Xero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	116.49	117.28	115.79	117.28	117.28	443,210
2023-06-28	115.02	115.14	113.07	114.69	114.69	453,248
2023-06-27	112.00	113.50	111.82	113.02	113.02	432,096
2023-06-26	110.51	113.23	109.96	113.19	113.19	507,237
2023-06-23	112.77	113.37	111.16	111.34	111.34	875,314
2023-06-22	117.58	117.68	113.17	113.33	113.33	800,575
2023-06-21	120.00	121.29	118.18	118.54	118.54	842,760
2023-06-20	118.05	119.90	117.38	119.88	119.88	423,884
2023-06-19	117.04	118.30	116.63	118.21	118.21	396,899
2023-06-16	114.00	118.26	113.80	116.72	116.72	975,543
2023-06-15	112.95	114.30	111.71	113.79	113.79	559,037
2023-06-14	112.08	113.00	110.14	111.34	111.34	608,825
2023-06-13	111.87	114.32	109.87	113.62	113.62	716,691
2023-06-09	106.53	109.20	106.30	109.08	109.08	529,839
2023-06-08	109.30	109.89	105.38	106.21	106.21	773,144
2023-06-07	111.61	113.50	111.28	112.11	112.11	637,956
2023-06-06	110.90	112.17	109.35	111.27	111.27	658,493
2023-06-05	110.81	111.29	108.66	109.81	109.81	571,126
2023-06-02	112.50	113.50	111.18	111.87	111.87	416,655
2023-06-01	110.79	112.24	109.80	112.03	112.03	495,314
2023-05-31	110.82	110.99	109.50	109.95	109.95	1,665,275
2023-05-30	110.16	110.74	109.01	109.91	109.91	378,821
2023-05-29	111.82	112.68	109.44	109.73	109.73	372,610
2023-05-26	110.14	111.24	109.82	110.67	110.67	1,161,802
2023-05-25	107.57	111.28	107.57	111.28	111.28	599,656
2023-05-24	110.39	111.94	108.06	108.75	108.75	573,357
2023-05-23	111.00	111.67	109.07	110.43	110.43	732,511
2023-05-22	108.00	109.52	106.25	109.50	109.50	760,143
2023-05-19	104.64	108.39	104.25	108.00	108.00	904,716
2023-05-18	97.190	102.70	97.000	102.49	102.49	1,161,113
2023-05-17	92.960	95.100	92.630	94.100	94.100	372,228
2023-05-16	93.990	93.990	92.130	92.390	92.390	333,161
2023-05-15	93.840	94.270	92.620	94.270	94.270	251,259
2023-05-12	93.600	94.310	93.000	93.840	93.840	411,060
2023-05-11	95.630	95.630	91.870	93.160	93.160	474,104
2023-05-10	91.720	92.920	91.620	92.240	92.240	226,944
2023-05-09	93.760	94.000	92.070	92.070	92.070	280,045
2023-05-08	92.250	93.190	92.000	93.120	93.120	256,666
2023-05-05	92.550	93.280	91.530	92.080	92.080	300,296
2023-05-04	89.760	92.970	89.640	92.630	92.630	279,212
2023-05-03	90.940	91.980	89.600	90.970	90.970	1,452,470
2023-05-02	92.360	93.830	91.550	92.150	92.150	550,408
2023-05-01	93.870	94.460	92.380	92.470	92.470	337,740
2023-04-28	93.700	94.240	92.740	93.340	93.340	400,098
2023-04-27	92.800	93.475	92.380	92.930	92.930	208,176
2023-04-26	93.530	93.950	91.880	93.570	93.570	693,644
2023-04-24	92.900	93.025	91.690	92.370	92.370	132,207
2023-04-21	91.830	93.000	91.350	91.870	91.870	258,951
2023-04-20	92.420	92.600	91.510	92.000	92.000	281,892
2023-04-19	91.600	92.630	91.240	92.000	92.000	210,495
2023-04-18	92.190	93.050	90.890	91.450	91.450	402,247
2023-04-17	92.420	93.420	91.975	92.610	92.610	256,915
2023-04-14	92.000	92.660	91.160	91.650	91.650	194,483
2023-04-13	91.700	91.870	90.480	91.500	91.500	356,331
2023-04-12	90.920	91.620	89.370	91.510	91.510	500,531
2023-04-11	91.800	92.140	89.850	90.950	90.950	366,513
2023-04-06	93.480	93.480	90.350	91.030	91.030	302,510
2023-04-05	93.370	94.150	92.710	93.480	93.480	549,389
2023-04-04	90.290	92.350	90.140	92.350	92.350	615,819
2023-04-03	90.870	93.260	90.140	90.750	90.750	867,790

← NewerPage 15 of 22 · 1,269 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.