1.22 15.36
ResMed 8.86 -0.26 -2.9 23.13
Dick Smith 0.35 0 0 -83.72
Arrium 0.02 0 0 -88.24
Healthscope 2.99 0.02 0.84 18.18
STW Communications 1.07 0.01 0.94 101.89
Veda 2.82 0.01 0.36 29.36
Recall Holdings 8.33 -0.03 -0.36 18.66
Drillsearch Energy 0.69 0.06 9.52 -36.11
Pacific Brands 1.14 0 0.21 258.59
Transpacific Industries 0.73 0.03 4.29 -9.88
News 18.61 -0.05 -0.26 -1.27

Actual Previous Highest Lowest Dates Unit Frequency
5562.00 5554.00 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 August of 2016.


Australia Markets Last Previous Highest Lowest Unit
Currency 0.76 0.76 1.10 0.48 [+]
Stock Market 5562.00 5554.00 6828.70 1358.50 points [+]
Government Bond 10Y 1.86 1.85 16.40 1.82 percent [+]
2 Year Note Yield 1.41 1.43 5.26 1.39 percent [+]
5 Year Note Yield 1.47 1.49 5.50 1.43 percent [+]