Home>Indices>S&P/ASX 200

S&P/ASX 200 - Historical Data

8067.00

-101.20 (-1.24%)

ASE

20/12 Close - AUD - Since it Started (1992 DEC)

- Last 30 Years Annual Avg 6.01%

- Annual Avg 6.35%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual
1992												7.44% 1564.7
1993	-1.80% 1536.5	5.45% 1620.2	3.35% 1674.5	0.64% 1685.2	3.10% 1737.4	-0.16% 1734.6	5.91% 1837.1	6.78% 1961.6	-2.13% 1919.8	7.85% 2070.6	-5.65% 1953.7	8.18% 2113.6	35.08%
1994	6.19% 2244.4	-5.90% 2112	-6.25% 1980.1	1.22% 2004.2	0.85% 2021.2	-4.46% 1931.1	3.75% 2003.5	3.01% 2063.9	-4.66% 1967.7	0.67% 1980.9	-7.43% 1833.8	1.29% 1857.4	-12.12%
1995	-3.91% 1784.7	5.40% 1881.1	-0.74% 1867.1	7.47% 2006.5	-1.25% 1981.4	-0.02% 1981	5.16% 2083.3	0.53% 2094.3	-0.14% 2091.3	-2.95% 2029.7	4.11% 2113.2	1.97% 2154.9	16.02%
1996	3.38% 2227.8	0.02% 2228.2	-2.88% 2164	3.91% 2248.7	-2.25% 2198	-1.19% 2171.8	-2.66% 2114.1	3.88% 2196.1	1.02% 2218.6	3.05% 2286.2	1.74% 2325.9	1.80% 2367.8	9.88%
1997	0.12% 2370.7	0.65% 2386	-1.07% 2360.5	2.69% 2424.1	4.98% 2544.9	4.71% 2664.7	0.34% 2673.7	-5.49% 2526.8	6.98% 2703.1	-10.66% 2415	0.38% 2424.1	5.91% 2567.4	8.43%
1998	1.30% 2600.8	1.00% 2626.9	2.25% 2686	0.86% 2709	-1.98% 2655.3	-1.33% 2620.1	1.57% 2661.3	-8.69% 2430.1	3.34% 2511.3	2.06% 2563	4.78% 2685.6	1.19% 2717.6	5.85%
1999	2.36% 2781.7	-0.48% 2768.4	3.56% 2867	5.61% 3027.8	-6.47% 2831.9	2.54% 2903.7	1.63% 2951	-2.55% 2875.7	-2.04% 2817	0.16% 2821.4	5.28% 2970.3	4.96% 3117.7	14.72%
2000	-1.20% 3080.2	1.44% 3124.6	0.28% 3133.3	-0.56% 3115.8	-1.12% 3081	7.47% 3311.2	-1.82% 3251.1	1.44% 3297.8	0.03% 3298.8	-1.34% 3254.6	0.61% 3274.6	-2.09% 3206.2	2.84%
2001	4.23% 3341.7	-0.45% 3326.5	-5.39% 3147.2	5.79% 3329.4	1.49% 3379.1	3.29% 3490.3	-4.75% 3324.5	-1.47% 3275.6	-6.90% 3049.5	6.56% 3249.6	2.70% 3337.5	2.54% 3422.3	6.74%
2002	1.22% 3464.2	-1.44% 3414.3	0.01% 3414.8	-1.90% 3350	0.70% 3373.6	-4.67% 3216	-4.04% 3086.2	1.10% 3120.1	-4.78% 2970.9	2.42% 3042.9	0.61% 3061.4	-1.77% 3007.1	-12.13%
2003	-1.67% 2956.9	-5.28% 2800.9	3.01% 2885.2	4.24% 3007.5	0.12% 3011	0.53% 3026.9	3.15% 3122.3	2.48% 3199.7	-0.94% 3169.5	3.23% 3272	-2.62% 3186.4	3.56% 3299.8	9.73%
2004	-0.84% 3272	2.71% 3360.6	1.63% 3415.3	-0.42% 3400.8	1.75% 3460.2	2.10% 3532.9	0.09% 3536.1	0.47% 3552.7	3.16% 3665	3.10% 3778.6	4.04% 3931.3	3.03% 4050.6	22.75%
2005	1.40% 4107.3	1.59% 4172.8	-1.51% 4109.8	-3.08% 3983.2	3.09% 4106.4	4.17% 4277.5	2.60% 4388.8	1.32% 4446.8	4.37% 4641.2	-3.91% 4459.7	3.93% 4634.8	2.77% 4763.4	17.60%
2006	3.49% 4929.6	-0.17% 4921.3	4.23% 5129.7	2.52% 5258.8	-4.89% 5001.7	1.44% 5073.9	-1.73% 4986	2.60% 5115.4	0.76% 5154.1	4.47% 5384.4	1.81% 5482.1	3.43% 5669.9	19.03%
2007	1.83% 5773.4	1.02% 5832.5	2.79% 5995	2.85% 6166	2.39% 6313.5	-0.61% 6274.9	-2.08% 6144.2	1.68% 6247.2	5.13% 6567.8	2.84% 6754.1	-3.27% 6533.1	-2.96% 6339.8	11.82%
2008	-10.88% 5650.3	-1.38% 5572.1	-3.88% 5355.7	4.48% 5595.4	1.06% 5654.7	-7.77% 5215.3	-4.56% 4977.4	3.18% 5135.6	-10.42% 4600.5	-12.66% 4018	-6.86% 3742.5	-0.54% 3722.3	-41.29%
2009	-4.88% 3540.7	-5.54% 3344.5	7.10% 3582.1	5.54% 3780.5	0.99% 3818	3.59% 3954.9	7.31% 4244	5.54% 4479.1	5.91% 4743.6	-2.12% 4643.2	1.25% 4701.4	3.60% 4870.6	30.85%
2010	-6.18% 4569.6	1.49% 4637.7	5.13% 4875.5	-1.40% 4807.4	-7.86% 4429.7	-2.89% 4301.5	4.46% 4493.5	-1.99% 4404.2	4.06% 4582.9	1.72% 4661.6	-1.66% 4584.4	3.51% 4745.2	-2.57%
2011	0.18% 4753.9	1.64% 4831.7	0.13% 4837.9	-0.30% 4823.2	-2.38% 4708.3	-2.13% 4608	-3.98% 4424.6	-2.90% 4296.5	-6.70% 4008.6	7.22% 4298.1	-4.15% 4119.8	-1.53% 4056.6	-14.51%
2012	5.08% 4262.7	0.84% 4298.5	0.85% 4335.2	1.42% 4396.6	-7.29% 4076.3	0.45% 4094.6	4.26% 4269.2	1.10% 4316.1	1.64% 4387	2.96% 4517	-0.24% 4506	3.17% 4649	14.60%
2013	4.94% 4878.8	4.62% 5104.1	-2.70% 4966.5	4.52% 5191.2	-5.10% 4926.6	-2.52% 4802.6	5.19% 5052	1.64% 5135	1.63% 5218.9	3.96% 5425.5	-1.94% 5320.1	0.60% 5352.2	15.13%
2014	-3.03% 5190	4.14% 5404.8	-0.19% 5394.8	1.75% 5489.1	0.06% 5492.5	-1.76% 5395.7	4.40% 5632.9	-0.12% 5625.9	-5.92% 5292.8	4.42% 5526.6	-3.86% 5313	1.84% 5411	1.10%
2015	3.28% 5588.3	6.09% 5928.8	-0.63% 5891.5	-1.72% 5790	-0.22% 5777.2	-5.51% 5459	4.40% 5699.2	-8.64% 5207	-3.56% 5021.6	4.34% 5239.4	-1.39% 5166.5	2.50% 5295.9	-2.13%
2016	-5.48% 5005.5	-2.49% 4880.9	4.14% 5082.8	3.33% 5252.2	2.41% 5378.6	-2.70% 5233.4	6.28% 5562.3	-2.32% 5433	0.05% 5435.9	-2.17% 5317.7	2.31% 5440.5	4.14% 5665.8	6.98%
2017	-0.79% 5620.9	1.62% 5712.2	2.67% 5864.9	1.01% 5924.1	-3.37% 5724.6	-0.05% 5721.5	-0.02% 5720.6	-0.11% 5714.5	-0.58% 5681.6	4.00% 5909	1.03% 5969.9	1.59% 6065.1	7.05%
2018	-0.45% 6037.7	-0.36% 6016	-4.27% 5759.4	3.88% 5982.7	0.49% 6011.9	3.04% 6194.6	1.38% 6280.2	0.63% 6319.5	-1.77% 6207.6	-6.08% 5830.3	-2.80% 5667.2	-0.37% 5646.4	-6.90%
2019	3.87% 5864.7	5.19% 6169	0.19% 6180.7	2.34% 6325.5	1.13% 6396.9	3.47% 6618.8	2.93% 6812.6	-3.06% 6604.2	1.27% 6688.3	-0.37% 6663.4	2.74% 6846	-2.36% 6684.1	18.38%
2020	4.98% 7017.2	-8.21% 6441.2	-21.18% 5076.8	8.78% 5522.4	4.22% 5755.7	2.47% 5897.9	0.51% 5927.8	2.24% 6060.5	-4.04% 5815.9	1.92% 5927.6	9.96% 6517.8	1.06% 6587.1	-1.45%
2021	0.31% 6607.4	1.00% 6673.3	1.76% 6790.7	3.46% 7025.8	1.93% 7161.6	2.11% 7313	1.09% 7392.6	1.92% 7534.9	-2.69% 7332.2	-0.12% 7323.7	-0.92% 7256	2.60% 7444.6	13.02%
2022	-6.35% 6971.6	1.11% 7049.1	6.39% 7499.6	-0.86% 7435	-3.01% 7211.2	-8.92% 6568.1	5.74% 6945.2	0.60% 6986.8	-7.34% 6474.2	6.01% 6863.5	6.13% 7284.2	-3.37% 7038.7	-5.45%
2023	6.22% 7476.7	-2.92% 7258.4	-1.11% 7177.8	1.83% 7309.2	-2.98% 7091.3	1.58% 7203.3	2.88% 7410.4	-1.42% 7305.3	-3.51% 7048.6	-3.80% 6780.7	4.52% 7087.3	7.10% 7590.8	7.84%
2024	1.18% 7680.7	0.23% 7698.7	2.57% 7896.9	-2.95% 7664.1	0.49% 7701.7	0.85% 7767.5	4.18% 8092.3	0.00% 8091.9	2.20% 8269.8	-1.33% 8160	3.38% 8436.2	-4.38% 8067	6.27%

Data Source: Yahoo

S&P/ASX 200 - Historical Chart

S&P/ASX 200 - Historical Data

Daily

Weekly

Monthly

Date	Price	Open	High	Low	Difference	Change %
20 Dec 2024	8067.00	8168.20	8168.20	8051.20	-101.20	-1.24%
19 Dec 2024	8168.20	8309.40	8309.40	8125.70	-141.20	-1.70%
18 Dec 2024	8309.40	8314.00	8342.90	8296.50	-4.60	-0.06%
17 Dec 2024	8314.00	8249.50	8327.30	8236.70	64.50	0.78%
16 Dec 2024	8249.50	8296.00	8296.00	8241.00	-46.50	-0.56%
13 Dec 2024	8296.00	8330.30	8330.30	8263.50	-34.30	-0.41%
12 Dec 2024	8330.30	8353.60	8386.40	8326.60	-23.30	-0.28%
11 Dec 2024	8353.60	8393.00	8395.90	8342.10	-39.40	-0.47%
10 Dec 2024	8393.00	8423.00	8447.70	8360.10	-30.00	-0.36%
09 Dec 2024	8423.00	8420.90	8423.00	8371.10	2.10	0.02%
06 Dec 2024	8420.90	8474.90	8474.90	8419.10	-54.00	-0.64%
05 Dec 2024	8474.90	8462.60	8494.50	8462.30	12.30	0.15%
04 Dec 2024	8462.60	8495.20	8497.80	8429.20	-32.60	-0.38%
03 Dec 2024	8495.20	8447.90	8514.50	8447.90	47.30	0.56%
02 Dec 2024	8447.90	8436.20	8466.40	8434.60	11.70	0.14%
29 Nov 2024	8436.20	8444.30	8444.30	8390.10	-8.10	-0.10%
28 Nov 2024	8444.30	8406.70	8477.10	8406.70	37.60	0.45%
27 Nov 2024	8406.70	8359.40	8417.30	8359.40	47.30	0.57%
26 Nov 2024	8359.40	8417.60	8433.00	8352.80	-58.20	-0.69%
25 Nov 2024	8417.60	8393.80	8462.10	8393.80	23.80	0.28%
22 Nov 2024	8393.80	8323.00	8416.40	8323.00	70.80	0.85%
21 Nov 2024	8323.00	8326.30	8362.80	8305.40	-3.30	-0.04%
20 Nov 2024	8326.30	8374.00	8379.80	8318.20	-47.70	-0.57%
19 Nov 2024	8374.00	8300.20	8446.40	8300.20	73.80	0.89%
18 Nov 2024	8300.20	8285.20	8317.70	8244.30	15.00	0.18%
15 Nov 2024	8285.20	8224.00	8285.20	8224.00	61.20	0.74%
14 Nov 2024	8224.00	8193.40	8239.40	8193.40	30.60	0.37%
13 Nov 2024	8193.40	8255.60	8255.60	8139.10	-62.20	-0.75%
12 Nov 2024	8255.60	8266.20	8266.20	8215.80	-10.60	-0.13%
11 Nov 2024	8266.20	8295.10	8295.10	8246.70	-28.90	-0.35%
08 Nov 2024	8295.10	8226.30	8319.40	8226.30	68.80	0.84%
07 Nov 2024	8226.30	8199.50	8231.00	8150.10	26.80	0.33%
06 Nov 2024	8199.50	8131.80	8224.20	8131.80	67.70	0.83%
05 Nov 2024	8131.80	8164.60	8165.10	8113.40	-32.80	-0.40%
04 Nov 2024	8164.60	8118.80	8180.40	8118.80	45.80	0.56%
01 Nov 2024	8118.80	8160.00	8160.00	8063.20	-41.20	-0.50%
31 Oct 2024	8160.00	8180.40	8184.40	8129.60	-20.40	-0.25%
30 Oct 2024	8180.40	8249.20	8259.40	8167.30	-68.80	-0.83%
29 Oct 2024	8249.20	8221.50	8272.10	8221.50	27.70	0.34%
28 Oct 2024	8221.50	8211.30	8226.50	8199.70	10.20	0.12%
25 Oct 2024	8211.30	8206.30	8248.10	8206.30	5.00	0.06%
24 Oct 2024	8206.30	8216.00	8247.50	8183.80	-9.70	-0.12%
23 Oct 2024	8216.00	8205.70	8232.60	8196.20	10.30	0.13%
22 Oct 2024	8205.70	8344.40	8344.40	8201.60	-138.70	-1.66%
21 Oct 2024	8344.40	8283.80	8356.40	8283.80	61.20	0.74%
18 Oct 2024	8283.20	8355.90	8355.90	8261.50	-72.70	-0.87%
17 Oct 2024	8355.90	8284.70	8384.50	8284.70	71.20	0.86%
16 Oct 2024	8284.70	8318.40	8318.40	8274.30	-33.70	-0.41%
15 Oct 2024	8318.40	8252.80	8331.70	8252.80	65.60	0.79%
14 Oct 2024	8252.80	8214.50	8271.80	8214.50	38.30	0.47%
11 Oct 2024	8214.50	8223.00	8228.30	8200.00	-8.50	-0.10%
10 Oct 2024	8223.00	8187.40	8242.80	8187.40	35.60	0.43%
09 Oct 2024	8187.40	8176.90	8226.70	8173.80	10.50	0.13%
08 Oct 2024	8176.90	8205.40	8223.50	8164.80	-28.50	-0.35%
07 Oct 2024	8205.40	8150.00	8210.60	8147.50	55.40	0.68%
04 Oct 2024	8150.00	8205.20	8205.20	8107.60	-55.20	-0.67%
03 Oct 2024	8205.20	8198.20	8221.70	8186.10	7.00	0.09%
02 Oct 2024	8198.20	8208.90	8214.90	8176.80	-10.70	-0.13%
01 Oct 2024	8208.90	8269.80	8269.80	8186.60	-60.90	-0.74%
30 Sep 2024	8269.80	8212.20	8285.70	8212.20	57.60	0.70%
27 Sep 2024	8212.20	8203.70	8225.50	8203.70	8.50	0.10%
26 Sep 2024	8203.70	8126.40	8207.70	8126.40	77.30	0.95%
25 Sep 2024	8126.40	8142.00	8179.10	8115.00	-15.60	-0.19%
24 Sep 2024	8142.00	8152.90	8172.70	8111.30	-10.90	-0.13%
23 Sep 2024	8152.90	8209.50	8209.50	8131.50	-56.60	-0.69%
20 Sep 2024	8209.50	8191.90	8246.20	8188.00	17.60	0.21%
19 Sep 2024	8191.90	8142.10	8200.30	8133.10	49.80	0.61%
18 Sep 2024	8142.10	8140.90	8153.50	8114.10	1.20	0.01%
17 Sep 2024	8140.90	8121.60	8150.50	8121.60	19.30	0.24%
16 Sep 2024	8121.60	8099.90	8145.00	8099.90	21.70	0.27%
13 Sep 2024	8099.90	8075.70	8143.60	8075.70	24.20	0.30%
12 Sep 2024	8075.70	7987.90	8079.00	7979.50	87.80	1.10%
11 Sep 2024	7987.90	8011.90	8024.50	7963.90	-24.00	-0.30%
10 Sep 2024	8011.90	7988.10	8057.90	7988.10	23.80	0.30%
09 Sep 2024	7988.10	8013.40	8013.40	7918.90	-25.30	-0.32%
06 Sep 2024	8013.40	7982.40	8030.30	7982.40	31.00	0.39%
05 Sep 2024	7982.40	7950.50	7991.80	7950.50	31.90	0.40%
04 Sep 2024	7950.50	8103.20	8103.20	7928.50	-152.70	-1.88%
03 Sep 2024	8103.20	8109.90	8110.20	8073.70	-6.70	-0.08%
02 Sep 2024	8109.90	8091.80	8116.90	8041.30	18.00	0.22%
30 Aug 2024	8091.90	8045.10	8091.90	8045.10	46.80	0.58%
29 Aug 2024	8045.10	8071.40	8071.40	8017.70	-26.30	-0.33%
28 Aug 2024	8071.40	8071.20	8071.40	8008.90	0.20	0.00%
27 Aug 2024	8071.20	8084.50	8107.30	8062.40	-13.30	-0.16%
26 Aug 2024	8084.50	8023.90	8086.70	8023.90	60.60	0.76%
23 Aug 2024	8023.90	8027.00	8027.00	7990.30	-3.10	-0.04%
22 Aug 2024	8027.00	8010.50	8039.70	8010.50	16.50	0.21%
21 Aug 2024	8010.50	7997.70	8010.50	7951.50	12.80	0.16%
20 Aug 2024	7997.70	7980.40	8025.20	7980.40	17.30	0.22%
19 Aug 2024	7980.40	7971.10	7990.90	7950.60	9.30	0.12%
16 Aug 2024	7971.10	7865.50	7976.90	7865.50	105.60	1.34%
15 Aug 2024	7865.50	7850.70	7898.70	7846.60	14.80	0.19%
14 Aug 2024	7850.70	7826.80	7910.20	7826.80	23.90	0.31%
13 Aug 2024	7826.80	7813.70	7835.20	7801.60	13.10	0.17%
12 Aug 2024	7813.70	7777.70	7836.80	7777.70	36.00	0.46%
09 Aug 2024	7777.70	7682.00	7795.10	7682.00	95.70	1.25%
08 Aug 2024	7682.00	7699.80	7703.40	7644.20	-17.80	-0.23%
07 Aug 2024	7699.80	7680.60	7738.20	7643.30	19.20	0.25%
06 Aug 2024	7680.60	7649.60	7713.70	7628.10	31.00	0.41%
05 Aug 2024	7649.60	7943.20	7943.20	7635.50	-293.60	-3.70%
02 Aug 2024	7943.20	8114.70	8114.70	7920.00	-171.50	-2.11%
01 Aug 2024	8114.70	8092.30	8148.70	8092.30	22.40	0.28%
31 Jul 2024	8092.30	7953.20	8092.30	7952.80	139.10	1.75%
30 Jul 2024	7953.20	7989.60	7989.60	7894.30	-36.40	-0.46%
29 Jul 2024	7989.60	7921.30	8000.00	7921.30	68.30	0.86%
26 Jul 2024	7921.30	7861.20	7938.30	7861.20	60.10	0.76%
25 Jul 2024	7861.20	7963.70	7963.70	7861.20	-102.50	-1.29%
24 Jul 2024	7963.70	7971.10	7973.80	7944.30	-7.40	-0.09%
23 Jul 2024	7971.10	7931.70	7993.30	7931.70	39.40	0.50%
22 Jul 2024	7931.70	7971.60	7971.60	7902.40	-39.90	-0.50%
19 Jul 2024	7971.60	8036.50	8036.50	7923.60	-64.90	-0.81%
18 Jul 2024	8036.50	8057.90	8070.40	8026.20	-21.40	-0.27%
17 Jul 2024	8057.90	7999.30	8083.70	7999.30	58.60	0.73%
16 Jul 2024	7999.30	8017.60	8018.00	7996.90	-18.30	-0.23%
15 Jul 2024	8017.60	7959.30	8037.30	7959.30	58.30	0.73%
12 Jul 2024	7959.30	7889.60	7969.10	7889.00	69.70	0.88%
11 Jul 2024	7889.60	7816.80	7902.60	7816.80	72.80	0.93%
10 Jul 2024	7816.80	7829.70	7829.70	7782.00	-12.90	-0.16%
09 Jul 2024	7829.70	7763.20	7832.30	7763.20	66.50	0.86%
08 Jul 2024	7763.20	7822.30	7822.30	7759.50	-59.10	-0.76%
05 Jul 2024	7822.30	7831.80	7831.80	7807.70	-9.50	-0.12%
04 Jul 2024	7831.80	7739.90	7835.70	7739.90	91.90	1.19%
03 Jul 2024	7739.90	7718.20	7744.10	7718.20	21.70	0.28%
02 Jul 2024	7718.20	7750.70	7754.40	7702.50	-32.50	-0.42%
01 Jul 2024	7750.70	7767.50	7767.50	7710.30	-16.80	-0.22%
28 Jun 2024	7767.50	7759.60	7819.00	7754.90	7.90	0.10%
27 Jun 2024	7759.60	7783.00	7783.00	7654.20	-23.40	-0.30%
26 Jun 2024	7783.00	7838.80	7838.80	7750.50	-55.80	-0.71%
25 Jun 2024	7838.80	7737.00	7838.80	7737.00	105.10	1.36%
24 Jun 2024	7733.70	7796.00	7796.10	7730.50	-62.30	-0.80%
21 Jun 2024	7796.00	7769.40	7796.90	7753.90	26.60	0.34%
20 Jun 2024	7769.40	7769.70	7772.00	7753.40	-0.30	0.00%
19 Jun 2024	7769.70	7778.10	7787.50	7755.20	-8.40	-0.11%
18 Jun 2024	7778.10	7700.30	7780.40	7700.30	77.80	1.01%
17 Jun 2024	7700.30	7724.30	7730.10	7698.20	-24.00	-0.31%
14 Jun 2024	7724.30	7749.70	7751.80	7718.00	-25.40	-0.33%
13 Jun 2024	7749.70	7715.50	7777.80	7714.00	34.20	0.44%
12 Jun 2024	7715.50	7755.40	7755.40	7699.20	-144.50	-1.84%
07 Jun 2024	7860.00	7821.80	7861.80	7821.80	38.20	0.49%
06 Jun 2024	7821.80	7769.00	7837.80	7769.00	52.80	0.68%
05 Jun 2024	7769.00	7737.10	7774.30	7728.60	31.90	0.41%
04 Jun 2024	7737.10	7761.00	7768.20	7737.10	-23.90	-0.31%
03 Jun 2024	7761.00	7701.70	7779.00	7701.70	59.30	0.77%
31 May 2024	7701.70	7628.20	7701.70	7628.20	73.50	0.96%
30 May 2024	7628.20	7665.60	7665.60	7601.50	-37.40	-0.49%
29 May 2024	7665.60	7766.70	7766.70	7660.90	-101.10	-1.30%
28 May 2024	7766.70	7788.30	7801.40	7765.70	-21.60	-0.28%
27 May 2024	7788.30	7734.30	7793.20	7734.30	60.70	0.79%
24 May 2024	7727.60	7811.80	7811.80	7716.90	-84.20	-1.08%
23 May 2024	7811.80	7848.10	7848.10	7764.60	-36.30	-0.46%
22 May 2024	7848.10	7851.70	7879.60	7848.10	-3.60	-0.05%
21 May 2024	7851.70	7863.70	7870.20	7841.50	-12.00	-0.15%
20 May 2024	7863.70	7814.40	7873.80	7814.40	49.30	0.63%
17 May 2024	7814.40	7881.30	7885.10	7810.30	-66.90	-0.85%
16 May 2024	7881.30	7753.70	7900.20	7753.70	127.60	1.65%
15 May 2024	7753.70	7726.80	7784.80	7726.80	26.90	0.35%
14 May 2024	7726.80	7750.00	7750.00	7714.60	-23.20	-0.30%
13 May 2024	7750.00	7749.00	7750.00	7721.50	1.00	0.01%
10 May 2024	7749.00	7721.60	7768.50	7721.60	27.40	0.35%
09 May 2024	7721.60	7804.30	7804.30	7715.20	-82.90	-1.06%
08 May 2024	7804.50	7793.30	7814.90	7788.10	11.20	0.14%
07 May 2024	7793.30	7682.40	7793.30	7682.40	110.90	1.44%
06 May 2024	7682.40	7629.00	7684.10	7629.00	53.40	0.70%
03 May 2024	7629.00	7587.00	7640.20	7587.00	42.00	0.55%
02 May 2024	7587.00	7569.90	7616.00	7569.90	17.10	0.23%
01 May 2024	7569.90	7664.10	7664.10	7556.50	-94.20	-1.23%
30 Apr 2024	7664.10	7637.40	7664.10	7623.40	26.70	0.35%
29 Apr 2024	7637.40	7575.90	7646.40	7575.90	61.50	0.81%
26 Apr 2024	7575.90	7683.00	7683.00	7568.10	-107.10	-1.39%
24 Apr 2024	7683.00	7683.50	7724.00	7679.70	-0.50	-0.01%
23 Apr 2024	7683.50	7649.20	7694.90	7648.50	34.30	0.45%
22 Apr 2024	7649.20	7567.30	7678.60	7567.30	81.90	1.08%
19 Apr 2024	7567.30	7642.10	7642.10	7492.60	-74.80	-0.98%
18 Apr 2024	7642.10	7605.60	7656.80	7605.60	36.50	0.48%
17 Apr 2024	7605.60	7612.50	7636.60	7596.70	-6.90	-0.09%
16 Apr 2024	7612.50	7752.50	7752.50	7585.80	-140.00	-1.81%
15 Apr 2024	7752.50	7788.10	7788.90	7735.20	-35.60	-0.46%
12 Apr 2024	7788.10	7813.60	7813.60	7765.30	-25.50	-0.33%
11 Apr 2024	7813.60	7848.50	7848.50	7752.10	-34.90	-0.44%
10 Apr 2024	7848.50	7824.20	7869.30	7824.20	24.30	0.31%
09 Apr 2024	7824.20	7789.10	7835.10	7789.10	35.10	0.45%
08 Apr 2024	7789.10	7773.30	7801.50	7769.40	15.80	0.20%
05 Apr 2024	7773.30	7817.30	7817.30	7741.50	-44.00	-0.56%
04 Apr 2024	7817.30	7782.50	7834.40	7782.50	34.80	0.45%
03 Apr 2024	7782.50	7887.90	7895.70	7770.90	-105.40	-1.34%
02 Apr 2024	7887.90	7896.90	7910.50	7867.80	-9.00	-0.11%
28 Mar 2024	7896.90	7819.60	7901.20	7819.60	77.30	0.99%
27 Mar 2024	7819.60	7780.20	7819.60	7771.80	39.40	0.51%
26 Mar 2024	7780.20	7811.90	7812.30	7775.70	-31.70	-0.41%
25 Mar 2024	7811.90	7770.60	7844.40	7770.60	41.30	0.53%
22 Mar 2024	7770.60	7782.00	7786.80	7738.60	-11.40	-0.15%
21 Mar 2024	7782.00	7695.80	7787.20	7695.80	86.20	1.12%
20 Mar 2024	7695.80	7703.20	7738.10	7694.60	-7.40	-0.10%
19 Mar 2024	7703.20	7675.80	7708.00	7666.90	27.40	0.36%
18 Mar 2024	7675.80	7670.30	7679.50	7642.00	5.50	0.07%
15 Mar 2024	7670.30	7713.60	7713.60	7591.40	-43.30	-0.56%
14 Mar 2024	7713.60	7729.40	7744.20	7700.40	-15.80	-0.20%
13 Mar 2024	7729.40	7712.50	7741.80	7710.60	16.90	0.22%
12 Mar 2024	7712.50	7704.20	7736.70	7701.20	8.30	0.11%
11 Mar 2024	7704.20	7847.00	7847.00	7696.80	-142.80	-1.82%
08 Mar 2024	7847.00	7763.70	7853.10	7763.70	83.30	1.07%
07 Mar 2024	7763.70	7733.50	7767.10	7719.50	30.20	0.39%
06 Mar 2024	7733.50	7724.20	7738.20	7695.20	9.30	0.12%
05 Mar 2024	7724.20	7735.80	7752.20	7711.70	-11.60	-0.15%
04 Mar 2024	7735.80	7745.60	7769.10	7726.40	-9.80	-0.13%
01 Mar 2024	7745.60	7698.70	7745.60	7696.50	46.90	0.61%
29 Feb 2024	7698.70	7660.40	7703.80	7631.00	38.30	0.50%
28 Feb 2024	7660.40	7663.00	7682.30	7637.60	-2.60	-0.03%
27 Feb 2024	7663.00	7652.80	7664.80	7610.80	10.20	0.13%
26 Feb 2024	7652.80	7643.60	7683.30	7636.50	9.20	0.12%
23 Feb 2024	7643.60	7611.20	7661.20	7611.20	32.40	0.43%
22 Feb 2024	7611.20	7608.40	7616.40	7584.70	13.40	0.18%
21 Feb 2024	7597.80	7608.40	7612.20	7588.30	-61.20	-0.80%
20 Feb 2024	7659.00	7665.10	7670.90	7633.80	-6.10	-0.08%
19 Feb 2024	7665.10	7658.30	7683.30	7653.20	6.80	0.09%
16 Feb 2024	7658.30	7605.70	7681.10	7605.70	52.60	0.69%
15 Feb 2024	7605.70	7547.70	7621.30	7538.70	58.00	0.77%
14 Feb 2024	7547.70	7603.60	7603.60	7489.40	-55.90	-0.74%
13 Feb 2024	7603.60	7614.90	7632.70	7599.00	-11.30	-0.15%
12 Feb 2024	7614.90	7644.80	7644.80	7609.40	-29.90	-0.39%
09 Feb 2024	7644.80	7639.30	7655.90	7628.50	5.60	0.07%
08 Feb 2024	7639.20	7615.80	7662.40	7615.80	14.30	0.19%
07 Feb 2024	7624.90	7615.80	7656.00	7615.80	43.30	0.57%
06 Feb 2024	7581.60	7625.90	7625.90	7542.00	-44.30	-0.58%
05 Feb 2024	7625.90	7699.40	7699.40	7593.30	-73.50	-0.95%
02 Feb 2024	7699.40	7588.20	7703.60	7588.20	111.20	1.47%
01 Feb 2024	7588.20	7680.70	7680.70	7579.50	-92.50	-1.20%
31 Jan 2024	7680.70	7600.20	7682.30	7570.20	80.50	1.06%
30 Jan 2024	7600.20	7578.40	7630.50	7578.40	21.80	0.29%
29 Jan 2024	7578.40	7544.40	7583.60	7544.30	23.00	0.30%
25 Jan 2024	7555.40	7519.20	7558.80	7519.20	36.20	0.48%
24 Jan 2024	7519.20	7514.90	7536.40	7498.90	4.30	0.06%
23 Jan 2024	7514.90	7476.60	7530.30	7476.60	38.30	0.51%
22 Jan 2024	7476.60	7428.70	7483.00	7428.30	55.40	0.75%
19 Jan 2024	7421.20	7346.50	7446.80	7346.50	74.70	1.02%
18 Jan 2024	7346.50	7371.50	7372.10	7322.00	-46.60	-0.63%
17 Jan 2024	7393.10	7414.80	7418.90	7372.60	-21.70	-0.29%
16 Jan 2024	7414.80	7496.30	7496.30	7402.30	-81.50	-1.09%
15 Jan 2024	7496.30	7495.30	7505.10	7477.60	-2.00	-0.03%
12 Jan 2024	7498.30	7506.00	7506.00	7474.30	-7.70	-0.10%
11 Jan 2024	7506.00	7468.50	7517.20	7467.20	37.50	0.50%
10 Jan 2024	7468.50	7520.50	7520.50	7465.20	-52.00	-0.69%
09 Jan 2024	7520.50	7464.70	7541.90	7464.70	69.00	0.93%
08 Jan 2024	7451.50	7489.10	7504.20	7441.80	-37.60	-0.50%
05 Jan 2024	7489.10	7492.50	7514.30	7488.20	-5.00	-0.07%
04 Jan 2024	7494.10	7523.20	7529.90	7481.10	-29.10	-0.39%
03 Jan 2024	7523.20	7627.80	7627.80	7521.90	-104.60	-1.37%
02 Jan 2024	7627.80	7590.80	7632.70	7584.50	37.00	0.49%
29 Dec 2023	7590.80	7614.30	7614.30	7576.70	-23.50	-0.31%
28 Dec 2023	7614.30	7561.20	7614.30	7561.20	53.10	0.70%
27 Dec 2023	7561.20	7501.60	7593.40	7501.60	59.60	0.79%
22 Dec 2023	7501.60	7504.10	7521.90	7497.00	-2.50	-0.03%
21 Dec 2023	7504.10	7537.90	7537.90	7486.90	-33.80	-0.45%
20 Dec 2023	7537.90	7489.10	7552.30	7489.10	48.80	0.65%

Data Source: Yahoo

S&P/ASX 200 - Historical Chart

MAX

Name	Price	Difference	Change%

FAQs

What is the Bank Nifty index?

The S&P/ASX 200 Index is the benchmark institutional investable stock market index in Australia, comprising the 200 largest stocks by float-adjusted market capitalization.

How is the S&P ASX 200 calculated?

The S&P/ASX 200 contains a fixed number of constituents. Its numerical value (or level) represents the total weighted market capitalisation of its 200 constituents, relative to a base period.

What does the ASX stand for?

ASX stands for Australian Securities Exchange.

How many companies are in the ASX 200?

ASX Top 200 Companies. The S&P/ASX 200 (XJO) is Australia's primary stock market index. The index is comprised of the 200 largest ASX listed stocks and acts as the benchmark for Australian equity performance.

What is the Difference between ASX and ASX 200?

Whilst the ASX 200 is a measurement of the performance of the top 200 stocks listed on the ASX, the All Ords is made up of the share prices for 500 of the largest ASX companies, based on market capitalisation. As it accounts for more companies, the All Ords represents close to 90% of the entire value of the ASX.

What does the ASX 200 track?

The S&P/ASX 200 index tracks the largest 200 of those listed companies and is used as a reference point to measure the combined performance of their shares.

Holidays

S&P/ASX 200 - Historical Data

20/12 Close - AUD - Since it Started (1992 DEC)

- Last 30 Years Annual Avg 6.01%

- Annual Avg 6.35%

Data Source: Yahoo

S&P/ASX 200 - Historical Chart

S&P/ASX 200 - Historical Data

Data Source: Yahoo

S&P/ASX 200 - Historical Chart

FAQs

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator