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 (%)
Jun 30, 2020 6001 6063 6000 6041 0 +39.70(+0.66%)
Jun 29, 2020 5916 6057 5916 6001 0 +85.70(+1.45%)
Jun 28, 2020 6012 6012 5876 5916 0 -96.20(-1.60%)
Jun 25, 2020 5928 6021 5928 6012 0 +83.80(+1.41%)
Jun 24, 2020 6082 6082 5928 5928 0 -153.60(-2.53%)
Jun 23, 2020 6069 6108 6057 6082 0 +12.30(+0.20%)
Jun 22, 2020 6058 6118 5997 6069 0 +11.30(+0.19%)
Jun 21, 2020 6062 6085 5998 6058 0 -3.60(-0.06%)
Jun 18, 2020 6052 6126 6052 6062 0 +9.70(+0.16%)
Jun 17, 2020 6109 6109 6005 6052 0 -57.20(-0.94%)
Jun 16, 2020 6058 6109 6050 6109 0 +51.00(+0.84%)
Jun 15, 2020 5830 6089 5830 6058 0 +228.10(+3.91%)
Jun 14, 2020 5960 5976 5830 5830 0 -129.90(-2.18%)
Jun 11, 2020 6080 6080 5863 5960 0 -119.60(-1.97%)
Jun 10, 2020 6269 6269 6070 6080 0 -189.80(-3.03%)
Jun 09, 2020 6263 6301 6210 6269 0 +6.40(+0.10%)
Jun 08, 2020 6116 6315 6116 6263 0 +146.40(+2.39%)
Jun 04, 2020 6116 6116 6116 6116 0 +4.50(+0.07%)
Jun 03, 2020 6065 6160 6063 6112 0 +47.10(+0.78%)
Jun 02, 2020 5960 6067 5960 6065 0 +104.80(+1.76%)
Jun 01, 2020 5938 5983 5920 5960 0 +21.70(+0.37%)
May 31, 2020 5872 5938 5824 5938 0 +66.20(+1.13%)
May 28, 2020 5958 5958 5871 5872 0 -85.60(-1.44%)
May 27, 2020 5885 6030 5885 5958 0 +72.90(+1.24%)
May 26, 2020 5890 5942 5821 5885 0 -5.00(-0.08%)
May 25, 2020 5730 5890 5730 5890 0 +160.00(+2.79%)
May 24, 2020 5609 5730 5609 5730 0 +121.10(+2.16%)
May 21, 2020 5661 5682 5606 5609 0 -52.10(-0.92%)
May 20, 2020 5680 5722 5654 5661 0 -19.20(-0.34%)
May 19, 2020 5659 5693 5608 5680 0 +21.30(+0.38%)
May 18, 2020 5558 5704 5558 5659 0 +101.30(+1.82%)
May 17, 2020 5493 5581 5493 5558 0 +64.70(+1.18%)
May 14, 2020 5418 5500 5418 5493 0 +74.80(+1.38%)
May 13, 2020 5513 5513 5418 5418 0 -95.70(-1.74%)
May 12, 2020 5497 5514 5395 5514 0 +16.40(+0.30%)
May 11, 2020 5559 5559 5470 5497 0 -61.80(-1.11%)
May 10, 2020 5488 5587 5488 5559 0 +71.10(+1.30%)
May 07, 2020 5450 5521 5450 5488 0 +38.10(+0.70%)
May 06, 2020 5465 5468 5429 5450 0 -14.90(-0.27%)
May 05, 2020 5478 5483 5424 5465 0 -13.30(-0.24%)
May 04, 2020 5390 5478 5390 5478 0 +88.60(+1.64%)
May 03, 2020 5325 5398 5246 5390 0 +64.50(+1.21%)
Apr 30, 2020 5598 5598 5325 5325 0 -272.70(-4.87%)
Apr 29, 2020 5464 5623 5464 5598 0 +133.90(+2.45%)
Apr 28, 2020 5381 5464 5381 5464 0 +82.60(+1.53%)
Apr 27, 2020 5388 5439 5341 5381 0 -7.10(-0.13%)
Apr 26, 2020 5301 5398 5283 5388 0 +87.60(+1.65%)
Apr 23, 2020 5273 5321 5266 5301 0 +27.90(+0.53%)
Apr 22, 2020 5274 5338 5239 5273 0 -1.00(-0.02%)
Apr 21, 2020 5279 5305 5156 5274 0 -4.80(-0.09%)
Apr 20, 2020 5415 5415 5271 5279 0 -136.10(-2.51%)
Apr 19, 2020 5543 5550 5415 5415 0 -130.00(-2.34%)
Apr 16, 2020 5468 5618 5468 5545 0 +77.10(+1.41%)
Apr 15, 2020 5523 5523 5400 5468 0 -55.70(-1.01%)
Apr 14, 2020 5542 5590 5476 5523 0 -19.20(-0.35%)
Apr 13, 2020 5439 5545 5415 5542 0 +103.10(+1.90%)
Apr 08, 2020 5439 5439 5439 5439 0 +180.60(+3.43%)
Apr 07, 2020 5301 5368 5176 5259 0 -42.50(-0.80%)
Apr 06, 2020 5324 5464 5237 5301 0 -22.30(-0.42%)
Apr 05, 2020 5107 5338 5107 5324 0 +216.70(+4.24%)
Apr 02, 2020 5189 5283 5064 5107 0 -81.80(-1.58%)
Apr 01, 2020 5291 5291 5100 5189 0 -102.00(-1.93%)
Mar 31, 2020 5111 5301 5111 5291 0 +180.10(+3.52%)
Mar 30, 2020 5194 5385 5043 5111 0 -83.40(-1.61%)
Mar 29, 2020 4874 5194 4862 5194 0 +319.80(+6.56%)
Mar 26, 2020 5135 5261 4874 4874 0 -261.00(-5.08%)
Mar 25, 2020 5006 5194 5006 5135 0 +129.00(+2.58%)
Mar 24, 2020 4753 5041 4753 5006 0 +252.90(+5.32%)
Mar 23, 2020 4564 4753 4564 4753 0 +189.20(+4.15%)
Mar 22, 2020 4854 4854 4429 4564 0 -290.20(-5.98%)
Mar 19, 2020 4809 5042 4809 4854 0 +44.90(+0.93%)
Mar 18, 2020 4999 5134 4769 4809 0 -189.40(-3.79%)
Mar 17, 2020 5333 5333 4935 4999 0 -334.00(-6.26%)
Mar 16, 2020 5058 5341 5050 5333 0 +274.60(+5.43%)
Mar 15, 2020 5591 5591 5058 5058 0 -532.50(-9.52%)
Mar 12, 2020 5371 5591 4940 5591 0 +219.80(+4.09%)
Mar 11, 2020 5789 5789 5356 5371 0 -418.40(-7.23%)
Mar 10, 2020 5996 6034 5789 5789 0 -206.50(-3.44%)
Mar 09, 2020 5822 5996 5600 5996 0 +173.40(+2.98%)
Mar 08, 2020 6287 6287 5822 5822 0 -465.10(-7.40%)
Mar 05, 2020 6472 6472 6288 6288 0 -184.90(-2.86%)
Mar 04, 2020 6398 6525 6398 6472 0 +73.90(+1.15%)
Mar 03, 2020 6512 6512 6384 6398 0 -113.10(-1.74%)
Mar 02, 2020 6461 6599 6461 6512 0 +50.50(+0.78%)
Mar 01, 2020 6501 6501 6308 6461 0 -50.40(-0.77%)
Feb 27, 2020 6737 6737 6499 6512 0 -225.90(-3.35%)
Feb 26, 2020 6791 6810 6713 6737 0 -53.30(-0.78%)
Feb 25, 2020 6954 6954 6773 6791 0 -163.10(-2.35%)
Feb 24, 2020 7065 7065 6881 6954 0 -111.60(-1.58%)
Feb 23, 2020 7230 7230 7058 7065 0 -165.00(-2.28%)
Feb 20, 2020 7255 7256 7228 7230 0 -24.80(-0.34%)
Feb 19, 2020 7237 7290 7237 7255 0 +17.80(+0.25%)
Feb 18, 2020 7208 7237 7199 7237 0 +29.10(+0.40%)
Feb 17, 2020 7221 7221 7192 7208 0 -12.90(-0.18%)
Feb 16, 2020 7227 7235 7202 7221 0 -5.90(-0.08%)
Feb 13, 2020 7205 7236 7200 7227 0 +22.50(+0.31%)
Feb 12, 2020 7185 7244 7185 7205 0 +19.30(+0.27%)
Feb 11, 2020 7151 7195 7151 7185 0 +33.90(+0.47%)
Feb 10, 2020 7108 7166 7108 7151 0 +43.40(+0.61%)
Feb 09, 2020 7121 7122 7079 7108 0 -13.40(-0.19%)
Feb 06, 2020 7149 7151 7102 7121 0 -27.30(-0.38%)
Feb 05, 2020 7081 7149 7081 7149 0 +67.80(+0.96%)
Feb 04, 2020 7048 7110 7048 7081 0 +33.30(+0.47%)
Feb 03, 2020 7020 7061 7014 7048 0 +27.70(+0.39%)
Feb 02, 2020 7121 7121 6995 7020 0 -101.30(-1.42%)
Jan 30, 2020 7109 7148 7109 7121 0 +12.60(+0.18%)
Jan 29, 2020 7136 7141 7094 7109 0 -27.30(-0.38%)
Jan 28, 2020 7098 7151 7098 7136 0 +37.50(+0.53%)
Jan 27, 2020 7199 7203 7072 7098 0 -104.80(-1.45%)
Jan 23, 2020 7203 7203 7203 7203 0 +4.20(+0.06%)
Jan 22, 2020 7249 7249 7181 7199 0 -50.00(-0.69%)
Jan 21, 2020 7181 7260 7177 7249 0 +68.50(+0.95%)
Jan 20, 2020 7196 7196 7156 7180 0 -15.80(-0.22%)
Jan 19, 2020 7180 7210 7180 7196 0 +16.00(+0.22%)
Jan 16, 2020 7159 7206 7159 7180 0 +21.70(+0.30%)
Jan 15, 2020 7114 7159 7114 7159 0 +45.10(+0.63%)
Jan 14, 2020 7078 7115 7077 7114 0 +35.50(+0.50%)
Jan 13, 2020 7020 7078 7020 7078 0 +57.80(+0.82%)
Jan 12, 2020 7042 7042 6994 7020 0 -21.70(-0.31%)
Jan 09, 2020 6991 7046 6991 7042 0 +50.50(+0.72%)
Jan 08, 2020 6930 7003 6930 6991 0 +61.30(+0.88%)
Jan 07, 2020 6944 6949 6867 6930 0 -13.50(-0.19%)
Jan 06, 2020 6857 6951 6857 6944 0 +86.20(+1.26%)
Jan 05, 2020 6855 6860 6796 6857 0 +2.20(+0.03%)
Jan 02, 2020 6810 6907 6810 6855 0 +45.20(+0.66%)
Jan 01, 2020 6814 6829 6789 6810 0 +7.60(+0.11%)
Dec 30, 2019 6922 6922 6802 6802 0 -119.20(-1.72%)
Dec 29, 2019 6936 6938 6882 6922 0 -14.70(-0.21%)
Dec 26, 2019 6906 6936 6906 6936 0 +29.90(+0.43%)
Dec 23, 2019 6906 6906 6906 6906 0 +11.70(+0.17%)
Dec 22, 2019 6924 6924 6895 6895 0 -29.70(-0.43%)
Dec 19, 2019 6943 6951 6918 6924 0 -18.20(-0.26%)
Dec 18, 2019 6957 6980 6930 6943 0 -14.40(-0.21%)
Dec 17, 2019 6950 6967 6939 6957 0 +6.50(+0.09%)
Dec 16, 2019 6952 6974 6943 6950 0 -1.80(-0.03%)
Dec 15, 2019 6846 6968 6846 6952 0 +107.70(+1.57%)
Dec 12, 2019 6811 6855 6811 6845 0 +33.80(+0.50%)
Dec 11, 2019 6853 6853 6803 6811 0 -42.40(-0.62%)
Dec 10, 2019 6812 6853 6812 6853 0 +41.10(+0.60%)
Dec 09, 2019 6836 6841 6808 6812 0 -24.30(-0.36%)
Dec 08, 2019 6814 6847 6814 6836 0 +22.90(+0.34%)
Dec 05, 2019 6791 6818 6790 6814 0 +22.40(+0.33%)
Dec 04, 2019 6714 6792 6714 6791 0 +76.70(+1.14%)
Dec 03, 2019 6818 6818 6700 6714 0 -104.00(-1.53%)
Dec 02, 2019 6965 6965 6810 6818 0 -146.90(-2.11%)
Dec 01, 2019 6948 6990 6943 6965 0 +17.30(+0.25%)
Nov 28, 2019 6966 6996 6948 6948 0 -17.60(-0.25%)
Nov 27, 2019 6951 6980 6951 6966 0 +15.00(+0.22%)
Nov 26, 2019 6890 6951 6890 6951 0 +60.80(+0.88%)
Nov 25, 2019 6836 6899 6836 6890 0 +54.20(+0.79%)
Nov 24, 2019 6819 6864 6819 6836 0 +19.10(+0.28%)
Nov 21, 2019 6778 6830 6778 6816 0 +38.80(+0.57%)
Nov 20, 2019 6828 6828 6744 6778 0 -50.60(-0.74%)
Nov 19, 2019 6914 6914 6821 6828 0 -85.80(-1.24%)
Nov 18, 2019 6872 6914 6858 6914 0 +42.40(+0.62%)
Nov 17, 2019 6899 6904 6855 6872 0 -27.20(-0.39%)
Nov 14, 2019 6841 6902 6841 6899 0 +58.10(+0.85%)
Nov 13, 2019 6806 6851 6798 6841 0 +35.20(+0.52%)
Nov 12, 2019 6857 6871 6806 6806 0 -51.50(-0.75%)
Nov 11, 2019 6877 6884 6836 6857 0 -19.90(-0.29%)
Nov 10, 2019 6833 6877 6828 6877 0 +43.80(+0.64%)
Nov 07, 2019 6837 6852 6816 6833 0 -3.70(-0.05%)
Nov 06, 2019 6773 6837 6773 6837 0 +63.70(+0.94%)
Nov 05, 2019 6812 6828 6772 6773 0 -38.40(-0.56%)
Nov 04, 2019 6800 6838 6795 6812 0 +11.80(+0.17%)
Nov 03, 2019 6779 6825 6779 6800 0 +20.70(+0.31%)
Oct 31, 2019 6773 6782 6746 6779 0 +6.20(+0.09%)
Oct 30, 2019 6795 6795 6750 6773 0 -21.80(-0.32%)
Oct 29, 2019 6848 6848 6786 6795 0 -53.80(-0.79%)
Oct 28, 2019 6842 6864 6840 6848 0 +6.00(+0.09%)
Oct 27, 2019 6841 6868 6841 6842 0 +1.50(+0.02%)
Oct 24, 2019 6797 6844 6797 6841 0 +44.30(+0.65%)
Oct 23, 2019 6778 6820 6778 6797 0 +18.50(+0.27%)
Oct 22, 2019 6779 6780 6744 6778 0 -0.40(-0.01%)
Oct 21, 2019 6758 6786 6754 6779 0 +20.90(+0.31%)
Oct 20, 2019 6758 6758 6722 6758 0 -0.70(-0.01%)
Oct 17, 2019 6792 6792 6742 6758 0 -33.10(-0.49%)
Oct 16, 2019 6843 6843 6788 6792 0 -51.70(-0.76%)
Oct 15, 2019 6763 6844 6763 6843 0 +79.90(+1.18%)
Oct 14, 2019 6758 6769 6738 6763 0 +5.40(+0.08%)
Oct 13, 2019 6722 6791 6722 6758 0 +36.00(+0.54%)
Oct 10, 2019 6663 6730 6663 6722 0 +59.00(+0.89%)
Oct 09, 2019 6667 6689 6647 6663 0 -4.10(-0.06%)
Oct 08, 2019 6714 6714 6642 6667 0 -46.70(-0.70%)
Oct 07, 2019 6687 6722 6687 6714 0 +27.00(+0.40%)
Oct 06, 2019 6637 6688 6637 6687 0 +49.80(+0.75%)
Oct 03, 2019 6612 6652 6611 6637 0 +25.20(+0.38%)
Oct 02, 2019 6753 6753 6595 6612 0 -141.60(-2.10%)
Oct 01, 2019 6853 6853 6753 6753 0 -99.70(-1.45%)
Sep 30, 2019 6801 6854 6801 6853 0 +52.40(+0.77%)
Sep 29, 2019 6825 6844 6801 6801 0 -23.50(-0.34%)
Sep 26, 2019 6786 6830 6786 6824 0 +38.50(+0.57%)
Sep 25, 2019 6815 6827 6776 6786 0 -29.10(-0.43%)
Sep 24, 2019 6857 6857 6803 6815 0 -41.90(-0.61%)
Sep 23, 2019 6861 6874 6855 6857 0 -4.50(-0.07%)
Sep 22, 2019 6839 6880 6839 6861 0 +22.10(+0.32%)
Sep 19, 2019 6825 6883 6825 6839 0 +13.80(+0.20%)
Sep 18, 2019 6791 6850 6791 6825 0 +34.00(+0.50%)
Sep 17, 2019 6802 6810 6784 6791 0 -10.50(-0.15%)
Sep 16, 2019 6782 6802 6759 6802 0 +19.70(+0.29%)
Sep 15, 2019 6777 6794 6758 6782 0 +4.90(+0.07%)
Sep 12, 2019 6766 6786 6763 6777 0 +11.40(+0.17%)
Sep 11, 2019 6752 6800 6752 6766 0 +13.50(+0.20%)
Sep 10, 2019 6728 6752 6728 6752 0 +24.20(+0.36%)
Sep 09, 2019 6760 6766 6709 6728 0 -32.10(-0.47%)
Sep 08, 2019 6753 6769 6739 6760 0 +7.40(+0.11%)
Sep 05, 2019 6721 6762 6721 6753 0 +31.90(+0.47%)
Sep 04, 2019 6656 6728 6654 6721 0 +64.70(+0.97%)
Sep 03, 2019 6674 6674 6605 6656 0 -17.40(-0.26%)
Sep 02, 2019 6674 6691 6656 6674 0 -4.00(-0.06%)
Sep 01, 2019 6698 6699 6658 6678 0 -20.70(-0.31%)
Aug 29, 2019 6606 6707 6606 6698 0 +92.50(+1.40%)
Aug 28, 2019 6601 6609 6575 6606 0 +4.90(+0.07%)
Aug 27, 2019 6566 6602 6559 6601 0 +35.20(+0.54%)
Aug 26, 2019 6531 6576 6531 6566 0 +34.60(+0.53%)
Aug 25, 2019 6614 6614 6502 6531 0 -83.30(-1.26%)
Aug 22, 2019 6593 6618 6586 6614 0 +21.30(+0.32%)
Aug 21, 2019 6573 6612 6573 6593 0 +20.40(+0.31%)
Aug 20, 2019 6627 6627 6554 6573 0 -54.80(-0.83%)
Aug 19, 2019 6550 6627 6550 6627 0 +76.90(+1.17%)
Aug 18, 2019 6486 6552 6486 6550 0 +64.60(+1.00%)
Aug 15, 2019 6491 6506 6477 6486 0 -4.90(-0.08%)
Aug 14, 2019 6678 6678 6488 6491 0 -186.70(-2.80%)
Aug 13, 2019 6648 6681 6639 6678 0 +29.40(+0.44%)
Aug 12, 2019 6670 6672 6638 6648 0 -22.00(-0.33%)
Aug 11, 2019 6663 6670 6634 6670 0 +6.70(+0.10%)
Aug 08, 2019 6642 6670 6641 6663 0 +21.10(+0.32%)
Aug 07, 2019 6588 6642 6537 6642 0 +53.80(+0.82%)
Aug 06, 2019 6546 6599 6541 6588 0 +42.00(+0.64%)
Aug 05, 2019 6711 6711 6509 6546 0 -164.10(-2.45%)
Aug 04, 2019 6846 6846 6710 6711 0 -135.50(-1.98%)
Aug 01, 2019 6872 6872 6827 6846 0 -25.80(-0.38%)
Jul 31, 2019 6897 6897 6865 6872 0 -24.80(-0.36%)
Jul 30, 2019 6928 6928 6897 6897 0 -31.60(-0.46%)
Jul 29, 2019 6911 6959 6911 6928 0 +16.90(+0.24%)
Jul 28, 2019 6879 6920 6879 6911 0 +32.10(+0.47%)
Jul 25, 2019 6902 6902 6864 6879 0 -22.60(-0.33%)
Jul 24, 2019 6862 6902 6858 6902 0 +39.50(+0.58%)
Jul 23, 2019 6812 6870 6812 6862 0 +49.90(+0.73%)
Jul 22, 2019 6781 6818 6778 6812 0 +31.30(+0.46%)
Jul 21, 2019 6786 6799 6764 6781 0 -5.00(-0.07%)
Jul 18, 2019 6735 6790 6735 6786 0 +50.80(+0.75%)
Jul 17, 2019 6764 6764 6718 6735 0 -28.60(-0.42%)
Jul 16, 2019 6736 6766 6721 6764 0 +28.20(+0.42%)
Jul 15, 2019 6746 6760 6736 6736 0 -10.40(-0.15%)
Jul 14, 2019 6787 6787 6734 6746 0 -42.60(-0.63%)
Jul 11, 2019 6806 6807 6780 6789 0 -17.00(-0.25%)
Jul 10, 2019 6778 6818 6777 6806 0 +28.10(+0.41%)
Jul 09, 2019 6750 6803 6750 6778 0 +27.60(+0.41%)
Jul 08, 2019 6757 6764 6728 6750 0 -7.30(-0.11%)
Jul 07, 2019 6822 6832 6757 6757 0 -74.40(-1.09%)
Jul 04, 2019 6801 6850 6798 6832 0 +30.90(+0.45%)
Jul 03, 2019 6770 6815 6770 6801 0 +30.80(+0.45%)
Jul 02, 2019 6741 6777 6732 6770 0 +29.00(+0.43%)
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.