Xero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	116.00	119.20	115.42	117.31	117.31	619,920
2022-01-20	115.53	117.92	115.01	117.40	117.40	401,337
2022-01-19	120.00	120.37	116.24	117.72	117.72	466,351
2022-01-18	119.40	123.67	119.10	120.56	120.56	453,135
2022-01-17	118.50	120.38	117.40	119.62	119.62	419,167
2022-01-14	122.11	122.72	118.69	119.11	119.11	1,015,309
2022-01-13	127.00	127.76	125.44	125.44	125.44	324,349
2022-01-12	129.00	129.80	126.97	127.57	127.57	399,735
2022-01-11	128.94	129.97	124.90	126.00	126.00	688,280
2022-01-10	128.88	128.88	125.35	127.23	127.23	554,494
2022-01-07	132.45	133.07	129.51	130.83	130.83	328,126
2022-01-06	136.02	138.60	131.50	131.50	131.50	466,129
2022-01-05	144.18	145.20	140.44	140.67	140.67	289,060
2022-01-04	140.80	146.37	139.83	146.22	146.22	261,150
2021-12-31	144.55	144.86	141.44	141.44	141.44	161,670
2021-12-30	144.90	146.20	143.77	144.10	144.10	214,483
2021-12-29	142.24	144.87	141.64	144.87	144.87	280,650
2021-12-24	142.51	142.98	141.29	142.00	142.00	95,716
2021-12-23	142.50	142.57	140.96	142.06	142.06	147,088
2021-12-22	141.98	143.60	140.63	143.19	143.19	263,636
2021-12-21	137.00	140.53	136.00	140.43	140.43	293,843
2021-12-20	134.27	137.94	134.05	136.94	136.94	334,574
2021-12-17	135.96	136.53	133.40	134.27	134.27	696,494
2021-12-16	144.95	145.50	138.58	140.88	140.88	461,756
2021-12-15	139.18	141.11	137.99	137.99	137.99	314,989
2021-12-14	140.85	145.20	140.52	142.52	142.52	329,612
2021-12-13	139.71	141.80	139.17	141.67	141.67	283,019
2021-12-10	139.99	141.75	139.23	141.10	141.10	256,895
2021-12-09	141.50	143.35	139.26	140.99	140.99	407,506
2021-12-08	145.17	146.77	144.71	145.67	145.67	406,237
2021-12-07	141.36	143.87	141.07	143.43	143.43	270,006
2021-12-06	142.02	143.84	137.77	140.04	140.04	490,326
2021-12-03	143.46	144.50	140.31	142.59	142.59	396,542
2021-12-02	144.78	145.17	138.82	141.14	141.14	572,879
2021-12-01	144.23	149.50	142.50	148.74	148.74	414,036
2021-11-30	143.90	146.33	142.32	144.84	144.84	645,127
2021-11-29	140.40	142.91	140.17	141.21	141.21	320,432
2021-11-26	142.50	143.45	139.24	139.30	139.30	190,064
2021-11-25	141.91	142.76	140.85	141.85	141.85	205,008
2021-11-24	139.80	142.98	139.63	141.59	141.59	220,024
2021-11-23	144.99	145.24	140.27	141.32	141.32	378,616
2021-11-22	150.13	150.74	145.78	146.38	146.38	282,469
2021-11-19	148.51	151.59	148.01	151.00	151.00	352,417
2021-11-18	146.79	149.59	145.56	148.92	148.92	220,676
2021-11-17	146.18	148.94	146.18	147.63	147.63	242,222
2021-11-16	144.99	145.60	142.03	145.60	145.60	313,416
2021-11-15	142.48	146.35	142.20	145.84	145.84	305,455
2021-11-12	144.21	144.94	139.28	142.26	142.26	1,046,925
2021-11-11	139.92	142.45	135.29	138.12	138.12	688,489
2021-11-10	149.78	149.78	145.92	147.28	147.28	360,364
2021-11-09	146.78	149.84	145.50	148.00	148.00	204,959
2021-11-08	153.70	153.80	146.04	146.96	146.96	425,879
2021-11-05	150.00	154.47	149.52	154.47	154.47	276,593
2021-11-04	153.95	154.49	151.84	153.69	153.69	229,268
2021-11-03	154.98	155.59	152.34	153.10	153.10	240,269
2021-11-02	155.00	156.65	151.74	153.59	153.59	202,077
2021-11-01	154.67	156.18	152.67	155.75	155.75	334,293
2021-10-29	153.83	154.32	149.00	149.51	149.51	278,023
2021-10-28	153.10	155.00	151.92	154.14	154.14	268,015
2021-10-27	151.46	153.10	151.08	153.10	153.10	303,462

← NewerPage 21 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.