Xero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	96.510	97.500	93.190	96.100	96.100	1,645,900
2026-02-02	94.000	94.270	92.650	93.690	93.690	781,821
2026-01-30	92.110	94.690	92.110	93.750	93.750	923,644
2026-01-29	98.130	98.140	94.010	94.900	94.900	1,121,139
2026-01-28	100.36	101.07	97.550	97.910	97.910	570,637
2026-01-27	101.47	101.95	99.150	99.830	99.830	696,572
2026-01-23	100.00	102.99	98.400	101.22	101.22	1,528,370
2026-01-22	99.750	100.00	97.190	97.760	97.760	800,707
2026-01-21	100.02	101.17	98.710	98.900	98.900	702,430
2026-01-20	100.90	105.35	100.57	104.27	104.27	647,940
2026-01-19	103.25	103.36	98.230	100.89	100.89	889,528
2026-01-16	103.40	104.59	102.84	103.63	103.63	512,800
2026-01-15	105.89	106.00	102.63	103.16	103.16	746,934
2026-01-14	106.37	108.01	105.67	107.59	107.59	693,348
2026-01-13	107.63	109.30	106.54	108.00	108.00	501,299
2026-01-12	107.50	108.10	106.08	107.61	107.61	368,201
2026-01-09	109.50	110.87	107.21	107.46	107.46	311,090
2026-01-08	109.54	111.03	108.79	109.36	109.36	453,984
2026-01-07	108.00	110.61	107.40	108.60	108.60	523,432
2026-01-06	108.01	109.33	107.14	107.14	107.14	531,206
2026-01-05	112.05	112.16	107.56	107.92	107.92	486,412
2026-01-02	113.90	113.90	112.00	112.25	112.25	222,864
2025-12-31	113.99	114.02	112.62	114.02	114.02	271,104
2025-12-30	114.21	114.80	112.59	112.93	112.93	180,296
2025-12-29	113.68	113.87	112.42	112.57	112.57	249,574
2025-12-24	114.54	114.98	112.42	112.78	112.78	334,751
2025-12-23	115.07	116.63	114.39	115.46	115.46	348,007
2025-12-22	116.84	117.77	114.85	115.62	115.62	344,768
2025-12-19	117.12	117.42	114.77	115.64	115.64	1,025,669
2025-12-18	108.42	113.04	108.20	113.04	113.04	935,170
2025-12-17	112.28	114.00	110.26	110.26	110.26	578,510
2025-12-16	111.15	111.95	110.50	111.27	111.27	548,852
2025-12-15	112.25	113.50	111.36	113.50	113.50	437,554
2025-12-12	114.00	114.67	112.35	112.84	112.84	377,824
2025-12-11	116.00	117.50	113.11	113.36	113.36	470,478
2025-12-10	119.00	119.95	114.46	114.85	114.85	545,633
2025-12-09	117.41	120.07	117.11	117.29	117.29	389,427
2025-12-08	118.79	119.90	117.41	118.13	118.13	805,113
2025-12-05	120.66	121.76	118.35	118.88	118.88	468,866
2025-12-04	123.63	123.64	120.27	120.90	120.90	441,500
2025-12-03	121.40	122.86	119.23	121.20	121.20	371,968
2025-12-02	123.03	123.53	121.20	121.44	121.44	521,315
2025-12-01	124.14	125.55	121.84	121.84	121.84	430,033
2025-11-28	124.97	125.49	121.06	122.25	122.25	590,933
2025-11-27	120.74	124.40	120.72	123.15	123.15	438,160
2025-11-26	121.86	122.18	119.78	120.39	120.39	623,242
2025-11-25	121.08	122.00	119.20	120.54	120.54	873,824
2025-11-24	119.92	122.36	119.52	119.90	119.90	2,075,174
2025-11-21	118.00	120.50	116.71	119.22	119.22	722,162
2025-11-20	122.66	126.39	120.27	120.47	120.47	1,072,672
2025-11-19	119.00	121.67	116.81	118.62	118.62	955,098
2025-11-18	120.01	121.86	117.05	118.25	118.25	1,241,302
2025-11-17	122.70	122.90	119.46	122.22	122.22	703,617
2025-11-14	124.98	125.47	121.52	122.36	122.36	2,120,505
2025-11-13	140.66	141.00	126.65	127.36	127.36	1,408,183
2025-11-12	143.30	143.63	139.69	140.00	140.00	561,449
2025-11-11	142.00	143.48	140.93	143.19	143.19	370,438
2025-11-10	139.87	143.12	138.64	143.12	143.12	494,956
2025-11-07	144.86	145.46	141.42	141.74	141.74	348,335
2025-11-06	143.47	145.63	143.03	145.37	145.37	418,315

← NewerPage 4 of 22 · 1,265 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.