Xero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	101.51	103.78	100.83	101.83	101.83	283,632
2022-04-19	101.00	102.41	99.140	100.95	100.95	356,442
2022-04-14	101.31	103.00	100.86	102.78	102.78	364,559
2022-04-13	100.72	102.07	100.16	100.73	100.73	216,273
2022-04-12	101.55	102.05	99.910	101.17	101.17	249,855
2022-04-11	101.10	102.58	100.00	101.51	101.51	194,961
2022-04-08	102.75	103.87	101.63	102.14	102.14	235,354
2022-04-07	101.16	102.99	100.61	101.81	101.81	413,555
2022-04-06	105.26	107.36	103.36	104.88	104.88	385,802
2022-04-05	107.79	108.40	106.10	108.00	108.00	520,845
2022-04-04	101.10	103.92	100.37	103.36	103.36	290,631
2022-04-01	102.29	102.99	100.10	101.04	101.04	433,134
2022-03-31	105.31	105.52	102.09	102.75	102.75	878,423
2022-03-30	105.62	108.66	104.10	107.66	107.66	690,725
2022-03-29	101.09	102.69	100.87	102.26	102.26	430,104
2022-03-28	104.47	104.53	99.030	99.030	99.030	375,940
2022-03-25	103.55	105.00	102.84	104.42	104.42	440,324
2022-03-24	101.49	102.97	99.670	102.76	102.76	416,185
2022-03-23	100.01	103.18	99.120	102.93	102.93	506,938
2022-03-22	102.29	102.65	98.320	98.820	98.820	299,123
2022-03-21	102.09	103.72	101.34	101.49	101.49	478,524
2022-03-18	99.990	100.29	98.220	99.090	99.090	546,203
2022-03-17	103.65	103.86	99.230	99.820	99.820	1,289,159
2022-03-16	95.000	97.320	93.720	96.930	96.930	428,324
2022-03-15	92.990	94.670	92.450	93.140	93.140	475,120
2022-03-14	92.610	93.930	90.150	93.600	93.600	459,173
2022-03-11	96.990	97.435	92.300	92.780	92.780	550,198
2022-03-10	100.00	101.49	98.410	98.560	98.560	532,565
2022-03-09	96.390	98.210	95.970	97.000	97.000	447,041
2022-03-08	92.500	96.890	92.500	95.280	95.280	527,444
2022-03-07	97.000	98.290	94.750	95.670	95.670	497,586
2022-03-04	97.630	99.135	96.730	98.050	98.050	523,713
2022-03-03	100.22	101.03	98.860	100.54	100.54	537,382
2022-03-02	99.810	101.11	98.300	101.05	101.05	632,712
2022-03-01	94.780	100.52	94.350	100.32	100.32	696,267
2022-02-28	94.980	94.980	92.700	93.730	93.730	792,027
2022-02-25	98.500	98.500	93.980	96.210	96.210	677,886
2022-02-24	94.660	95.680	91.810	93.210	93.210	623,083
2022-02-23	100.00	100.99	97.810	98.600	98.600	1,037,738
2022-02-22	99.010	100.08	96.290	98.490	98.490	490,394
2022-02-21	100.02	102.02	98.320	101.67	101.67	603,287
2022-02-18	102.58	105.48	101.51	103.00	103.00	581,769
2022-02-17	108.54	108.67	105.52	105.82	105.82	761,514
2022-02-16	112.60	112.60	108.14	109.04	109.04	293,562
2022-02-15	108.81	110.32	107.80	109.32	109.32	561,934
2022-02-14	110.20	110.26	107.71	109.00	109.00	400,038
2022-02-11	113.02	113.26	110.10	110.65	110.65	416,990
2022-02-10	120.00	120.00	114.88	115.88	115.88	579,791
2022-02-09	112.32	115.42	111.12	115.27	115.27	391,393
2022-02-08	111.18	114.71	110.90	111.40	111.40	508,467
2022-02-07	113.49	114.08	110.32	111.95	111.95	445,037
2022-02-04	110.49	115.00	109.46	111.45	111.45	423,229
2022-02-03	111.00	111.28	107.61	109.64	109.64	426,360
2022-02-02	115.00	115.74	114.26	115.37	115.37	314,519
2022-02-01	117.90	117.90	113.74	113.98	113.98	434,767
2022-01-31	110.89	113.79	110.31	112.91	112.91	501,876
2022-01-28	107.24	110.81	104.50	109.86	109.86	1,504,017
2022-01-27	109.50	109.72	102.23	104.69	104.69	1,044,388
2022-01-25	115.10	115.83	110.94	112.19	112.19	666,129
2022-01-24	116.50	117.67	115.82	116.25	116.25	439,444

← NewerPage 20 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.