Xero Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 127.20 | 129.36 | 126.57 | 129.29 | 129.29 | 399,904 |
| 2024-06-06 | 128.34 | 128.89 | 126.27 | 128.20 | 128.20 | 654,510 |
| 2024-06-05 | 126.86 | 128.05 | 123.90 | 125.93 | 125.93 | 3,363,665 |
| 2024-06-04 | 134.51 | 135.15 | 131.80 | 131.80 | 131.80 | 279,164 |
| 2024-06-03 | 135.09 | 135.85 | 133.89 | 134.24 | 134.24 | 245,597 |
| 2024-05-31 | 134.58 | 135.00 | 131.94 | 135.00 | 135.00 | 1,033,610 |
| 2024-05-30 | 131.65 | 134.89 | 131.57 | 134.03 | 134.03 | 396,069 |
| 2024-05-29 | 132.25 | 134.22 | 132.15 | 132.66 | 132.66 | 518,059 |
| 2024-05-28 | 133.93 | 134.93 | 133.32 | 133.54 | 133.54 | 325,098 |
| 2024-05-27 | 131.93 | 134.18 | 131.36 | 134.07 | 134.07 | 423,658 |
| 2024-05-24 | 134.53 | 135.15 | 130.49 | 131.19 | 131.19 | 491,717 |
| 2024-05-23 | 130.99 | 136.47 | 130.05 | 134.84 | 134.84 | 745,576 |
| 2024-05-22 | 124.95 | 125.81 | 123.50 | 124.00 | 124.00 | 386,161 |
| 2024-05-21 | 125.88 | 126.75 | 124.95 | 124.95 | 124.95 | 353,787 |
| 2024-05-20 | 121.50 | 125.27 | 121.32 | 125.27 | 125.27 | 398,282 |
| 2024-05-17 | 124.77 | 125.81 | 121.01 | 121.01 | 121.01 | 456,544 |
| 2024-05-16 | 126.32 | 128.73 | 125.98 | 127.54 | 127.54 | 507,044 |
| 2024-05-15 | 120.50 | 121.71 | 119.75 | 121.71 | 121.71 | 642,162 |
| 2024-05-14 | 121.89 | 122.58 | 120.24 | 120.24 | 120.24 | 388,275 |
| 2024-05-13 | 124.21 | 124.94 | 122.85 | 123.00 | 123.00 | 367,710 |
| 2024-05-10 | 125.93 | 126.86 | 125.30 | 125.36 | 125.36 | 179,653 |
| 2024-05-09 | 127.67 | 127.99 | 125.79 | 125.80 | 125.80 | 264,884 |
| 2024-05-08 | 127.34 | 127.73 | 126.64 | 127.59 | 127.59 | 224,607 |
| 2024-05-07 | 127.44 | 128.00 | 125.66 | 127.10 | 127.10 | 424,749 |
| 2024-05-06 | 125.81 | 127.00 | 125.09 | 125.56 | 125.56 | 315,659 |
| 2024-05-03 | 124.97 | 126.29 | 124.38 | 125.22 | 125.22 | 214,654 |
| 2024-05-02 | 123.97 | 124.38 | 122.61 | 123.63 | 123.63 | 302,158 |
| 2024-05-01 | 119.34 | 124.77 | 118.69 | 123.18 | 123.18 | 322,958 |
| 2024-04-30 | 121.00 | 122.35 | 120.85 | 122.08 | 122.08 | 388,662 |
| 2024-04-29 | 122.55 | 122.85 | 121.66 | 121.66 | 121.66 | 225,865 |
| 2024-04-26 | 119.00 | 120.24 | 117.56 | 120.24 | 120.24 | 315,396 |
| 2024-04-24 | 122.10 | 123.39 | 119.81 | 119.81 | 119.81 | 370,015 |
| 2024-04-23 | 121.12 | 121.70 | 120.05 | 121.57 | 121.57 | 277,493 |
| 2024-04-22 | 118.21 | 119.61 | 117.59 | 119.61 | 119.61 | 198,898 |
| 2024-04-19 | 117.08 | 117.65 | 114.89 | 116.81 | 116.81 | 366,494 |
| 2024-04-18 | 118.74 | 120.94 | 118.71 | 119.14 | 119.14 | 305,995 |
| 2024-04-17 | 118.00 | 119.50 | 116.87 | 118.71 | 118.71 | 258,761 |
| 2024-04-16 | 118.62 | 119.69 | 116.70 | 117.89 | 117.89 | 502,908 |
| 2024-04-15 | 120.00 | 120.59 | 119.09 | 119.84 | 119.84 | 208,757 |
| 2024-04-12 | 122.10 | 122.66 | 121.20 | 121.96 | 121.96 | 976,291 |
| 2024-04-11 | 118.42 | 121.80 | 117.12 | 121.80 | 121.80 | 484,342 |
| 2024-04-10 | 123.80 | 124.06 | 122.06 | 122.20 | 122.20 | 263,306 |
| 2024-04-09 | 123.13 | 124.22 | 122.99 | 123.68 | 123.68 | 214,782 |
| 2024-04-08 | 123.36 | 124.20 | 122.49 | 123.14 | 123.14 | 253,583 |
| 2024-04-05 | 124.38 | 125.10 | 121.80 | 123.00 | 123.00 | 341,629 |
| 2024-04-04 | 126.71 | 127.80 | 125.10 | 125.10 | 125.10 | 302,487 |
| 2024-04-03 | 131.61 | 131.61 | 125.01 | 125.01 | 125.01 | 693,512 |
| 2024-04-02 | 132.22 | 134.00 | 132.11 | 132.55 | 132.55 | 297,226 |
| 2024-03-28 | 134.00 | 134.17 | 132.02 | 133.32 | 133.32 | 507,843 |
| 2024-03-27 | 134.11 | 134.18 | 132.54 | 133.89 | 133.89 | 280,477 |
| 2024-03-26 | 136.00 | 136.50 | 132.60 | 133.39 | 133.39 | 392,929 |
| 2024-03-25 | 136.50 | 138.79 | 135.81 | 137.11 | 137.11 | 348,961 |
| 2024-03-22 | 133.91 | 135.80 | 133.75 | 135.29 | 135.29 | 250,899 |
| 2024-03-21 | 134.70 | 136.39 | 132.67 | 135.32 | 135.32 | 738,056 |
| 2024-03-20 | 134.25 | 134.88 | 131.30 | 132.20 | 132.20 | 469,487 |
| 2024-03-19 | 135.27 | 135.61 | 133.00 | 133.33 | 133.33 | 247,495 |
| 2024-03-18 | 134.03 | 136.18 | 132.69 | 135.39 | 135.39 | 279,935 |
| 2024-03-15 | 134.95 | 136.10 | 134.01 | 135.15 | 135.15 | 2,110,026 |
| 2024-03-14 | 137.22 | 137.96 | 135.73 | 135.97 | 135.97 | 445,923 |
| 2024-03-13 | 135.58 | 138.01 | 134.66 | 138.01 | 138.01 | 519,581 |
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.