Xero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	89.330	90.000	88.740	89.420	89.420	701,760
2023-03-30	88.770	89.410	87.630	88.770	88.770	416,857
2023-03-29	85.730	87.240	85.100	87.140	87.140	364,434
2023-03-28	88.050	88.700	86.000	86.430	86.430	411,973
2023-03-27	87.810	89.600	87.220	88.980	88.980	267,995
2023-03-24	88.220	88.350	85.545	87.700	87.700	502,308
2023-03-23	88.560	89.270	86.110	88.900	88.900	355,033
2023-03-22	90.830	90.850	87.115	89.660	89.660	593,765
2023-03-21	88.960	89.430	87.830	88.960	88.960	241,570
2023-03-20	88.440	89.850	87.825	89.360	89.360	272,333
2023-03-17	89.050	89.690	87.560	89.470	89.470	559,135
2023-03-16	88.550	88.880	87.240	88.440	88.440	631,982
2023-03-15	87.060	88.800	86.280	88.470	88.470	914,285
2023-03-14	85.880	86.670	83.910	85.100	85.100	724,775
2023-03-13	86.000	87.480	83.290	86.390	86.390	594,455
2023-03-10	86.500	87.450	85.500	86.730	86.730	605,340
2023-03-09	86.260	87.500	83.360	87.000	87.000	1,535,925
2023-03-08	78.680	78.800	77.790	78.620	78.620	242,394
2023-03-07	78.290	79.640	77.650	79.580	79.580	317,860
2023-03-06	77.400	79.870	77.400	78.470	78.470	546,907
2023-03-03	76.100	76.140	74.910	75.620	75.620	283,626
2023-03-02	77.390	77.390	74.590	75.230	75.230	430,220
2023-03-01	76.000	78.000	75.520	77.460	77.460	238,115
2023-02-28	76.580	77.840	75.770	77.700	77.700	428,618
2023-02-27	76.590	76.610	75.200	75.770	75.770	323,432
2023-02-24	76.820	77.630	75.980	77.630	77.630	612,239
2023-02-23	77.790	78.020	76.300	76.420	76.420	631,711
2023-02-22	75.880	77.720	75.110	77.270	77.270	379,519
2023-02-21	76.790	78.020	76.340	77.330	77.330	218,601
2023-02-20	77.300	77.650	76.690	76.910	76.910	213,302
2023-02-17	79.700	79.830	77.760	77.760	77.760	460,810
2023-02-16	80.490	82.410	80.090	82.410	82.410	496,737
2023-02-15	79.500	80.300	77.970	79.140	79.140	526,431
2023-02-14	78.300	78.720	77.700	78.540	78.540	313,327
2023-02-13	77.000	78.030	76.750	76.880	76.880	361,250
2023-02-10	78.780	79.300	77.570	78.000	78.000	350,210
2023-02-09	80.660	81.390	78.840	79.640	79.640	529,961
2023-02-08	81.250	82.520	80.490	81.580	81.580	494,209
2023-02-07	80.080	81.120	79.670	80.820	80.820	507,273
2023-02-06	81.410	81.980	80.365	80.830	80.830	466,813
2023-02-03	85.080	85.500	81.990	81.990	81.990	824,572
2023-02-02	80.320	84.160	79.360	82.600	82.600	1,053,840
2023-02-01	77.700	78.400	76.290	76.860	76.860	399,998
2023-01-31	76.820	78.200	75.560	76.800	76.800	688,449
2023-01-30	77.210	79.300	77.200	77.680	77.680	674,081
2023-01-27	75.350	75.970	73.950	75.320	75.320	433,717
2023-01-25	75.500	76.330	74.130	74.170	74.170	360,066
2023-01-24	75.180	76.310	74.110	76.310	76.310	453,955
2023-01-23	74.290	74.620	73.630	73.850	73.850	329,777
2023-01-20	73.410	73.480	72.140	72.840	72.840	312,789
2023-01-19	74.260	74.260	73.140	73.640	73.640	219,596
2023-01-18	73.930	74.440	72.780	74.430	74.430	386,491
2023-01-17	74.000	74.010	72.080	72.620	72.620	339,612
2023-01-16	72.030	75.000	71.700	74.310	74.310	373,740
2023-01-13	71.450	72.560	70.930	71.070	71.070	393,681
2023-01-12	70.580	71.490	70.000	70.630	70.630	542,691
2023-01-11	71.540	71.600	67.190	69.290	69.290	909,673
2023-01-10	72.600	72.760	71.350	71.640	71.640	312,832
2023-01-09	72.430	73.560	71.830	72.010	72.010	253,239
2023-01-06	71.100	71.635	70.590	71.620	71.620	293,995

← NewerPage 16 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.