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 (%)
Aug 31, 2023 7518 7518 7478 7490 0 -27.90(-0.37%)
Aug 30, 2023 7507 7521 7504 7518 0 +11.00(+0.15%)
Aug 29, 2023 7416 7524 7416 7507 0 +90.40(+1.22%)
Aug 28, 2023 7366 7416 7365 7416 0 +50.50(+0.69%)
Aug 27, 2023 7333 7368 7333 7366 0 +33.30(+0.45%)
Aug 24, 2023 7400 7400 7307 7333 0 -68.00(-0.92%)
Aug 23, 2023 7368 7414 7368 7401 0 +33.00(+0.45%)
Aug 22, 2023 7346 7392 7335 7368 0 +21.20(+0.29%)
Aug 21, 2023 7336 7348 7314 7346 0 +10.50(+0.14%)
Aug 20, 2023 7366 7366 7336 7336 0 -30.10(-0.41%)
Aug 17, 2023 7364 7384 7342 7366 0 +1.60(+0.02%)
Aug 16, 2023 7412 7412 7322 7364 0 -47.40(-0.64%)
Aug 15, 2023 7520 7520 7400 7412 0 -108.60(-1.44%)
Aug 14, 2023 7493 7544 7488 7520 0 +27.30(+0.36%)
Aug 13, 2023 7554 7554 7475 7493 0 -61.10(-0.81%)
Aug 10, 2023 7568 7575 7544 7554 0 -14.30(-0.19%)
Aug 09, 2023 7543 7568 7530 7568 0 +25.10(+0.33%)
Aug 08, 2023 7520 7546 7515 7543 0 +23.70(+0.32%)
Aug 07, 2023 7520 7553 7519 7520 0 -0.20(-0.00%)
Aug 06, 2023 7536 7538 7506 7520 0 -16.00(-0.21%)
Aug 03, 2023 7522 7536 7495 7536 0 +13.60(+0.18%)
Aug 02, 2023 7568 7568 7497 7522 0 -46.10(-0.61%)
Aug 01, 2023 7664 7664 7557 7568 0 -95.30(-1.24%)
Jul 31, 2023 7622 7683 7622 7664 0 +41.50(+0.54%)
Jul 30, 2023 7616 7650 7588 7622 0 +6.10(+0.08%)
Jul 27, 2023 7673 7673 7568 7616 0 -56.50(-0.74%)
Jul 26, 2023 7618 7689 7604 7673 0 +54.80(+0.72%)
Jul 25, 2023 7555 7636 7554 7618 0 +63.10(+0.84%)
Jul 24, 2023 7517 7559 7517 7555 0 +37.40(+0.50%)
Jul 23, 2023 7527 7544 7517 7517 0 -9.50(-0.13%)
Jul 20, 2023 7542 7542 7501 7527 0 -15.10(-0.20%)
Jul 19, 2023 7538 7599 7538 7542 0 +3.70(+0.05%)
Jul 18, 2023 7497 7548 7497 7538 0 +41.50(+0.55%)
Jul 17, 2023 7512 7512 7474 7497 0 -14.90(-0.20%)
Jul 16, 2023 7517 7520 7489 7512 0 -5.50(-0.07%)
Jul 13, 2023 7455 7526 7455 7517 0 +61.70(+0.83%)
Jul 12, 2023 7342 7464 7342 7455 0 +113.90(+1.55%)
Jul 11, 2023 7316 7366 7316 7342 0 +25.70(+0.35%)
Jul 10, 2023 7207 7316 7207 7316 0 +108.90(+1.51%)
Jul 09, 2023 7244 7289 7201 7207 0 -37.20(-0.51%)
Jul 06, 2023 7365 7365 7223 7244 0 -120.90(-1.64%)
Jul 05, 2023 7454 7454 7346 7365 0 -88.10(-1.18%)
Jul 04, 2023 7479 7481 7447 7453 0 -25.80(-0.34%)
Jul 03, 2023 7443 7484 7432 7479 0 +36.10(+0.49%)
Jul 02, 2023 7402 7449 7398 7443 0 +41.30(+0.56%)
Jun 29, 2023 7390 7406 7360 7402 0 +11.90(+0.16%)
Jun 28, 2023 7384 7412 7376 7390 0 +5.50(+0.07%)
Jun 27, 2023 7300 7399 7300 7384 0 +84.10(+1.15%)
Jun 26, 2023 7264 7307 7264 7300 0 +35.90(+0.49%)
Jun 25, 2023 7286 7286 7241 7264 0 -21.50(-0.30%)
Jun 22, 2023 7381 7382 7274 7286 0 -95.40(-1.29%)
Jun 21, 2023 7506 7506 7373 7381 0 -124.60(-1.66%)
Jun 20, 2023 7548 7548 7506 7506 0 -42.90(-0.57%)
Jun 19, 2023 7489 7558 7489 7548 0 +59.30(+0.79%)
Jun 18, 2023 7451 7497 7447 7489 0 +38.00(+0.51%)
Jun 15, 2023 7370 7461 7370 7451 0 +81.20(+1.10%)
Jun 14, 2023 7354 7392 7353 7370 0 -102.10(-1.37%)
May 07, 2023 7413 7487 7413 7472 0 +59.00(+0.80%)
May 04, 2023 7388 7413 7364 7413 0 +24.90(+0.34%)
May 03, 2023 7389 7393 7337 7388 0 -0.80(-0.01%)
May 02, 2023 7460 7460 7351 7389 0 -70.80(-0.95%)
May 01, 2023 7524 7526 7442 7460 0 -64.40(-0.86%)
Apr 30, 2023 7501 7559 7501 7524 0 +23.20(+0.31%)
Apr 27, 2023 7482 7520 7482 7501 0 +18.80(+0.25%)
Apr 26, 2023 7503 7510 7465 7482 0 -20.60(-0.27%)
Apr 25, 2023 7512 7512 7473 7503 0 -9.40(-0.13%)
Apr 23, 2023 7523 7512 7512 7512 0 -10.80(-0.14%)
Apr 20, 2023 7555 7555 7510 7523 0 -32.40(-0.43%)
Apr 19, 2023 7561 7569 7540 7555 0 -5.90(-0.08%)
Apr 18, 2023 7558 7572 7553 7561 0 +3.80(+0.05%)
Apr 17, 2023 7578 7578 7537 7558 0 -20.60(-0.27%)
Apr 16, 2023 7560 7588 7560 7578 0 +17.70(+0.23%)
Apr 13, 2023 7521 7562 7514 7560 0 +39.70(+0.53%)
Apr 12, 2023 7539 7539 7509 7521 0 -18.20(-0.24%)
Apr 11, 2023 7504 7562 7504 7539 0 +34.70(+0.46%)
Apr 10, 2023 7412 7517 7412 7504 0 +92.20(+1.24%)
Apr 05, 2023 7412 7412 7412 7412 0 -22.30(-0.30%)
Apr 04, 2023 7432 7455 7416 7434 0 +2.80(+0.04%)
Apr 03, 2023 7416 7434 7406 7432 0 +15.10(+0.20%)
Apr 02, 2023 7373 7441 7373 7416 0 +43.10(+0.58%)
Mar 30, 2023 7312 7375 7357 7373 0 +60.90(+0.83%)
Mar 29, 2023 7236 7316 7297 7312 0 +76.40(+1.06%)
Mar 28, 2023 7219 7238 7207 7236 0 +16.60(+0.23%)
Mar 27, 2023 7144 7232 7209 7219 0 +75.60(+1.06%)
Mar 26, 2023 7138 7164 7142 7144 0 +6.20(+0.09%)
Mar 23, 2023 7149 7149 7103 7138 0 -11.00(-0.15%)
Mar 22, 2023 7201 7201 7131 7149 0 -52.10(-0.72%)
Mar 21, 2023 7142 7218 7142 7201 0 +58.50(+0.82%)
Mar 20, 2023 7085 7177 7085 7142 0 +57.10(+0.81%)
Mar 19, 2023 7188 7188 7082 7085 0 -103.10(-1.43%)
Mar 16, 2023 7153 7190 7147 7188 0 +35.50(+0.50%)
Mar 15, 2023 7263 7263 7101 7153 0 -110.40(-1.52%)
Mar 14, 2023 7201 7263 7201 7263 0 +62.00(+0.86%)
Mar 13, 2023 7311 7311 7146 7201 0 -109.90(-1.50%)
Mar 12, 2023 7348 7354 7270 7311 0 -37.20(-0.51%)
Mar 09, 2023 7514 7514 7338 7348 0 -166.20(-2.21%)
Mar 08, 2023 7504 7530 7488 7514 0 +10.50(+0.14%)
Mar 07, 2023 7563 7563 7484 7504 0 -58.80(-0.78%)
Mar 06, 2023 7526 7567 7499 7563 0 +37.00(+0.49%)
Mar 05, 2023 7491 7540 7491 7526 0 +41.70(+0.56%)
Mar 02, 2023 7460 7493 7460 7484 0 +24.00(+0.32%)
Mar 01, 2023 7456 7487 7447 7460 0 +3.90(+0.05%)
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%)
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.