Xero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	117.07	117.87	114.02	114.38	114.38	483,935
2023-09-19	117.86	118.74	117.53	117.65	117.65	243,593
2023-09-18	120.91	121.12	117.50	118.20	118.20	286,365
2023-09-15	121.21	123.29	121.21	123.29	123.29	602,600
2023-09-14	119.00	120.48	118.81	120.00	120.00	257,710
2023-09-13	120.71	120.71	118.40	119.44	119.44	255,815
2023-09-12	121.10	122.17	119.94	121.77	121.77	241,488
2023-09-11	121.16	121.90	118.87	121.01	121.01	224,130
2023-09-08	122.49	122.97	121.76	122.55	122.55	182,734
2023-09-07	123.15	123.20	120.90	122.06	122.06	352,021
2023-09-06	124.59	125.00	121.58	122.23	122.23	237,573
2023-09-05	123.80	124.27	122.08	124.27	124.27	172,788
2023-09-04	125.03	125.65	123.07	123.81	123.81	206,305
2023-09-01	125.40	125.50	123.36	123.86	123.86	293,718
2023-08-31	123.50	125.10	123.07	125.10	125.10	623,598
2023-08-30	122.30	122.99	120.81	122.80	122.80	521,565
2023-08-29	119.97	121.50	118.71	120.81	120.81	242,282
2023-08-28	119.92	120.19	118.84	119.60	119.60	177,962
2023-08-25	118.95	119.76	117.89	118.67	118.67	364,789
2023-08-24	120.49	123.98	120.11	122.75	122.75	391,142
2023-08-23	117.92	119.16	117.01	118.58	118.58	290,112
2023-08-22	117.81	120.50	116.66	118.88	118.88	414,796
2023-08-21	114.51	117.25	113.87	114.97	114.97	369,111
2023-08-18	111.85	114.47	111.46	114.29	114.29	372,038
2023-08-17	114.73	115.80	112.56	113.98	113.98	626,903
2023-08-16	118.37	118.50	115.21	116.03	116.03	528,178
2023-08-15	118.04	119.45	117.27	119.17	119.17	245,094
2023-08-14	115.65	117.20	114.67	116.87	116.87	407,270
2023-08-11	117.71	118.96	116.62	117.23	117.23	253,920
2023-08-10	120.00	120.00	116.80	117.50	117.50	366,124
2023-08-09	120.66	122.45	120.46	122.04	122.04	153,998
2023-08-08	121.63	122.49	120.73	121.09	121.09	228,810
2023-08-07	120.97	122.37	119.61	120.80	120.80	214,340
2023-08-04	120.42	122.20	118.50	122.20	122.20	367,731
2023-08-03	121.71	121.72	119.02	120.37	120.37	294,437
2023-08-02	125.05	125.34	123.33	123.73	123.73	291,857
2023-08-01	122.00	124.35	121.11	123.88	123.88	364,250
2023-07-31	122.80	123.57	120.80	122.21	122.21	288,956
2023-07-28	121.99	122.73	120.76	122.13	122.13	212,369
2023-07-27	119.94	123.95	119.88	122.66	122.66	393,520
2023-07-26	119.50	120.10	118.06	120.10	120.10	348,909
2023-07-25	120.29	121.40	117.78	119.30	119.30	469,209
2023-07-24	121.63	122.42	119.53	120.72	120.72	473,324
2023-07-21	124.66	125.00	121.42	122.20	122.20	479,450
2023-07-20	126.24	127.68	125.90	127.20	127.20	474,841
2023-07-19	125.80	127.55	125.47	126.80	126.80	504,018
2023-07-18	125.00	125.48	123.20	125.13	125.13	457,032
2023-07-17	124.08	124.41	122.67	124.41	124.41	824,825
2023-07-14	123.69	124.94	122.59	123.74	123.74	567,026
2023-07-13	119.80	122.72	119.62	121.77	121.77	554,922
2023-07-12	119.07	119.60	117.38	118.62	118.62	338,218
2023-07-11	117.13	119.00	116.04	119.00	119.00	361,505
2023-07-10	115.40	116.95	115.26	116.28	116.28	314,716
2023-07-07	114.61	115.90	113.63	115.20	115.20	368,628
2023-07-06	116.91	117.56	115.95	117.54	117.54	276,169
2023-07-05	116.56	117.69	115.80	117.42	117.42	259,920
2023-07-04	117.00	117.97	116.33	117.15	117.15	247,263
2023-07-03	119.12	119.80	115.39	117.86	117.86	376,585
2023-06-30	117.14	118.99	116.44	118.93	118.93	483,654
2023-06-29	116.49	117.28	115.79	117.28	117.28	443,210

← NewerPage 14 of 22 · 1,265 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.