Xero Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 133.67 | 135.63 | 133.52 | 135.63 | 135.63 | 600,196 |
| 2024-03-11 | 132.43 | 134.22 | 131.80 | 134.00 | 134.00 | 340,586 |
| 2024-03-08 | 135.00 | 135.84 | 133.16 | 133.65 | 133.65 | 535,364 |
| 2024-03-07 | 135.25 | 136.38 | 133.31 | 133.40 | 133.40 | 458,866 |
| 2024-03-06 | 130.27 | 133.99 | 130.27 | 133.30 | 133.30 | 400,136 |
| 2024-03-05 | 135.49 | 135.98 | 131.93 | 134.52 | 134.52 | 470,667 |
| 2024-03-04 | 134.50 | 136.56 | 133.34 | 135.50 | 135.50 | 512,561 |
| 2024-03-01 | 128.00 | 135.21 | 127.75 | 134.93 | 134.93 | 781,369 |
| 2024-02-29 | 125.01 | 128.00 | 122.74 | 127.31 | 127.31 | 698,446 |
| 2024-02-28 | 122.39 | 127.00 | 121.93 | 127.00 | 127.00 | 1,099,502 |
| 2024-02-27 | 121.00 | 122.86 | 120.60 | 121.69 | 121.69 | 346,756 |
| 2024-02-26 | 120.17 | 123.44 | 119.99 | 122.46 | 122.46 | 448,584 |
| 2024-02-23 | 119.02 | 121.25 | 118.86 | 119.91 | 119.91 | 529,331 |
| 2024-02-22 | 113.50 | 116.82 | 113.23 | 116.65 | 116.65 | 344,097 |
| 2024-02-21 | 112.00 | 115.47 | 111.63 | 114.01 | 114.01 | 288,224 |
| 2024-02-20 | 113.80 | 114.29 | 111.94 | 113.68 | 113.68 | 267,633 |
| 2024-02-19 | 116.92 | 117.12 | 114.61 | 114.80 | 114.80 | 221,352 |
| 2024-02-16 | 118.39 | 119.93 | 117.21 | 117.50 | 117.50 | 577,750 |
| 2024-02-15 | 112.99 | 118.39 | 112.75 | 118.02 | 118.02 | 600,156 |
| 2024-02-14 | 111.00 | 111.89 | 110.00 | 111.58 | 111.58 | 191,167 |
| 2024-02-13 | 112.91 | 113.68 | 111.66 | 113.03 | 113.03 | 223,521 |
| 2024-02-12 | 111.29 | 113.95 | 111.08 | 113.37 | 113.37 | 188,719 |
| 2024-02-09 | 110.39 | 111.78 | 109.37 | 111.74 | 111.74 | 285,624 |
| 2024-02-08 | 107.99 | 110.97 | 107.83 | 109.77 | 109.77 | 324,400 |
| 2024-02-07 | 107.81 | 109.00 | 107.52 | 108.73 | 108.73 | 334,055 |
| 2024-02-06 | 110.72 | 110.82 | 107.55 | 108.34 | 108.34 | 416,263 |
| 2024-02-05 | 110.64 | 111.62 | 110.35 | 111.41 | 111.41 | 266,104 |
| 2024-02-02 | 110.00 | 112.29 | 109.70 | 112.29 | 112.29 | 465,433 |
| 2024-02-01 | 109.17 | 110.45 | 108.54 | 109.38 | 109.38 | 321,574 |
| 2024-01-31 | 110.00 | 111.25 | 109.50 | 110.79 | 110.79 | 526,468 |
| 2024-01-30 | 112.02 | 112.03 | 109.75 | 110.98 | 110.98 | 310,606 |
| 2024-01-29 | 112.20 | 112.20 | 108.85 | 109.21 | 109.21 | 403,785 |
| 2024-01-25 | 112.69 | 112.96 | 111.23 | 112.54 | 112.54 | 352,384 |
| 2024-01-24 | 114.65 | 114.80 | 112.31 | 113.00 | 113.00 | 297,935 |
| 2024-01-23 | 115.33 | 115.50 | 113.34 | 114.00 | 114.00 | 285,954 |
| 2024-01-22 | 116.82 | 118.80 | 114.14 | 115.36 | 115.36 | 336,793 |
| 2024-01-19 | 110.98 | 114.76 | 110.45 | 114.73 | 114.73 | 353,022 |
| 2024-01-18 | 108.43 | 109.84 | 107.09 | 109.47 | 109.47 | 301,491 |
| 2024-01-17 | 109.72 | 110.34 | 109.02 | 109.85 | 109.85 | 234,728 |
| 2024-01-16 | 108.53 | 109.82 | 108.01 | 109.27 | 109.27 | 260,971 |
| 2024-01-15 | 109.09 | 109.70 | 108.95 | 109.20 | 109.20 | 22,488 |
| 2024-01-12 | 109.88 | 110.71 | 108.89 | 109.28 | 109.28 | 130,557 |
| 2024-01-11 | 110.00 | 110.24 | 109.30 | 110.13 | 110.13 | 174,081 |
| 2024-01-10 | 108.10 | 110.02 | 108.10 | 109.28 | 109.28 | 268,051 |
| 2024-01-09 | 107.81 | 108.84 | 107.00 | 108.84 | 108.84 | 377,216 |
| 2024-01-08 | 105.30 | 106.90 | 105.20 | 105.66 | 105.66 | 160,215 |
| 2024-01-05 | 109.78 | 109.78 | 105.14 | 106.34 | 106.34 | 345,048 |
| 2024-01-04 | 108.50 | 108.76 | 107.10 | 108.76 | 108.76 | 369,550 |
| 2024-01-03 | 111.55 | 111.78 | 108.80 | 108.90 | 108.90 | 236,587 |
| 2024-01-02 | 112.50 | 113.67 | 112.31 | 113.14 | 113.14 | 102,862 |
| 2023-12-29 | 112.99 | 112.99 | 111.59 | 112.30 | 112.30 | 124,920 |
| 2023-12-28 | 112.62 | 112.79 | 111.24 | 112.79 | 112.79 | 171,172 |
| 2023-12-27 | 111.89 | 112.05 | 110.34 | 111.57 | 111.57 | 123,243 |
| 2023-12-22 | 109.94 | 111.04 | 109.50 | 110.05 | 110.05 | 113,719 |
| 2023-12-21 | 109.94 | 112.16 | 109.40 | 109.95 | 109.95 | 411,151 |
| 2023-12-20 | 113.21 | 113.43 | 112.04 | 112.04 | 112.04 | 293,002 |
| 2023-12-19 | 111.02 | 112.12 | 110.77 | 111.86 | 111.86 | 309,760 |
| 2023-12-18 | 110.54 | 112.10 | 110.11 | 110.11 | 110.11 | 262,451 |
| 2023-12-15 | 110.62 | 111.13 | 109.52 | 110.49 | 110.49 | 786,707 |
| 2023-12-14 | 111.92 | 113.12 | 110.38 | 111.63 | 111.63 | 508,217 |
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.