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

OMX All Shares Index (IX: OMXSPI )

8,034.90 AUD -23.70 (-0.29%)
Daily Price Updated: 3:11 AM EDT, May 28, 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 (%)
Apr 30, 2019 6418 6470 6418 6466 0 +48.10(+0.75%)
Apr 29, 2019 6450 6450 6408 6418 0 -31.20(-0.48%)
Apr 28, 2019 6473 6473 6439 6450 0 -23.60(-0.36%)
Apr 25, 2019 6471 6476 6451 6473 0 +2.60(+0.04%)
Apr 23, 2019 6411 6478 6411 6471 0 +59.50(+0.93%)
Apr 22, 2019 6350 6412 6350 6411 0 +61.20(+0.96%)
Apr 17, 2019 6350 6350 6350 6350 0 -0.40(-0.01%)
Apr 16, 2019 6372 6379 6343 6350 0 -22.00(-0.35%)
Apr 15, 2019 6348 6376 6335 6372 0 +24.40(+0.38%)
Apr 14, 2019 6347 6355 6335 6348 0 +0.90(+0.01%)
Apr 11, 2019 6294 6347 6294 6347 0 +52.90(+0.84%)
Apr 10, 2019 6316 6316 6280 6294 0 -22.40(-0.35%)
Apr 09, 2019 6316 6327 6293 6316 0 +1.00(+0.02%)
Apr 08, 2019 6311 6323 6299 6316 0 +4.70(+0.07%)
Apr 07, 2019 6271 6311 6271 6311 0 +40.20(+0.64%)
Apr 04, 2019 6320 6320 6259 6271 0 -49.80(-0.79%)
Apr 03, 2019 6369 6369 6309 6320 0 -48.30(-0.76%)
Apr 02, 2019 6328 6373 6328 6369 0 +40.90(+0.65%)
Apr 01, 2019 6300 6353 6300 6328 0 +28.10(+0.45%)
Mar 31, 2019 6262 6316 6262 6300 0 +38.00(+0.61%)
Mar 28, 2019 6256 6292 6256 6262 0 +5.20(+0.08%)
Mar 27, 2019 6217 6256 6196 6256 0 +38.90(+0.63%)
Mar 26, 2019 6213 6218 6181 6218 0 +4.50(+0.07%)
Mar 25, 2019 6209 6223 6200 6213 0 +4.40(+0.07%)
Mar 24, 2019 6281 6281 6198 6209 0 -72.20(-1.15%)
Mar 21, 2019 6254 6311 6254 6281 0 +27.40(+0.44%)
Mar 20, 2019 6252 6257 6221 6254 0 +1.70(+0.03%)
Mar 19, 2019 6277 6277 6241 6252 0 -24.80(-0.40%)
Mar 18, 2019 6284 6297 6266 6277 0 -7.00(-0.11%)
Mar 17, 2019 6265 6292 6260 6284 0 +18.50(+0.30%)
Mar 14, 2019 6267 6285 6263 6265 0 -1.70(-0.03%)
Mar 13, 2019 6246 6267 6240 6267 0 +20.80(+0.33%)
Mar 12, 2019 6261 6261 6215 6246 0 -14.60(-0.23%)
Mar 11, 2019 6263 6306 6261 6261 0 -2.70(-0.04%)
Mar 10, 2019 6287 6287 6256 6263 0 -23.80(-0.38%)
Mar 07, 2019 6344 6344 6287 6287 0 -57.10(-0.90%)
Mar 06, 2019 6327 6351 6325 6344 0 +17.40(+0.28%)
Mar 05, 2019 6281 6328 6281 6327 0 +45.40(+0.72%)
Mar 04, 2019 6302 6302 6258 6281 0 -21.10(-0.33%)
Mar 03, 2019 6274 6324 6274 6302 0 +28.70(+0.46%)
Feb 28, 2019 6253 6292 6249 6274 0 +21.10(+0.34%)
Feb 27, 2019 6234 6257 6221 6253 0 +19.10(+0.31%)
Feb 26, 2019 6209 6237 6209 6234 0 +24.60(+0.40%)
Feb 25, 2019 6264 6264 6187 6209 0 -54.60(-0.87%)
Feb 24, 2019 6242 6268 6238 6264 0 +21.70(+0.35%)
Feb 21, 2019 6215 6249 6201 6242 0 +27.30(+0.44%)
Feb 20, 2019 6176 6229 6163 6215 0 +38.80(+0.63%)
Feb 19, 2019 6184 6204 6159 6176 0 -8.40(-0.14%)
Feb 18, 2019 6171 6197 6162 6184 0 +13.50(+0.22%)
Feb 17, 2019 6149 6197 6149 6171 0 +22.10(+0.36%)
Feb 14, 2019 6140 6158 6132 6149 0 +9.00(+0.15%)
Feb 13, 2019 6140 6170 6125 6140 0 -0.60(-0.01%)
Feb 12, 2019 6149 6167 6130 6140 0 -8.50(-0.14%)
Feb 11, 2019 6129 6161 6122 6149 0 +20.10(+0.33%)
Feb 10, 2019 6136 6152 6099 6129 0 -7.60(-0.12%)
Feb 07, 2019 6159 6159 6119 6136 0 -22.90(-0.37%)
Feb 06, 2019 6092 6172 6092 6159 0 +67.30(+1.10%)
Feb 05, 2019 6068 6108 6059 6092 0 +23.70(+0.39%)
Feb 04, 2019 5963 6099 5963 6068 0 +105.10(+1.76%)
Feb 03, 2019 5935 5970 5924 5963 0 +27.70(+0.47%)
Jan 31, 2019 5937 5953 5930 5935 0 -2.00(-0.03%)
Jan 30, 2019 5951 5979 5937 5937 0 -13.90(-0.23%)
Jan 29, 2019 5940 5978 5933 5951 0 +11.70(+0.20%)
Jan 28, 2019 5971 5973 5929 5940 0 -31.60(-0.53%)
Jan 24, 2019 5971 5971 5971 5971 0 +40.60(+0.68%)
Jan 23, 2019 5909 5930 5906 5930 0 +21.80(+0.37%)
Jan 22, 2019 5924 5926 5898 5909 0 -15.60(-0.26%)
Jan 21, 2019 5954 5954 5918 5924 0 -29.20(-0.49%)
Jan 20, 2019 5941 5976 5941 5954 0 +12.30(+0.21%)
Jan 17, 2019 5910 5948 5910 5941 0 +31.40(+0.53%)
Jan 16, 2019 5894 5916 5891 5910 0 +16.10(+0.27%)
Jan 15, 2019 5872 5894 5863 5894 0 +21.90(+0.37%)
Jan 14, 2019 5833 5872 5833 5872 0 +38.60(+0.66%)
Jan 13, 2019 5835 5862 5817 5833 0 -1.60(-0.03%)
Jan 10, 2019 5854 5867 5835 5835 0 -19.10(-0.33%)
Jan 09, 2019 5838 5855 5817 5854 0 +15.50(+0.27%)
Jan 08, 2019 5783 5841 5783 5838 0 +55.10(+0.95%)
Jan 07, 2019 5744 5793 5730 5783 0 +38.80(+0.68%)
Jan 06, 2019 5677 5776 5677 5744 0 +67.50(+1.19%)
Jan 03, 2019 5695 5695 5630 5677 0 -17.60(-0.31%)
Jan 02, 2019 5626 5708 5626 5695 0 +69.00(+1.23%)
Jan 01, 2019 5709 5716 5620 5626 0 -83.80(-1.47%)
Dec 30, 2018 5716 5761 5709 5709 0 -6.60(-0.12%)
Dec 27, 2018 5662 5716 5656 5716 0 +53.90(+0.95%)
Dec 26, 2018 5560 5662 5560 5662 0 +102.50(+1.84%)
Dec 23, 2018 5560 5560 5560 5560 0 +26.30(+0.48%)
Dec 20, 2018 5573 5606 5494 5533 0 -39.60(-0.71%)
Dec 19, 2018 5650 5652 5573 5573 0 -77.10(-1.36%)
Dec 18, 2018 5662 5662 5626 5650 0 -11.80(-0.21%)
Dec 17, 2018 5733 5733 5651 5662 0 -71.10(-1.24%)
Dec 16, 2018 5679 5739 5661 5733 0 +54.10(+0.95%)
Dec 13, 2018 5735 5738 5665 5679 0 -56.50(-0.99%)
Dec 12, 2018 5727 5753 5710 5735 0 +8.00(+0.14%)
Dec 11, 2018 5651 5728 5651 5727 0 +76.10(+1.35%)
Dec 10, 2018 5630 5664 5629 5651 0 +23.70(+0.42%)
Dec 09, 2018 5758 5758 5625 5628 0 -130.40(-2.26%)
Dec 06, 2018 5737 5781 5733 5758 0 +21.20(+0.37%)
Dec 05, 2018 5749 5749 5703 5737 0 -12.40(-0.22%)
Dec 04, 2018 5798 5798 5695 5749 0 -48.40(-0.83%)
Dec 03, 2018 5856 5856 5798 5798 0 -58.80(-1.00%)
Dec 02, 2018 5749 5856 5749 5856 0 +107.00(+1.86%)
Nov 29, 2018 5836 5836 5749 5749 0 -86.40(-1.48%)
Nov 28, 2018 5800 5855 5800 5836 0 +35.60(+0.61%)
Nov 27, 2018 5803 5812 5782 5800 0 -2.70(-0.05%)
Nov 26, 2018 5750 5803 5749 5803 0 +53.20(+0.93%)
Nov 25, 2018 5793 5793 5735 5750 0 -43.80(-0.76%)
Nov 22, 2018 5770 5801 5758 5793 0 +23.10(+0.40%)
Nov 21, 2018 5722 5774 5722 5770 0 +48.20(+0.84%)
Nov 20, 2018 5759 5759 5676 5722 0 -37.10(-0.64%)
Nov 19, 2018 5786 5786 5727 5759 0 -27.20(-0.47%)
Nov 18, 2018 5823 5823 5776 5786 0 -36.40(-0.63%)
Nov 15, 2018 5825 5847 5817 5823 0 -2.40(-0.04%)
Nov 14, 2018 5822 5842 5778 5825 0 +2.90(+0.05%)
Nov 13, 2018 5923 5926 5818 5822 0 -100.30(-1.69%)
Nov 12, 2018 6027 6027 5912 5923 0 -104.60(-1.74%)
Nov 11, 2018 6011 6027 5975 6027 0 +16.20(+0.27%)
Nov 08, 2018 6016 6020 5986 6011 0 -4.90(-0.08%)
Nov 07, 2018 5982 6025 5982 6016 0 +33.90(+0.57%)
Nov 06, 2018 5959 5982 5929 5982 0 +23.30(+0.39%)
Nov 05, 2018 5905 5960 5905 5959 0 +53.90(+0.91%)
Nov 04, 2018 5936 5944 5905 5905 0 -31.00(-0.52%)
Nov 01, 2018 5926 5936 5897 5936 0 +9.90(+0.17%)
Oct 31, 2018 5913 5959 5906 5926 0 +12.60(+0.21%)
Oct 30, 2018 5888 5913 5875 5913 0 +25.40(+0.43%)
Oct 29, 2018 5814 5888 5776 5888 0 +74.10(+1.27%)
Oct 28, 2018 5760 5824 5760 5814 0 +54.20(+0.94%)
Oct 25, 2018 5760 5798 5722 5760 0 +0.10(+0.00%)
Oct 24, 2018 5926 5926 5760 5760 0 -167.00(-2.82%)
Oct 23, 2018 5945 5956 5918 5926 0 -18.40(-0.31%)
Oct 22, 2018 6006 6007 5945 5945 0 -61.30(-1.02%)
Oct 21, 2018 6043 6043 5990 6006 0 -36.60(-0.61%)
Oct 18, 2018 6050 6050 5991 6043 0 -7.30(-0.12%)
Oct 17, 2018 6047 6050 6023 6050 0 +3.00(+0.05%)
Oct 16, 2018 5978 6050 5978 6047 0 +69.30(+1.16%)
Oct 15, 2018 5948 5990 5948 5978 0 +29.80(+0.50%)
Oct 14, 2018 6007 6007 5910 5948 0 -58.60(-0.98%)
Oct 11, 2018 5994 6014 5954 6007 0 +13.10(+0.22%)
Oct 10, 2018 6164 6164 5993 5994 0 -170.30(-2.76%)
Oct 09, 2018 6156 6171 6138 6164 0 +8.30(+0.13%)
Oct 08, 2018 6219 6220 6149 6156 0 -63.10(-1.01%)
Oct 07, 2018 6294 6294 6219 6219 0 -82.50(-1.31%)
Oct 04, 2018 6294 6314 6278 6301 0 +7.20(+0.11%)
Oct 03, 2018 6265 6313 6265 6294 0 +28.70(+0.46%)
Oct 02, 2018 6246 6270 6246 6265 0 +19.40(+0.31%)
Oct 01, 2018 6293 6300 6241 6246 0 -46.90(-0.75%)
Sep 30, 2018 6326 6326 6276 6293 0 -32.80(-0.52%)
Sep 27, 2018 6299 6348 6299 6326 0 +26.20(+0.42%)
Sep 26, 2018 6308 6313 6296 6299 0 -8.50(-0.13%)
Sep 25, 2018 6299 6325 6299 6308 0 +8.70(+0.14%)
Sep 24, 2018 6300 6306 6281 6299 0 -0.40(-0.01%)
Sep 23, 2018 6305 6306 6281 6300 0 -5.90(-0.09%)
Sep 20, 2018 6277 6316 6277 6305 0 +28.50(+0.45%)
Sep 19, 2018 6297 6303 6270 6277 0 -20.10(-0.32%)
Sep 18, 2018 6270 6304 6270 6297 0 +27.50(+0.44%)
Sep 17, 2018 6294 6294 6258 6270 0 -24.40(-0.39%)
Sep 16, 2018 6276 6302 6255 6294 0 +17.60(+0.28%)
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.