Xero Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	58.810	61.790	58.800	61.790	61.790	1,264,566
2026-10-15	58.300	58.960	55.680	57.720	57.720	1,701,588
2026-10-14	59.850	60.210	58.200	59.530	59.530	793,428
2026-10-13	61.300	61.300	59.290	59.710	59.710	663,218
2026-10-12	60.800	62.590	60.240	61.490	61.490	705,358
2026-10-09	57.650	60.720	57.640	59.810	59.810	754,582
2026-10-08	55.790	59.100	55.640	57.790	57.790	900,790
2026-10-07	56.010	56.800	55.580	56.100	56.100	941,855
2026-10-06	57.600	57.730	55.605	55.710	55.710	991,840
2026-10-05	57.480	57.740	56.020	56.510	56.510	658,550
2026-10-02	55.870	58.150	55.870	57.850	57.850	922,132
2026-10-01	57.210	57.270	55.090	55.310	55.310	1,363,558
2026-09-30	57.520	58.180	56.920	56.920	56.920	1,195,471
2026-09-29	57.190	58.690	56.700	58.040	58.040	905,490
2026-09-28	57.380	58.300	56.610	57.710	57.710	802,332
2026-09-25	58.080	58.690	56.220	57.360	57.360	1,157,975
2026-09-24	58.200	59.170	57.850	59.020	59.020	1,042,497
2026-09-23	59.460	60.520	57.510	58.200	58.200	1,588,517
2026-09-22	60.650	63.180	60.650	61.050	61.050	1,346,136
2026-09-21	61.920	62.410	59.650	60.080	60.080	1,530,292
2026-09-18	65.350	66.010	62.620	62.780	62.780	2,338,425
2026-09-17	66.800	66.800	65.080	65.450	65.450	1,099,109
2026-09-16	67.250	67.920	66.240	66.340	66.340	681,671
2026-09-15	69.300	69.990	67.280	67.440	67.440	818,440
2026-09-14	68.100	70.200	67.020	67.630	67.630	814,664
2026-09-11	68.680	68.750	66.460	67.050	67.050	1,101,090
2026-09-10	70.510	71.110	68.680	68.790	68.790	982,675
2026-09-09	72.960	73.400	71.630	71.630	71.630	661,452
2026-09-08	75.910	76.150	74.110	74.250	74.250	458,748
2026-09-07	78.150	78.300	76.130	76.240	76.240	478,852
2026-09-04	82.280	82.280	78.200	79.370	79.370	743,049
2026-09-03	80.720	81.820	80.550	80.710	80.710	591,260
2026-09-02	83.620	84.230	80.810	81.220	81.220	407,078
2026-09-01	83.390	84.285	82.400	83.280	83.280	519,496
2026-08-31	85.500	86.500	82.590	82.870	82.870	1,565,677
2026-08-28	83.560	89.540	83.040	85.640	85.640	1,222,579
2026-08-27	84.970	85.500	81.500	81.730	81.730	1,363,018
2026-08-26	85.970	86.110	83.870	83.910	83.910	2,244,424
2026-08-25	86.460	89.010	86.340	88.950	88.950	854,787
2026-08-24	85.000	87.900	83.960	86.730	86.730	863,272
2026-08-21	84.850	87.210	84.750	85.000	85.000	1,126,770
2026-08-20	84.950	86.370	83.400	85.290	85.290	882,199
2026-08-19	83.260	84.220	81.470	83.330	83.330	954,484
2026-08-18	80.600	83.200	80.390	82.750	82.750	682,118
2026-08-17	80.400	82.690	79.580	82.110	82.110	676,231
2026-08-14	78.580	81.850	78.080	81.480	81.480	1,120,324
2026-08-13	77.630	79.100	76.840	77.200	77.200	696,584
2026-08-12	78.210	78.760	76.930	77.400	77.400	784,475
2026-08-11	77.880	79.670	77.080	78.890	78.890	635,631
2026-08-10	77.450	78.750	77.110	77.750	77.750	568,592
2026-08-07	75.500	77.450	75.160	76.560	76.560	764,040
2026-08-06	74.880	75.660	74.490	75.450	75.450	500,048
2026-08-05	74.000	75.800	74.000	75.140	75.140	764,846
2026-08-04	72.840	74.090	72.710	73.800	73.800	782,170
2026-08-03	70.710	71.710	69.040	71.310	71.310	614,292
2026-07-31	70.080	70.800	69.530	70.000	70.000	637,824
2026-07-30	71.850	72.050	69.920	71.480	71.480	796,662
2026-07-29	69.000	71.180	68.880	70.470	70.470	826,507
2026-07-28	66.210	67.690	64.965	67.690	67.690	833,439
2026-07-27	63.800	66.280	63.550	65.290	65.290	926,973

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.