Xero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	108.44	109.12	107.64	108.50	108.50	319,168
2023-12-12	105.48	109.41	104.39	108.33	108.33	569,013
2023-12-11	104.85	105.86	104.02	104.37	104.37	355,999
2023-12-08	103.17	105.04	102.60	105.00	105.00	407,046
2023-12-07	103.72	103.74	102.31	103.61	103.61	400,897
2023-12-06	103.65	104.17	101.66	103.74	103.74	585,834
2023-12-05	102.59	102.59	100.01	101.79	101.79	438,099
2023-12-04	102.12	104.06	102.02	102.80	102.80	283,371
2023-12-01	101.76	102.30	99.800	101.13	101.13	255,067
2023-11-30	102.82	103.10	100.78	103.05	103.05	859,876
2023-11-29	99.620	102.58	98.750	102.08	102.08	315,930
2023-11-28	99.840	100.44	99.020	99.170	99.170	316,679
2023-11-27	99.700	101.30	99.450	99.930	99.930	361,287
2023-11-24	99.430	101.09	98.740	99.560	99.560	163,362
2023-11-23	101.31	101.32	99.340	99.550	99.550	343,436
2023-11-22	100.99	100.99	98.730	100.00	100.00	385,461
2023-11-21	101.20	101.66	99.860	101.27	101.27	374,401
2023-11-20	102.77	103.28	100.17	100.54	100.54	274,916
2023-11-17	100.17	101.24	99.100	101.24	101.24	842,523
2023-11-16	101.80	101.88	100.07	100.07	100.07	419,497
2023-11-15	101.00	103.46	100.95	101.95	101.95	972,888
2023-11-14	99.000	100.00	97.280	99.760	99.760	603,759
2023-11-13	100.90	102.00	97.140	98.490	98.490	733,070
2023-11-10	97.290	102.30	96.580	99.930	99.930	1,079,379
2023-11-09	116.40	116.40	98.520	100.47	100.47	1,582,770
2023-11-08	114.10	115.84	113.44	114.72	114.72	285,250
2023-11-07	112.00	113.61	110.96	112.99	112.99	228,620
2023-11-06	113.28	114.08	111.15	111.82	111.82	246,071
2023-11-03	113.50	113.67	110.37	112.29	112.29	326,421
2023-11-02	107.86	112.23	107.84	110.75	110.75	446,007
2023-11-01	108.06	108.06	105.13	107.06	107.06	350,600
2023-10-31	108.00	108.91	106.00	106.69	106.69	361,608
2023-10-30	104.44	108.74	104.15	106.82	106.82	362,080
2023-10-27	106.19	106.39	104.32	104.52	104.52	243,746
2023-10-26	105.00	106.30	104.19	106.30	106.30	497,377
2023-10-25	108.99	110.20	107.88	108.45	108.45	266,771
2023-10-24	107.95	109.00	107.53	108.38	108.38	273,560
2023-10-23	108.38	109.00	106.98	107.90	107.90	232,121
2023-10-20	109.83	110.77	108.76	109.55	109.55	285,037
2023-10-19	112.43	113.00	110.61	111.08	111.08	259,699
2023-10-18	115.00	115.88	112.07	113.92	113.92	360,884
2023-10-17	115.49	117.65	114.30	116.25	116.25	229,763
2023-10-16	116.12	116.15	114.00	114.00	114.00	317,471
2023-10-13	119.15	120.56	117.37	118.02	118.02	253,000
2023-10-12	120.00	122.24	119.99	120.93	120.93	480,759
2023-10-11	118.89	119.89	117.98	119.74	119.74	589,988
2023-10-10	112.50	118.11	112.27	117.63	117.63	566,147
2023-10-09	112.87	114.37	112.00	112.70	112.70	297,864
2023-10-06	112.92	114.49	112.81	112.97	112.97	303,532
2023-10-05	111.83	113.84	111.31	113.68	113.68	718,127
2023-10-04	109.90	111.22	109.10	110.71	110.71	408,817
2023-10-03	112.60	112.73	110.77	111.62	111.62	670,848
2023-10-02	110.44	113.65	110.00	112.95	112.95	272,548
2023-09-29	112.00	113.25	111.09	112.43	112.43	393,073
2023-09-28	111.52	113.41	111.50	112.00	112.00	351,102
2023-09-27	113.87	114.00	112.27	112.50	112.50	415,155
2023-09-26	116.00	116.81	113.96	114.00	114.00	255,932
2023-09-25	114.50	117.00	113.82	117.00	117.00	162,291
2023-09-22	112.11	114.70	112.06	114.70	114.70	307,320
2023-09-21	113.00	115.61	112.87	115.33	115.33	717,960

← NewerPage 13 of 22 · 1,268 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.