Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OMX All Shares Index (IX: OMXSPI )

7,970.80 AUD +74.90 (+0.95%)
Daily Price Updated: 2:55 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 7458 7475 7414 7456 0 -1.90(-0.03%)
Feb 27, 2023 7420 7468 7420 7458 0 +38.40(+0.52%)
Feb 26, 2023 7513 7513 7390 7420 0 -93.10(-1.24%)
Feb 23, 2023 7492 7522 7488 7513 0 +20.20(+0.27%)
Feb 22, 2023 7517 7517 7486 7492 0 -24.50(-0.33%)
Feb 21, 2023 7545 7546 7471 7517 0 -27.60(-0.37%)
Feb 20, 2023 7552 7552 7506 7545 0 -7.60(-0.10%)
Feb 16, 2023 7621 7623 7552 7552 0 -68.50(-0.90%)
Feb 15, 2023 7559 7629 7559 7621 0 +61.60(+0.81%)
Feb 14, 2023 7629 7638 7545 7559 0 -69.50(-0.91%)
Feb 13, 2023 7614 7673 7614 7629 0 +14.10(+0.19%)
Feb 12, 2023 7631 7631 7603 7614 0 -16.60(-0.22%)
Feb 09, 2023 7696 7696 7628 7631 0 -64.70(-0.84%)
Feb 08, 2023 7740 7740 7688 7696 0 -44.70(-0.58%)
Feb 07, 2023 7713 7744 7713 7740 0 +27.40(+0.36%)
Feb 06, 2023 7746 7762 7705 7713 0 -32.80(-0.42%)
Feb 05, 2023 7772 7779 7739 7746 0 -25.90(-0.33%)
Feb 02, 2023 7728 7778 7715 7772 0 +43.30(+0.56%)
Feb 01, 2023 7710 7762 7710 7728 0 +18.80(+0.24%)
Jan 31, 2023 7686 7749 7686 7710 0 +23.60(+0.31%)
Jan 30, 2023 7700 7729 7674 7686 0 -14.30(-0.19%)
Jan 29, 2023 7710 7726 7695 7700 0 -9.10(-0.12%)
Jan 26, 2023 7688 7728 7688 7710 0 +21.50(+0.28%)
Jan 24, 2023 7710 7688 7688 7688 0 -22.50(-0.29%)
Jan 23, 2023 7674 7717 7674 7710 0 +36.30(+0.47%)
Jan 22, 2023 7666 7690 7650 7674 0 +7.90(+0.10%)
Jan 19, 2023 7648 7671 7640 7666 0 +17.90(+0.23%)
Jan 18, 2023 7610 7652 7593 7648 0 +38.90(+0.51%)
Jan 17, 2023 7598 7626 7590 7610 0 +11.90(+0.16%)
Jan 16, 2023 7605 7611 7579 7598 0 -7.40(-0.10%)
Jan 15, 2023 7540 7612 7540 7605 0 +64.90(+0.86%)
Jan 12, 2023 7490 7568 7490 7540 0 +50.20(+0.67%)
Jan 11, 2023 7406 7498 7406 7490 0 +83.50(+1.13%)
Jan 10, 2023 7337 7412 7337 7406 0 +69.80(+0.95%)
Jan 09, 2023 7356 7356 7330 7337 0 -19.20(-0.26%)
Jan 08, 2023 7309 7388 7309 7356 0 +47.00(+0.64%)
Jan 05, 2023 7259 7316 7257 7309 0 +49.50(+0.68%)
Jan 04, 2023 7249 7290 7248 7259 0 +10.20(+0.14%)
Jan 03, 2023 7131 7249 7131 7249 0 +118.00(+1.65%)
Jan 02, 2023 7222 7255 7088 7131 0 -90.60(-1.25%)
Dec 29, 2022 7222 7222 7222 7222 0 +24.40(+0.34%)
Dec 28, 2022 7262 7262 7171 7197 0 -64.90(-0.89%)
Dec 27, 2022 7288 7300 7244 7262 0 -25.60(-0.35%)
Dec 22, 2022 7288 7288 7288 7288 0 -47.40(-0.65%)
Dec 21, 2022 7293 7349 7293 7335 0 +42.20(+0.58%)
Dec 20, 2022 7200 7316 7200 7293 0 +93.40(+1.30%)
Dec 19, 2022 7321 7321 7196 7200 0 -121.40(-1.66%)
Dec 18, 2022 7336 7341 7312 7321 0 -15.50(-0.21%)
Dec 15, 2022 7390 7390 7302 7336 0 -53.80(-0.73%)
Dec 14, 2022 7439 7439 7389 7390 0 -48.40(-0.65%)
Dec 13, 2022 7389 7441 7389 7439 0 +49.50(+0.67%)
Dec 12, 2022 7371 7414 7371 7389 0 +18.60(+0.25%)
Dec 11, 2022 7406 7406 7346 7371 0 -35.70(-0.48%)
Dec 08, 2022 7369 7410 7369 7406 0 +36.90(+0.50%)
Dec 07, 2022 7423 7423 7363 7369 0 -53.80(-0.72%)
Dec 06, 2022 7488 7488 7413 7423 0 -64.50(-0.86%)
Dec 05, 2022 7528 7528 7481 7488 0 -40.10(-0.53%)
Dec 04, 2022 7504 7551 7504 7528 0 +24.30(+0.32%)
Dec 01, 2022 7554 7554 7496 7504 0 -50.50(-0.67%)
Nov 30, 2022 7481 7574 7481 7554 0 +73.30(+0.98%)
Nov 29, 2022 7442 7488 7412 7481 0 +38.70(+0.52%)
Nov 28, 2022 7419 7442 7390 7442 0 +23.40(+0.32%)
Nov 27, 2022 7448 7448 7405 7419 0 -29.00(-0.39%)
Nov 24, 2022 7432 7458 7430 7448 0 +15.40(+0.21%)
Nov 23, 2022 7422 7455 7422 7432 0 +9.80(+0.13%)
Nov 22, 2022 7376 7438 7376 7422 0 +46.00(+0.62%)
Nov 21, 2022 7335 7390 7335 7376 0 +41.30(+0.56%)
Nov 20, 2022 7355 7376 7328 7335 0 -19.60(-0.27%)
Nov 17, 2022 7339 7368 7339 7355 0 +15.70(+0.21%)
Nov 16, 2022 7327 7352 7313 7339 0 +11.60(+0.16%)
Nov 15, 2022 7345 7346 7310 7327 0 -18.00(-0.25%)
Nov 14, 2022 7350 7350 7316 7345 0 -4.80(-0.07%)
Nov 13, 2022 7350 7395 7350 7350 0 +0.10(+0.00%)
Nov 10, 2022 7146 7364 7146 7350 0 +204.40(+2.86%)
Nov 09, 2022 7187 7187 7135 7146 0 -41.70(-0.58%)
Nov 08, 2022 7150 7198 7150 7187 0 +37.30(+0.52%)
Nov 07, 2022 7129 7161 7129 7150 0 +20.90(+0.29%)
Nov 06, 2022 7089 7143 7089 7129 0 +39.90(+0.56%)
Nov 03, 2022 7051 7091 7023 7089 0 +38.70(+0.55%)
Nov 02, 2022 7178 7178 7011 7051 0 -127.20(-1.77%)
Nov 01, 2022 7170 7202 7170 7178 0 +8.20(+0.11%)
Oct 31, 2022 7055 7170 7051 7170 0 +114.80(+1.63%)
Oct 30, 2022 6974 7062 6974 7055 0 +81.30(+1.17%)
Oct 27, 2022 7042 7009 6964 6974 0 -68.80(-0.98%)
Oct 26, 2022 7005 7071 7029 7042 0 +37.20(+0.53%)
Oct 25, 2022 6994 7039 6996 7005 0 +11.40(+0.16%)
Oct 24, 2022 6978 7023 6985 6994 0 +15.30(+0.22%)
Oct 23, 2022 6870 7009 6970 6978 0 +108.50(+1.58%)
Oct 20, 2022 6919 6896 6860 6870 0 -48.80(-0.71%)
Oct 19, 2022 7000 6938 6891 6919 0 -81.10(-1.16%)
Oct 18, 2022 6976 7021 6985 7000 0 +23.60(+0.34%)
Oct 17, 2022 6854 6987 6935 6976 0 +121.90(+1.78%)
Oct 16, 2022 6949 6860 6833 6854 0 -94.30(-1.36%)
Oct 13, 2022 6834 6962 6932 6949 0 +114.10(+1.67%)
Oct 12, 2022 6842 6876 6834 6834 0 -7.80(-0.11%)
Oct 11, 2022 6844 6866 6829 6842 0 -2.00(-0.03%)
Oct 10, 2022 6872 6907 6844 6844 0 -27.70(-0.40%)
Oct 09, 2022 6975 6893 6854 6872 0 -104.10(-1.49%)
Oct 06, 2022 7034 6999 6976 6976 0 -57.40(-0.82%)
Oct 05, 2022 7031 7041 7012 7034 0 +2.60(+0.04%)
Oct 04, 2022 6905 7032 6997 7031 0 +125.60(+1.82%)
Oct 03, 2022 6656 6905 6794 6905 0 +248.90(+3.74%)
Oct 02, 2022 6679 6678 6611 6656 0 -22.30(-0.33%)
Sep 29, 2022 6761 6767 6663 6679 0 -81.90(-1.21%)
Sep 28, 2022 6660 6798 6660 6761 0 +100.80(+1.51%)
Sep 27, 2022 6696 6718 6630 6660 0 -36.70(-0.55%)
Sep 26, 2022 6668 6710 6668 6696 0 +29.00(+0.43%)
Sep 25, 2022 6789 6789 6637 6668 0 -121.20(-1.79%)
Sep 22, 2022 6921 6929 6757 6789 0 -132.70(-1.92%)
Sep 20, 2022 7030 6921 6921 6921 0 -108.60(-1.54%)
Sep 19, 2022 6949 7036 6949 7030 0 +81.40(+1.17%)
Sep 18, 2022 6975 6988 6945 6949 0 -26.60(-0.38%)
Sep 15, 2022 7082 7082 6972 6975 0 -107.30(-1.52%)
Sep 14, 2022 7072 7121 7072 7082 0 +10.70(+0.15%)
Sep 13, 2022 7254 7254 7045 7072 0 -181.90(-2.51%)
Sep 12, 2022 7208 7258 7208 7254 0 +45.50(+0.63%)
Sep 11, 2022 7139 7219 7139 7208 0 +69.20(+0.97%)
Sep 08, 2022 7085 7142 7085 7139 0 +53.70(+0.76%)
Sep 07, 2022 6959 7085 6959 7085 0 +126.00(+1.81%)
Sep 06, 2022 7056 7056 6947 6959 0 -96.60(-1.37%)
Sep 05, 2022 7074 7119 7056 7056 0 -18.60(-0.26%)
Sep 04, 2022 7056 7082 7045 7074 0 +18.20(+0.26%)
Sep 01, 2022 7080 7086 7048 7056 0 -23.60(-0.33%)
Aug 31, 2022 7226 7226 7076 7080 0 -146.20(-2.02%)
Aug 30, 2022 7230 7232 7169 7226 0 -4.30(-0.06%)
Aug 29, 2022 7193 7252 7193 7230 0 +37.00(+0.51%)
Aug 28, 2022 7346 7346 7172 7193 0 -152.40(-2.07%)
Aug 25, 2022 7292 7369 7292 7346 0 +53.90(+0.74%)
Aug 24, 2022 7242 7304 7238 7292 0 +49.60(+0.68%)
Aug 23, 2022 7199 7256 7199 7242 0 +43.10(+0.60%)
Aug 22, 2022 7287 7288 7199 7199 0 -88.00(-1.21%)
Aug 21, 2022 7359 7359 7270 7287 0 -71.50(-0.97%)
Aug 18, 2022 7358 7384 7355 7359 0 +1.00(+0.01%)
Aug 17, 2022 7381 7381 7328 7358 0 -23.40(-0.32%)
Aug 16, 2022 7362 7384 7334 7381 0 +19.20(+0.26%)
Aug 15, 2022 7325 7386 7325 7362 0 +37.00(+0.51%)
Aug 14, 2022 7289 7337 7289 7325 0 +36.10(+0.50%)
Aug 11, 2022 7325 7325 7269 7289 0 -36.60(-0.50%)
Aug 10, 2022 7239 7331 7239 7325 0 +86.70(+1.20%)
Aug 09, 2022 7279 7279 7230 7239 0 -39.90(-0.55%)
Aug 08, 2022 7260 7284 7253 7279 0 +19.10(+0.26%)
Aug 07, 2022 7250 7264 7222 7260 0 +9.20(+0.13%)
Aug 04, 2022 7208 7251 7203 7250 0 +42.80(+0.59%)
Aug 03, 2022 7203 7253 7203 7208 0 +4.60(+0.06%)
Aug 02, 2022 7216 7216 7135 7203 0 -13.50(-0.19%)
Aug 01, 2022 7213 7222 7164 7216 0 +3.40(+0.05%)
Jul 31, 2022 7174 7216 7174 7213 0 +39.20(+0.55%)
Jul 28, 2022 7116 7202 7116 7174 0 +57.90(+0.81%)
Jul 27, 2022 7038 7117 7038 7116 0 +77.80(+1.11%)
Jul 26, 2022 7025 7047 6992 7038 0 +12.90(+0.18%)
Jul 25, 2022 7006 7032 6998 7025 0 +18.80(+0.27%)
Jul 24, 2022 7012 7022 6993 7006 0 -5.40(-0.08%)
Jul 21, 2022 7018 7038 6983 7012 0 -6.60(-0.09%)
Jul 20, 2022 6975 7018 6968 7018 0 +43.20(+0.62%)
Jul 19, 2022 6853 6989 6853 6975 0 +122.20(+1.78%)
Jul 18, 2022 6888 6895 6843 6853 0 -35.00(-0.51%)
Jul 17, 2022 6798 6888 6798 6888 0 +90.00(+1.32%)
Jul 14, 2022 6849 6849 6734 6798 0 -50.60(-0.74%)
Jul 13, 2022 6808 6855 6800 6849 0 +40.80(+0.60%)
Jul 12, 2022 6787 6808 6768 6808 0 +21.00(+0.31%)
Jul 11, 2022 6793 6834 6783 6787 0 -5.80(-0.09%)
Jul 10, 2022 6877 6877 6793 6793 0 -84.40(-1.23%)
Jul 07, 2022 6837 6914 6837 6877 0 +40.10(+0.59%)
Jul 06, 2022 6784 6837 6781 6837 0 +52.60(+0.78%)
Jul 05, 2022 6818 6844 6780 6784 0 -33.80(-0.50%)
Jul 04, 2022 6797 6844 6785 6818 0 +21.20(+0.31%)
Jul 03, 2022 6720 6844 6720 6797 0 +76.50(+1.14%)
Jun 30, 2022 6746 6808 6720 6720 0 -26.10(-0.39%)
Jun 29, 2022 6878 6878 6746 6746 0 -131.40(-1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.