Xero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	63.250	63.970	61.450	61.580	61.580	1,171,524
2026-07-23	66.000	67.510	64.450	64.450	64.450	969,118
2026-07-22	68.500	68.630	66.580	67.850	67.850	1,029,503
2026-07-21	69.700	69.870	68.090	69.670	69.670	567,254
2026-07-20	69.700	69.700	68.000	68.270	68.270	526,928
2026-07-17	69.370	71.550	69.370	69.720	69.720	620,285
2026-07-16	68.500	70.130	68.400	69.080	69.080	749,305
2026-07-15	70.370	70.525	67.710	68.270	68.270	688,247
2026-07-14	68.470	71.400	68.470	70.800	70.800	644,402
2026-07-13	71.500	72.890	69.570	70.240	70.240	675,170
2026-07-10	75.400	75.400	72.915	73.400	73.400	367,165
2026-07-09	72.540	75.450	71.950	74.340	74.340	556,956
2026-07-08	74.350	75.340	72.170	73.970	73.970	683,298
2026-07-07	73.650	75.710	72.780	74.850	74.850	815,246
2026-07-06	71.960	74.450	71.470	73.560	73.560	609,065
2026-07-03	71.500	72.480	70.560	72.250	72.250	516,852
2026-07-02	72.800	73.210	69.710	71.230	71.230	1,171,426
2026-07-01	71.500	72.620	70.200	70.200	70.200	1,112,200
2026-06-30	72.600	73.880	71.860	72.220	72.220	1,058,841
2026-06-29	71.500	73.890	71.010	72.180	72.180	1,004,032
2026-06-26	67.300	69.640	66.710	69.050	69.050	1,315,306
2026-06-25	70.490	71.370	67.280	67.850	67.850	1,309,638
2026-06-24	66.300	71.070	66.300	70.310	70.310	1,401,074
2026-06-23	68.500	68.990	65.000	65.000	65.000	1,773,915
2026-06-22	71.850	73.230	68.620	68.620	68.620	1,151,408
2026-06-19	70.500	71.880	69.510	71.880	71.880	2,090,221
2026-06-18	71.400	74.750	71.260	71.640	71.640	1,075,268
2026-06-17	71.580	74.700	70.175	74.580	74.580	725,286
2026-06-16	73.330	73.490	71.700	72.090	72.090	655,854
2026-06-15	74.000	75.305	73.350	73.350	73.350	804,195
2026-06-12	74.000	75.460	73.280	73.500	73.500	711,686
2026-06-11	74.550	76.070	73.260	74.070	74.070	1,289,004
2026-06-10	77.020	77.880	76.500	76.820	76.820	561,659
2026-06-09	78.130	79.230	76.500	78.420	78.420	781,299
2026-06-05	80.510	81.630	78.780	79.270	79.270	636,774
2026-06-04	81.430	82.160	80.070	80.400	80.400	724,214
2026-06-03	86.000	86.000	82.890	83.920	83.920	1,218,129
2026-06-02	88.000	89.690	84.900	87.000	87.000	1,799,944
2026-06-01	76.990	82.140	76.390	80.950	80.950	1,183,227
2026-05-29	75.290	76.150	74.120	75.170	75.170	2,411,830
2026-05-28	75.010	76.695	73.835	74.490	74.490	1,204,433
2026-05-27	74.880	77.030	74.570	76.450	76.450	929,793
2026-05-26	77.250	77.490	75.680	76.480	76.480	634,149
2026-05-25	76.390	77.530	75.630	76.590	76.590	639,729
2026-05-22	76.100	76.200	74.320	75.840	75.840	999,144
2026-05-21	78.850	78.880	76.180	76.540	76.540	1,407,934
2026-05-20	78.620	80.300	77.810	78.350	78.350	865,374
2026-05-19	81.000	81.000	78.200	78.620	78.620	907,829
2026-05-18	79.780	82.160	78.040	78.070	78.070	1,161,178
2026-05-15	77.000	81.790	76.750	79.670	79.670	1,459,188
2026-05-14	83.470	85.970	72.690	73.680	73.680	2,720,443
2026-05-13	80.100	81.040	79.070	81.000	81.000	697,698
2026-05-12	80.550	81.380	77.610	80.130	80.130	1,176,109
2026-05-11	82.160	83.820	79.440	83.050	83.050	592,160
2026-05-08	84.610	85.160	82.810	83.560	83.560	761,608
2026-05-07	85.500	86.690	82.795	84.090	84.090	1,078,567
2026-05-06	85.550	87.000	84.940	85.820	85.820	812,250
2026-05-05	85.500	86.660	84.515	86.170	86.170	1,040,798
2026-05-04	81.000	83.540	80.290	82.920	82.920	614,932
2026-05-01	81.780	82.500	79.610	80.570	80.570	707,454

← NewerPage 2 of 5 · 253 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.