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

OMX All Shares Index (IX: OMXSPI )

8,019.40 AUD -3.30 (-0.04%)
Daily Price Updated: 3:06 AM EDT, May 13, 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, 2024 7932 7932 7819 7832 0 -100.10(-1.26%)
Apr 29, 2024 7907 7932 7893 7932 0 +25.40(+0.32%)
Apr 28, 2024 7837 7913 7837 7907 0 +69.20(+0.88%)
Apr 25, 2024 7938 7938 7829 7837 0 -100.10(-1.26%)
Apr 23, 2024 7938 7938 7938 7938 0 -0.40(-0.01%)
Apr 22, 2024 7902 7947 7902 7938 0 +35.90(+0.45%)
Apr 21, 2024 7817 7928 7817 7902 0 +84.60(+1.08%)
Apr 18, 2024 7899 7899 7743 7817 0 -81.50(-1.03%)
Apr 17, 2024 7861 7913 7861 7899 0 +37.90(+0.48%)
Apr 16, 2024 7862 7891 7848 7861 0 -1.30(-0.02%)
Apr 15, 2024 8009 8009 7837 7862 0 -147.10(-1.84%)
Apr 14, 2024 8050 8051 7991 8009 0 -40.80(-0.51%)
Apr 11, 2024 8074 8074 8028 8050 0 -23.90(-0.30%)
Apr 10, 2024 8110 8110 8011 8074 0 -35.60(-0.44%)
Apr 09, 2024 8081 8129 8081 8110 0 +28.50(+0.35%)
Apr 08, 2024 8045 8091 8045 8081 0 +36.30(+0.45%)
Apr 07, 2024 8026 8058 8022 8045 0 +18.90(+0.24%)
Apr 04, 2024 8072 8041 7996 8026 0 -46.50(-0.58%)
Apr 03, 2024 8034 8081 8066 8072 0 +38.90(+0.48%)
Apr 02, 2024 8146 8095 8022 8034 0 -112.20(-1.38%)
Apr 01, 2024 8154 8168 8129 8146 0 -7.90(-0.10%)
Mar 27, 2024 8154 8154 8154 8154 0 +80.10(+0.99%)
Mar 26, 2024 8037 8074 8029 8074 0 +36.90(+0.46%)
Mar 25, 2024 8072 8072 8030 8037 0 -34.80(-0.43%)
Mar 24, 2024 8026 8104 8026 8072 0 +45.20(+0.56%)
Mar 21, 2024 8045 8049 7998 8026 0 -18.30(-0.23%)
Mar 20, 2024 7954 8049 7954 8045 0 +90.10(+1.13%)
Mar 19, 2024 7958 7993 7953 7954 0 -3.30(-0.04%)
Mar 18, 2024 7925 7962 7917 7958 0 +32.60(+0.41%)
Mar 17, 2024 7924 7929 7894 7925 0 +1.40(+0.02%)
Mar 14, 2024 7974 7974 7848 7924 0 -50.20(-0.63%)
Mar 13, 2024 7990 8002 7961 7974 0 -15.50(-0.19%)
Mar 12, 2024 7973 8003 7971 7990 0 +16.50(+0.21%)
Mar 11, 2024 7964 7993 7961 7973 0 +9.40(+0.12%)
Mar 10, 2024 8108 8108 7956 7964 0 -143.90(-1.77%)
Mar 07, 2024 8027 8113 8027 8108 0 +80.80(+1.01%)
Mar 06, 2024 7990 8029 7978 8027 0 +36.40(+0.46%)
Mar 05, 2024 7988 7995 7951 7990 0 +2.00(+0.03%)
Mar 04, 2024 7996 8014 7972 7988 0 -8.20(-0.10%)
Mar 03, 2024 8007 8034 7988 7996 0 -10.60(-0.13%)
Feb 29, 2024 7960 8007 7958 8007 0 +47.60(+0.60%)
Feb 28, 2024 7917 7964 7887 7960 0 +42.40(+0.54%)
Feb 27, 2024 7922 7939 7893 7917 0 -5.10(-0.06%)
Feb 26, 2024 7908 7924 7864 7922 0 +14.10(+0.18%)
Feb 25, 2024 7899 7939 7891 7908 0 +8.90(+0.11%)
Feb 22, 2024 7865 7918 7865 7899 0 +33.90(+0.43%)
Feb 21, 2024 7860 7870 7839 7865 0 +5.30(+0.07%)
Feb 20, 2024 7912 7912 7837 7860 0 -51.50(-0.65%)
Feb 19, 2024 7913 7923 7880 7912 0 -1.80(-0.02%)
Feb 18, 2024 7906 7931 7901 7913 0 +7.70(+0.10%)
Feb 15, 2024 7852 7927 7852 7906 0 +53.90(+0.69%)
Feb 14, 2024 7790 7865 7783 7852 0 +61.20(+0.79%)
Feb 13, 2024 7848 7848 7731 7790 0 -57.30(-0.73%)
Feb 12, 2024 7860 7878 7844 7848 0 -12.50(-0.16%)
Feb 11, 2024 7885 7885 7854 7860 0 -24.40(-0.31%)
Feb 08, 2024 7875 7895 7866 7885 0 +9.50(+0.12%)
Feb 07, 2024 7851 7897 7851 7875 0 +24.30(+0.31%)
Feb 06, 2024 7809 7879 7809 7851 0 +42.00(+0.54%)
Feb 05, 2024 7855 7855 7769 7809 0 -46.50(-0.59%)
Feb 04, 2024 7932 7932 7825 7855 0 -76.20(-0.96%)
Feb 01, 2024 7819 7935 7819 7932 0 +112.80(+1.44%)
Jan 31, 2024 7913 7913 7808 7819 0 -94.00(-1.19%)
Jan 30, 2024 7835 7914 7805 7913 0 +77.80(+0.99%)
Jan 29, 2024 7808 7863 7808 7835 0 +26.70(+0.34%)
Jan 28, 2024 7785 7813 7776 7808 0 +23.10(+0.30%)
Jan 24, 2024 7748 7785 7785 7785 0 +37.10(+0.48%)
Jan 23, 2024 7742 7766 7729 7748 0 +6.00(+0.08%)
Jan 22, 2024 7702 7758 7702 7742 0 +39.80(+0.52%)
Jan 21, 2024 7652 7708 7652 7702 0 +50.00(+0.65%)
Jan 18, 2024 7576 7679 7576 7652 0 +76.70(+1.01%)
Jan 17, 2024 7622 7622 7551 7576 0 -46.90(-0.62%)
Jan 16, 2024 7647 7651 7604 7622 0 -24.60(-0.32%)
Jan 15, 2024 7730 7730 7633 7647 0 -83.00(-1.07%)
Jan 14, 2024 7730 7739 7710 7730 0 -0.40(-0.01%)
Jan 11, 2024 7737 7737 7706 7730 0 -6.30(-0.08%)
Jan 10, 2024 7703 7748 7702 7737 0 +34.10(+0.44%)
Jan 09, 2024 7750 7750 7697 7703 0 -46.80(-0.60%)
Jan 08, 2024 7677 7770 7677 7750 0 +72.70(+0.95%)
Jan 07, 2024 7718 7732 7667 7677 0 -41.60(-0.54%)
Jan 04, 2024 7731 7750 7718 7718 0 -12.20(-0.16%)
Jan 03, 2024 7757 7763 7715 7731 0 -26.70(-0.34%)
Jan 02, 2024 7867 7867 7756 7757 0 -110.10(-1.40%)
Jan 01, 2024 7830 7871 7823 7867 0 +37.90(+0.48%)
Dec 28, 2023 7830 7830 7830 7830 0 -22.60(-0.29%)
Dec 27, 2023 7797 7852 7797 7852 0 +55.40(+0.71%)
Dec 26, 2023 7730 7823 7730 7797 0 +66.50(+0.86%)
Dec 21, 2023 7730 7730 7730 7730 0 +2.40(+0.03%)
Dec 20, 2023 7764 7764 7711 7728 0 -36.20(-0.47%)
Dec 19, 2023 7716 7778 7716 7764 0 +48.10(+0.62%)
Dec 18, 2023 7650 7720 7648 7716 0 +66.30(+0.87%)
Dec 17, 2023 7662 7667 7630 7650 0 -12.30(-0.16%)
Dec 14, 2023 7599 7684 7599 7662 0 +62.50(+0.82%)
Dec 13, 2023 7469 7599 7469 7599 0 +130.30(+1.74%)
Dec 12, 2023 7446 7483 7446 7469 0 +22.70(+0.30%)
Dec 11, 2023 7410 7453 7408 7446 0 +36.20(+0.49%)
Dec 10, 2023 7406 7438 7401 7410 0 +4.60(+0.06%)
Dec 07, 2023 7385 7406 7355 7406 0 +20.90(+0.28%)
Dec 06, 2023 7387 7389 7361 7385 0 -2.00(-0.03%)
Dec 05, 2023 7270 7401 7270 7387 0 +116.90(+1.61%)
Dec 04, 2023 7336 7336 7249 7270 0 -66.30(-0.90%)
Dec 03, 2023 7285 7378 7285 7336 0 +51.00(+0.70%)
Nov 30, 2023 7298 7298 7255 7285 0 -12.60(-0.17%)
Nov 29, 2023 7246 7298 7232 7298 0 +51.90(+0.72%)
Nov 28, 2023 7223 7264 7222 7246 0 +22.70(+0.31%)
Nov 27, 2023 7193 7255 7191 7223 0 +30.30(+0.42%)
Nov 26, 2023 7244 7258 7193 7193 0 -51.30(-0.71%)
Nov 23, 2023 7234 7268 7233 7244 0 +9.90(+0.14%)
Nov 22, 2023 7278 7278 7231 7234 0 -43.60(-0.60%)
Nov 21, 2023 7289 7296 7266 7278 0 -11.50(-0.16%)
Nov 20, 2023 7269 7300 7269 7289 0 +20.60(+0.28%)
Nov 19, 2023 7261 7282 7260 7269 0 +7.70(+0.11%)
Nov 16, 2023 7270 7274 7248 7261 0 -8.50(-0.12%)
Nov 15, 2023 7317 7321 7261 7270 0 -47.20(-0.65%)
Nov 14, 2023 7207 7334 7207 7317 0 +109.60(+1.52%)
Nov 13, 2023 7145 7213 7145 7207 0 +62.10(+0.87%)
Nov 12, 2023 7177 7185 7145 7145 0 -31.60(-0.44%)
Nov 09, 2023 7215 7218 7165 7177 0 -38.50(-0.53%)
Nov 08, 2023 7198 7245 7198 7215 0 +16.70(+0.23%)
Nov 07, 2023 7177 7200 7168 7198 0 +21.80(+0.30%)
Nov 06, 2023 7192 7195 7150 7177 0 -15.70(-0.22%)
Nov 05, 2023 7175 7204 7175 7192 0 +17.20(+0.24%)
Nov 02, 2023 7095 7184 7095 7175 0 +80.10(+1.13%)
Nov 01, 2023 7025 7120 7025 7095 0 +70.40(+1.00%)
Oct 31, 2023 6968 7025 6968 7025 0 +57.10(+0.82%)
Oct 30, 2023 6960 7002 6957 6968 0 +7.30(+0.10%)
Oct 29, 2023 7014 7016 6938 6960 0 -54.00(-0.77%)
Oct 26, 2023 7001 7031 7009 7014 0 +13.10(+0.19%)
Oct 25, 2023 7046 7016 6967 7001 0 -45.20(-0.64%)
Oct 24, 2023 7046 7076 7024 7046 0 +0.70(+0.01%)
Oct 23, 2023 7030 7067 7024 7046 0 +15.60(+0.22%)
Oct 22, 2023 7090 7050 7017 7030 0 -59.70(-0.84%)
Oct 19, 2023 7173 7104 7066 7090 0 -83.00(-1.16%)
Oct 18, 2023 7266 7188 7142 7173 0 -93.00(-1.28%)
Oct 17, 2023 7244 7266 7234 7266 0 +21.30(+0.29%)
Oct 16, 2023 7215 7287 7240 7244 0 +29.80(+0.41%)
Oct 15, 2023 7244 7230 7210 7215 0 -28.90(-0.40%)
Oct 12, 2023 7287 7271 7242 7244 0 -43.90(-0.60%)
Oct 11, 2023 7281 7305 7281 7287 0 +6.10(+0.08%)
Oct 10, 2023 7231 7284 7256 7281 0 +50.30(+0.70%)
Oct 09, 2023 7157 7248 7213 7231 0 +74.00(+1.03%)
Oct 08, 2023 7143 7189 7152 7157 0 +14.00(+0.20%)
Oct 05, 2023 7118 7161 7128 7143 0 +25.50(+0.36%)
Oct 04, 2023 7082 7127 7078 7118 0 +35.30(+0.50%)
Oct 03, 2023 7141 7108 7063 7082 0 -58.80(-0.82%)
Oct 02, 2023 7236 7159 7108 7141 0 -94.50(-1.31%)
Oct 01, 2023 7250 7254 7224 7236 0 -14.20(-0.20%)
Sep 28, 2023 7222 7265 7222 7250 0 +27.20(+0.38%)
Sep 27, 2023 7230 7251 7200 7222 0 -7.30(-0.10%)
Sep 26, 2023 7238 7238 7203 7230 0 -8.50(-0.12%)
Sep 25, 2023 7279 7279 7227 7238 0 -40.30(-0.55%)
Sep 24, 2023 7270 7279 7223 7279 0 +8.60(+0.12%)
Sep 21, 2023 7267 7270 7156 7270 0 +3.40(+0.05%)
Sep 20, 2023 7362 7362 7259 7267 0 -95.30(-1.29%)
Sep 19, 2023 7395 7395 7347 7362 0 -33.10(-0.45%)
Sep 18, 2023 7428 7428 7385 7395 0 -33.10(-0.45%)
Sep 17, 2023 7483 7483 7423 7428 0 -54.50(-0.73%)
Sep 14, 2023 7383 7517 7383 7483 0 +99.90(+1.35%)
Sep 13, 2023 7346 7396 7340 7383 0 +37.00(+0.50%)
Sep 12, 2023 7403 7403 7333 7346 0 -57.20(-0.77%)
Sep 11, 2023 7388 7404 7352 7403 0 +15.10(+0.20%)
Sep 10, 2023 7358 7388 7331 7388 0 +29.70(+0.40%)
Sep 07, 2023 7375 7380 7338 7358 0 -16.80(-0.23%)
Sep 06, 2023 7462 7462 7361 7375 0 -86.70(-1.16%)
Sep 05, 2023 7517 7517 7456 7462 0 -55.20(-0.73%)
Sep 04, 2023 7526 7526 7473 7517 0 -8.90(-0.12%)
Sep 03, 2023 7490 7548 7490 7526 0 +35.80(+0.48%)
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%)
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.