Xero Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 142.78 | 144.33 | 141.92 | 143.70 | 143.70 | 179,669 |
| 2024-08-30 | 143.58 | 144.48 | 142.84 | 142.84 | 142.84 | 458,157 |
| 2024-08-29 | 140.09 | 143.60 | 139.72 | 143.19 | 143.19 | 350,786 |
| 2024-08-28 | 140.25 | 141.70 | 139.30 | 141.70 | 141.70 | 295,323 |
| 2024-08-27 | 141.78 | 143.00 | 139.64 | 140.37 | 140.37 | 282,249 |
| 2024-08-26 | 143.52 | 144.49 | 140.93 | 143.55 | 143.55 | 258,422 |
| 2024-08-23 | 143.74 | 144.89 | 142.83 | 143.23 | 143.23 | 400,536 |
| 2024-08-22 | 144.25 | 145.03 | 143.40 | 144.67 | 144.67 | 197,044 |
| 2024-08-21 | 143.27 | 144.70 | 142.47 | 144.41 | 144.41 | 344,600 |
| 2024-08-20 | 142.12 | 144.31 | 142.12 | 144.31 | 144.31 | 309,061 |
| 2024-08-19 | 140.44 | 142.20 | 140.44 | 141.62 | 141.62 | 240,075 |
| 2024-08-16 | 140.00 | 141.23 | 139.64 | 140.66 | 140.66 | 263,788 |
| 2024-08-15 | 136.55 | 138.23 | 136.00 | 137.90 | 137.90 | 245,928 |
| 2024-08-14 | 136.00 | 137.65 | 135.36 | 135.36 | 135.36 | 182,842 |
| 2024-08-13 | 134.07 | 135.39 | 133.62 | 134.72 | 134.72 | 172,333 |
| 2024-08-12 | 133.48 | 134.58 | 133.06 | 133.62 | 133.62 | 170,323 |
| 2024-08-09 | 130.81 | 133.04 | 130.53 | 131.81 | 131.81 | 271,887 |
| 2024-08-08 | 128.38 | 128.97 | 127.44 | 128.46 | 128.46 | 217,364 |
| 2024-08-07 | 127.74 | 129.78 | 126.69 | 129.07 | 129.07 | 302,424 |
| 2024-08-06 | 128.09 | 130.47 | 127.40 | 127.95 | 127.95 | 362,183 |
| 2024-08-05 | 131.40 | 132.03 | 126.90 | 128.09 | 128.09 | 561,988 |
| 2024-08-02 | 136.77 | 138.37 | 135.49 | 135.61 | 135.61 | 493,000 |
| 2024-08-01 | 139.99 | 141.91 | 138.55 | 140.25 | 140.25 | 312,942 |
| 2024-07-31 | 134.96 | 138.18 | 134.67 | 138.18 | 138.18 | 391,883 |
| 2024-07-30 | 132.59 | 134.48 | 131.86 | 134.25 | 134.25 | 312,988 |
| 2024-07-29 | 134.87 | 134.99 | 133.47 | 134.14 | 134.14 | 189,024 |
| 2024-07-26 | 131.75 | 132.94 | 131.10 | 132.54 | 132.54 | 349,307 |
| 2024-07-25 | 131.90 | 133.02 | 130.87 | 131.10 | 131.10 | 537,214 |
| 2024-07-24 | 135.14 | 136.66 | 134.86 | 135.87 | 135.87 | 169,486 |
| 2024-07-23 | 135.24 | 136.26 | 134.75 | 135.90 | 135.90 | 248,478 |
| 2024-07-22 | 134.33 | 135.51 | 133.43 | 133.51 | 133.51 | 247,726 |
| 2024-07-19 | 134.98 | 136.43 | 134.50 | 135.41 | 135.41 | 239,166 |
| 2024-07-18 | 139.42 | 139.42 | 136.00 | 137.03 | 137.03 | 441,226 |
| 2024-07-17 | 140.49 | 141.95 | 140.39 | 140.42 | 140.42 | 299,350 |
| 2024-07-16 | 142.22 | 142.64 | 140.33 | 140.46 | 140.46 | 343,989 |
| 2024-07-15 | 140.64 | 142.79 | 140.64 | 142.49 | 142.49 | 257,724 |
| 2024-07-12 | 140.84 | 141.10 | 138.58 | 140.49 | 140.49 | 304,581 |
| 2024-07-11 | 137.93 | 141.72 | 137.87 | 141.50 | 141.50 | 548,915 |
| 2024-07-10 | 133.89 | 136.90 | 133.59 | 136.84 | 136.84 | 250,720 |
| 2024-07-09 | 134.87 | 135.42 | 133.72 | 135.00 | 135.00 | 302,735 |
| 2024-07-08 | 135.39 | 136.70 | 134.98 | 135.00 | 135.00 | 234,007 |
| 2024-07-05 | 134.72 | 135.50 | 134.27 | 135.37 | 135.37 | 126,004 |
| 2024-07-04 | 135.87 | 136.37 | 134.73 | 134.73 | 134.73 | 139,915 |
| 2024-07-03 | 133.87 | 135.87 | 133.73 | 135.87 | 135.87 | 295,326 |
| 2024-07-02 | 135.39 | 135.67 | 133.53 | 133.53 | 133.53 | 201,776 |
| 2024-07-01 | 134.34 | 135.18 | 133.29 | 134.70 | 134.70 | 207,243 |
| 2024-06-28 | 136.52 | 137.38 | 135.44 | 136.40 | 136.40 | 270,390 |
| 2024-06-27 | 132.68 | 135.44 | 132.68 | 135.44 | 135.44 | 349,857 |
| 2024-06-26 | 134.01 | 134.50 | 132.97 | 134.42 | 134.42 | 300,520 |
| 2024-06-25 | 132.34 | 133.00 | 131.74 | 132.92 | 132.92 | 254,744 |
| 2024-06-24 | 133.30 | 134.35 | 131.29 | 131.33 | 131.33 | 215,796 |
| 2024-06-21 | 130.75 | 132.61 | 130.56 | 132.61 | 132.61 | 713,892 |
| 2024-06-20 | 131.00 | 131.35 | 129.85 | 130.58 | 130.58 | 438,651 |
| 2024-06-19 | 130.53 | 131.68 | 129.84 | 130.88 | 130.88 | 256,604 |
| 2024-06-18 | 130.34 | 130.79 | 129.76 | 130.36 | 130.36 | 333,264 |
| 2024-06-17 | 130.58 | 131.19 | 128.97 | 129.22 | 129.22 | 260,438 |
| 2024-06-14 | 131.11 | 131.70 | 130.61 | 130.94 | 130.94 | 248,420 |
| 2024-06-13 | 132.65 | 132.71 | 131.20 | 131.75 | 131.75 | 389,603 |
| 2024-06-12 | 128.90 | 129.80 | 127.57 | 128.79 | 128.79 | 512,420 |
| 2024-06-11 | 127.44 | 129.04 | 126.61 | 128.97 | 128.97 | 595,216 |
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.