Xero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	80.650	81.820	79.120	80.040	80.040	828,256
2026-04-29	78.040	81.270	78.040	79.300	79.300	635,831
2026-04-28	80.420	81.240	79.320	79.440	79.440	535,680
2026-04-27	82.930	83.870	80.350	81.020	81.020	440,531
2026-04-24	77.210	82.060	76.630	81.510	81.510	803,373
2026-04-23	81.200	82.550	80.330	81.270	81.270	580,173
2026-04-22	82.980	83.370	81.400	82.740	82.740	743,607
2026-04-21	83.000	84.210	82.350	82.980	82.980	585,764
2026-04-20	81.900	83.560	81.380	82.150	82.150	601,367
2026-04-17	82.470	84.130	81.470	81.980	81.980	632,927
2026-04-16	78.520	81.880	78.470	81.860	81.860	1,410,732
2026-04-15	74.900	75.560	73.790	75.100	75.100	703,111
2026-04-14	75.280	75.710	72.720	73.180	73.180	631,350
2026-04-13	69.980	70.860	69.110	70.420	70.420	704,323
2026-04-10	71.100	72.140	70.880	71.460	71.460	956,764
2026-04-09	76.770	76.770	73.100	73.410	73.410	1,426,649
2026-04-08	77.820	80.460	77.500	80.280	80.280	916,534
2026-04-07	75.600	77.940	74.800	75.350	75.350	469,516
2026-04-02	77.410	77.490	73.550	74.060	74.060	721,927
2026-04-01	78.270	79.300	75.890	76.990	76.990	664,356
2026-03-31	72.500	76.640	71.480	75.120	75.120	863,737
2026-03-30	71.020	71.500	67.930	70.500	70.500	728,567
2026-03-27	72.800	74.240	71.590	72.840	72.840	952,512
2026-03-26	74.000	74.690	71.980	72.400	72.400	671,579
2026-03-25	72.590	76.050	72.040	74.770	74.770	725,282
2026-03-24	78.420	78.460	74.000	74.950	74.950	522,831
2026-03-23	75.500	77.150	74.000	76.650	76.650	605,049
2026-03-20	76.990	78.250	76.900	77.000	77.000	1,342,534
2026-03-19	78.380	78.380	76.240	76.980	76.980	753,151
2026-03-18	77.150	79.880	77.120	79.390	79.390	516,691
2026-03-17	80.460	80.750	77.150	77.620	77.620	567,932
2026-03-16	80.310	81.040	78.470	78.980	78.980	539,308
2026-03-13	78.600	80.830	78.600	80.530	80.530	557,842
2026-03-12	79.800	79.800	76.820	78.480	78.480	870,972
2026-03-11	83.000	83.700	81.355	81.850	81.850	565,793
2026-03-10	84.800	86.000	83.030	83.720	83.720	544,745
2026-03-09	85.000	85.490	82.520	83.420	83.420	1,397,558
2026-03-06	85.500	89.470	85.050	87.630	87.630	1,207,094
2026-03-05	83.160	85.390	82.300	83.890	83.890	843,276
2026-03-04	80.200	81.850	79.250	80.460	80.460	884,794
2026-03-03	80.680	80.680	78.010	78.860	78.860	899,923
2026-03-02	78.990	80.350	77.230	79.970	79.970	626,608
2026-02-27	83.160	84.640	80.660	83.140	83.140	2,323,900
2026-02-26	78.000	83.160	77.300	82.300	82.300	1,461,840
2026-02-25	74.980	76.030	72.820	75.760	75.760	767,470
2026-02-24	74.800	75.750	71.450	71.840	71.840	969,520
2026-02-23	77.340	77.340	74.940	75.280	75.280	999,665
2026-02-20	80.860	80.860	76.950	77.540	77.540	935,919
2026-02-19	80.420	81.500	79.700	80.550	80.550	827,089
2026-02-18	78.610	80.240	78.600	79.880	79.880	651,435
2026-02-17	79.500	79.500	76.510	78.500	78.500	612,764
2026-02-16	75.400	79.330	74.900	79.060	79.060	1,160,462
2026-02-13	76.280	76.280	72.260	73.490	73.490	1,453,304
2026-02-12	80.010	81.000	76.920	76.920	76.920	1,465,345
2026-02-11	84.700	84.810	83.030	84.000	84.000	933,516
2026-02-10	83.500	85.655	82.390	84.760	84.760	1,072,701
2026-02-09	82.570	84.190	82.150	82.940	82.940	1,224,312
2026-02-06	81.770	82.160	79.250	81.760	81.760	1,906,960
2026-02-05	83.490	84.360	81.850	82.090	82.090	2,451,905
2026-02-04	88.550	88.550	80.820	80.820	80.820	2,895,264

← NewerPage 3 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.