Xero Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 86.380 | 87.460 | 85.300 | 86.340 | 86.340 | 574,223 |
| 2022-07-14 | 85.230 | 87.490 | 84.250 | 87.110 | 87.110 | 301,878 |
| 2022-07-13 | 83.950 | 86.320 | 83.720 | 85.400 | 85.400 | 544,172 |
| 2022-07-12 | 83.500 | 84.830 | 83.050 | 84.280 | 84.280 | 587,361 |
| 2022-07-11 | 87.420 | 87.420 | 84.260 | 84.260 | 84.260 | 436,784 |
| 2022-07-08 | 87.450 | 88.190 | 86.300 | 87.040 | 87.040 | 381,380 |
| 2022-07-07 | 85.400 | 86.000 | 84.030 | 85.670 | 85.670 | 510,202 |
| 2022-07-06 | 84.960 | 88.420 | 83.150 | 86.000 | 86.000 | 1,068,521 |
| 2022-07-05 | 79.500 | 80.905 | 79.110 | 80.640 | 80.640 | 348,893 |
| 2022-07-04 | 77.250 | 80.150 | 77.250 | 78.810 | 78.810 | 349,935 |
| 2022-07-01 | 77.200 | 79.050 | 76.560 | 77.010 | 77.010 | 430,431 |
| 2022-06-30 | 78.500 | 78.720 | 76.960 | 76.960 | 76.960 | 569,005 |
| 2022-06-29 | 80.010 | 81.500 | 77.330 | 78.520 | 78.520 | 495,262 |
| 2022-06-28 | 82.100 | 83.510 | 81.800 | 82.570 | 82.570 | 559,000 |
| 2022-06-27 | 83.000 | 84.100 | 82.170 | 83.130 | 83.130 | 542,215 |
| 2022-06-24 | 79.240 | 82.310 | 78.940 | 82.150 | 82.150 | 920,242 |
| 2022-06-23 | 75.300 | 77.090 | 74.800 | 76.420 | 76.420 | 577,201 |
| 2022-06-22 | 75.700 | 76.150 | 74.620 | 75.000 | 75.000 | 369,298 |
| 2022-06-21 | 76.550 | 77.120 | 74.660 | 75.510 | 75.510 | 446,599 |
| 2022-06-20 | 74.860 | 76.170 | 72.800 | 75.720 | 75.720 | 853,812 |
| 2022-06-17 | 74.010 | 74.480 | 72.530 | 73.520 | 73.520 | 1,344,693 |
| 2022-06-16 | 80.830 | 81.740 | 77.650 | 77.850 | 77.850 | 764,167 |
| 2022-06-15 | 81.100 | 81.450 | 77.320 | 77.610 | 77.610 | 754,809 |
| 2022-06-14 | 76.360 | 82.240 | 75.630 | 81.900 | 81.900 | 1,020,621 |
| 2022-06-10 | 78.000 | 82.980 | 77.550 | 82.930 | 82.930 | 799,973 |
| 2022-06-09 | 81.000 | 81.820 | 79.720 | 79.720 | 79.720 | 483,442 |
| 2022-06-08 | 80.900 | 82.970 | 80.880 | 81.850 | 81.850 | 407,751 |
| 2022-06-07 | 83.500 | 86.610 | 80.030 | 80.190 | 80.190 | 798,552 |
| 2022-06-06 | 83.500 | 84.780 | 83.330 | 84.380 | 84.380 | 322,741 |
| 2022-06-03 | 88.280 | 88.370 | 85.530 | 85.630 | 85.630 | 544,468 |
| 2022-06-02 | 85.600 | 86.830 | 84.470 | 84.780 | 84.780 | 776,212 |
| 2022-06-01 | 89.120 | 89.200 | 86.750 | 87.360 | 87.360 | 397,661 |
| 2022-05-31 | 92.410 | 92.780 | 88.610 | 89.290 | 89.290 | 1,544,663 |
| 2022-05-30 | 88.700 | 92.590 | 88.380 | 92.020 | 92.020 | 628,386 |
| 2022-05-27 | 89.570 | 89.800 | 86.550 | 87.470 | 87.470 | 1,043,391 |
| 2022-05-26 | 88.040 | 89.490 | 86.640 | 87.430 | 87.430 | 369,041 |
| 2022-05-25 | 87.010 | 88.320 | 86.330 | 87.470 | 87.470 | 364,023 |
| 2022-05-24 | 89.120 | 90.740 | 87.500 | 88.430 | 88.430 | 463,666 |
| 2022-05-23 | 88.700 | 91.230 | 88.610 | 90.480 | 90.480 | 430,516 |
| 2022-05-20 | 87.360 | 90.250 | 86.950 | 88.530 | 88.530 | 659,037 |
| 2022-05-19 | 85.000 | 86.270 | 84.240 | 85.640 | 85.640 | 366,844 |
| 2022-05-18 | 87.010 | 88.840 | 86.160 | 88.420 | 88.420 | 493,684 |
| 2022-05-17 | 87.180 | 87.700 | 83.750 | 86.450 | 86.450 | 399,435 |
| 2022-05-16 | 87.350 | 90.490 | 86.280 | 87.880 | 87.880 | 951,781 |
| 2022-05-13 | 80.000 | 84.240 | 79.350 | 84.160 | 84.160 | 1,020,955 |
| 2022-05-12 | 81.520 | 82.040 | 75.800 | 76.900 | 76.900 | 1,643,396 |
| 2022-05-11 | 88.000 | 89.160 | 84.820 | 86.970 | 86.970 | 448,535 |
| 2022-05-10 | 82.500 | 87.860 | 81.270 | 87.850 | 87.850 | 806,421 |
| 2022-05-09 | 86.390 | 86.390 | 83.530 | 84.340 | 84.340 | 537,194 |
| 2022-05-06 | 89.690 | 90.750 | 86.570 | 86.570 | 86.570 | 699,071 |
| 2022-05-05 | 93.110 | 95.580 | 93.110 | 95.200 | 95.200 | 385,172 |
| 2022-05-04 | 91.900 | 92.710 | 91.560 | 92.090 | 92.090 | 325,946 |
| 2022-05-03 | 92.740 | 93.240 | 91.500 | 91.830 | 91.830 | 433,202 |
| 2022-05-02 | 93.990 | 93.990 | 88.140 | 90.000 | 90.000 | 707,649 |
| 2022-04-29 | 94.500 | 96.350 | 94.000 | 96.350 | 96.350 | 438,666 |
| 2022-04-28 | 95.000 | 96.200 | 93.500 | 93.900 | 93.900 | 344,927 |
| 2022-04-27 | 94.090 | 95.095 | 93.220 | 94.550 | 94.550 | 456,984 |
| 2022-04-26 | 97.640 | 98.000 | 95.850 | 96.290 | 96.290 | 472,045 |
| 2022-04-22 | 98.300 | 98.500 | 97.040 | 97.840 | 97.840 | 419,410 |
| 2022-04-21 | 101.79 | 101.79 | 98.430 | 99.300 | 99.300 | 645,986 |
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.