Xero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	73.000	73.480	72.310	73.000	73.000	485,611
2023-01-04	71.250	72.650	70.530	72.650	72.650	325,590
2023-01-03	70.370	70.545	69.250	70.110	70.110	284,615
2022-12-30	70.660	71.000	70.160	70.270	70.270	261,122
2022-12-29	69.020	69.100	68.160	68.760	68.760	273,830
2022-12-28	69.230	69.870	69.030	69.320	69.320	219,778
2022-12-23	70.000	70.550	69.450	70.050	70.050	246,509
2022-12-22	70.900	71.730	70.600	71.400	71.400	306,444
2022-12-21	69.410	71.140	68.700	70.260	70.260	449,121
2022-12-20	72.320	72.320	68.010	68.600	68.600	607,916
2022-12-19	73.000	73.850	71.490	73.200	73.200	351,865
2022-12-16	73.360	74.500	72.780	73.520	73.520	553,855
2022-12-15	75.150	76.910	73.800	75.820	75.820	843,857
2022-12-14	74.420	75.180	73.290	75.150	75.150	580,334
2022-12-13	71.000	73.000	70.790	72.980	72.980	455,413
2022-12-12	69.750	71.100	69.320	70.630	70.630	256,273
2022-12-09	70.000	70.450	69.280	70.010	70.010	296,051
2022-12-08	68.010	69.820	67.200	69.450	69.450	387,902
2022-12-07	70.490	70.850	68.800	68.800	68.800	584,800
2022-12-06	72.060	73.230	71.010	71.820	71.820	572,354
2022-12-05	74.900	75.050	73.060	74.780	74.780	391,782
2022-12-02	75.500	75.870	74.110	75.150	75.150	489,148
2022-12-01	74.980	75.960	73.050	74.990	74.990	871,085
2022-11-30	69.430	71.520	68.880	70.640	70.640	991,208
2022-11-29	68.570	69.590	67.750	69.500	69.500	529,767
2022-11-28	68.980	69.350	68.130	68.810	68.810	407,874
2022-11-25	68.990	69.780	68.830	69.050	69.050	340,529
2022-11-24	68.750	69.260	68.190	68.560	68.560	333,814
2022-11-23	67.500	68.490	66.510	68.090	68.090	459,896
2022-11-22	65.930	67.750	65.410	67.750	67.750	2,911,808
2022-11-21	68.490	68.830	66.285	66.340	66.340	471,512
2022-11-18	68.910	69.480	68.410	68.920	68.920	379,734
2022-11-17	68.520	69.350	68.020	69.350	69.350	446,537
2022-11-16	69.250	69.760	67.530	68.170	68.170	1,626,901
2022-11-15	67.220	69.440	66.450	69.440	69.440	753,201
2022-11-14	70.920	71.360	67.370	67.370	67.370	710,173
2022-11-11	69.400	71.870	67.050	70.090	70.090	1,568,075
2022-11-10	70.610	70.840	62.850	64.740	64.740	1,844,843
2022-11-09	73.080	73.180	71.250	72.620	72.620	500,769
2022-11-08	73.020	73.080	71.220	72.210	72.210	613,771
2022-11-07	74.560	74.880	72.950	73.310	73.310	367,020
2022-11-04	73.320	74.890	73.090	74.890	74.890	339,652
2022-11-03	72.500	74.680	72.010	74.090	74.090	440,117
2022-11-02	77.350	77.480	75.270	75.600	75.600	377,088
2022-11-01	77.490	78.280	75.100	78.280	78.280	495,494
2022-10-31	77.500	78.300	76.220	78.070	78.070	461,302
2022-10-28	76.000	76.160	73.770	74.630	74.630	357,498
2022-10-27	78.500	78.500	76.450	76.740	76.740	333,751
2022-10-26	77.920	78.000	76.480	77.240	77.240	431,627
2022-10-25	76.490	77.900	76.150	76.400	76.400	348,128
2022-10-24	75.110	76.510	74.970	75.870	75.870	317,743
2022-10-21	72.100	74.050	71.510	73.280	73.280	522,801
2022-10-20	75.280	75.970	71.930	72.460	72.460	558,504
2022-10-19	76.890	77.870	75.720	76.420	76.420	427,570
2022-10-18	74.950	77.000	74.000	76.770	76.770	508,147
2022-10-17	70.720	72.535	70.340	72.500	72.500	803,614
2022-10-14	73.020	73.500	71.350	72.000	72.000	344,949
2022-10-13	70.820	72.360	70.340	71.750	71.750	492,970
2022-10-12	71.580	72.150	70.860	70.860	70.860	541,212
2022-10-11	73.000	74.020	72.615	72.850	72.850	482,898

← NewerPage 17 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.