Xero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	73.610	74.890	73.280	73.590	73.590	378,866
2022-10-07	78.290	79.100	76.570	76.570	76.570	614,602
2022-10-06	78.820	79.800	78.690	79.350	79.350	375,329
2022-10-05	78.000	79.940	77.800	79.050	79.050	677,533
2022-10-04	73.300	75.990	73.110	75.990	75.990	690,809
2022-10-03	72.280	73.290	70.710	71.500	71.500	467,774
2022-09-30	74.680	75.170	72.770	73.510	73.510	1,069,670
2022-09-29	79.210	79.390	77.000	77.000	77.000	504,106
2022-09-28	79.320	79.950	77.020	77.120	77.120	522,641
2022-09-27	78.750	80.000	77.935	79.680	79.680	533,702
2022-09-26	75.850	79.460	75.710	78.950	78.950	745,315
2022-09-23	79.960	79.960	76.530	76.530	76.530	1,075,465
2022-09-21	84.200	84.325	82.890	83.040	83.040	432,248
2022-09-20	85.100	85.730	84.610	85.560	85.560	308,491
2022-09-19	82.920	84.870	82.850	84.440	84.440	319,622
2022-09-16	84.520	84.675	82.850	83.590	83.590	1,152,288
2022-09-15	86.570	87.110	85.080	85.080	85.080	510,333
2022-09-14	86.010	86.990	84.900	86.480	86.480	532,563
2022-09-13	90.410	91.390	90.060	90.920	90.920	319,467
2022-09-12	90.720	90.800	88.500	89.240	89.240	265,447
2022-09-09	87.500	88.970	87.120	88.410	88.410	308,520
2022-09-08	85.350	87.570	85.110	87.380	87.380	279,898
2022-09-07	82.510	84.280	82.450	84.140	84.140	524,760
2022-09-06	83.700	85.470	83.700	84.200	84.200	368,297
2022-09-05	83.000	84.240	81.580	83.770	83.770	376,267
2022-09-02	85.310	87.090	83.100	83.370	83.370	292,463
2022-09-01	85.590	87.090	85.060	85.320	85.320	403,889
2022-08-31	85.000	87.750	84.850	87.750	87.750	483,695
2022-08-30	83.250	85.400	82.740	84.600	84.600	486,152
2022-08-29	84.500	84.500	82.540	83.090	83.090	491,757
2022-08-26	88.000	88.690	87.290	88.020	88.020	300,818
2022-08-25	87.570	88.910	86.645	88.070	88.070	274,533
2022-08-24	86.250	87.450	86.120	87.140	87.140	241,318
2022-08-23	86.900	88.000	86.190	86.190	86.190	374,146
2022-08-22	86.540	88.330	86.110	87.660	87.660	683,776
2022-08-19	87.600	90.505	87.600	88.800	88.800	745,219
2022-08-18	94.570	94.880	90.110	90.650	90.650	933,856
2022-08-17	97.000	98.150	95.520	97.590	97.590	253,098
2022-08-16	96.880	97.570	95.510	96.760	96.760	320,151
2022-08-15	96.120	97.930	95.430	95.820	95.820	295,010
2022-08-12	94.310	95.690	93.530	94.750	94.750	319,265
2022-08-11	97.000	97.470	95.410	97.110	97.110	426,348
2022-08-10	94.640	94.920	92.700	93.810	93.810	341,708
2022-08-09	93.270	97.470	93.000	97.470	97.470	330,715
2022-08-08	94.980	95.000	93.370	94.000	94.000	386,649
2022-08-05	98.460	98.980	94.930	95.040	95.040	304,713
2022-08-04	100.00	100.50	97.440	97.560	97.560	490,920
2022-08-03	93.700	97.330	93.240	96.900	96.900	550,492
2022-08-02	93.020	93.650	92.020	93.580	93.580	271,605
2022-08-01	93.170	94.630	92.100	92.600	92.600	429,137
2022-07-29	92.410	94.080	90.900	92.990	92.990	430,209
2022-07-28	92.600	94.430	90.090	90.940	90.940	441,296
2022-07-27	87.810	90.000	87.810	89.590	89.590	321,073
2022-07-26	89.120	89.550	87.700	89.130	89.130	321,185
2022-07-25	90.440	90.980	88.720	90.260	90.260	608,109
2022-07-22	90.750	93.120	89.360	91.220	91.220	684,767
2022-07-21	88.000	90.810	87.290	90.500	90.500	610,120
2022-07-20	86.540	89.280	86.010	87.640	87.640	555,163
2022-07-19	86.510	86.520	81.690	82.730	82.730	668,880
2022-07-18	86.600	88.170	85.460	88.030	88.030	270,283

← NewerPage 18 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.