Xero Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 143.47 | 145.63 | 143.03 | 145.37 | 145.37 | 418,315 |
| 2025-11-05 | 146.00 | 146.65 | 142.64 | 144.63 | 144.63 | 424,368 |
| 2025-11-04 | 150.76 | 150.76 | 145.98 | 145.98 | 145.98 | 276,531 |
| 2025-11-03 | 145.00 | 148.30 | 144.70 | 148.30 | 148.30 | 440,650 |
| 2025-10-31 | 146.29 | 147.19 | 145.00 | 145.00 | 145.00 | 643,523 |
| 2025-10-30 | 148.95 | 149.64 | 145.57 | 146.42 | 146.42 | 471,979 |
| 2025-10-29 | 152.92 | 154.20 | 150.36 | 150.76 | 150.76 | 367,644 |
| 2025-10-28 | 152.17 | 154.26 | 151.34 | 153.78 | 153.78 | 496,760 |
| 2025-10-27 | 151.47 | 152.47 | 150.32 | 152.17 | 152.17 | 330,471 |
| 2025-10-24 | 150.53 | 151.99 | 149.00 | 150.79 | 150.79 | 489,479 |
| 2025-10-23 | 152.96 | 154.00 | 150.46 | 150.46 | 150.46 | 418,268 |
| 2025-10-22 | 152.72 | 155.14 | 152.45 | 154.38 | 154.38 | 475,117 |
| 2025-10-21 | 155.60 | 155.83 | 151.54 | 151.54 | 151.54 | 414,015 |
| 2025-10-20 | 157.41 | 157.41 | 154.23 | 154.59 | 154.59 | 338,304 |
| 2025-10-17 | 154.00 | 155.89 | 153.47 | 154.15 | 154.15 | 434,699 |
| 2025-10-16 | 157.43 | 157.43 | 153.11 | 154.79 | 154.79 | 322,490 |
| 2025-10-15 | 153.70 | 157.97 | 152.70 | 157.07 | 157.07 | 338,996 |
| 2025-10-14 | 153.81 | 154.65 | 151.92 | 154.50 | 154.50 | 350,395 |
| 2025-10-13 | 151.80 | 154.21 | 151.00 | 153.81 | 153.81 | 379,318 |
| 2025-10-10 | 154.10 | 156.88 | 153.94 | 156.15 | 156.15 | 444,432 |
| 2025-10-09 | 156.90 | 157.79 | 153.81 | 154.25 | 154.25 | 430,842 |
| 2025-10-08 | 157.29 | 157.54 | 154.53 | 154.79 | 154.79 | 455,942 |
| 2025-10-07 | 156.86 | 158.47 | 156.44 | 157.46 | 157.46 | 464,947 |
| 2025-10-06 | 161.00 | 161.24 | 156.78 | 157.69 | 157.69 | 254,449 |
| 2025-10-03 | 158.04 | 160.95 | 157.48 | 160.95 | 160.95 | 464,416 |
| 2025-10-02 | 159.93 | 160.75 | 158.21 | 158.21 | 158.21 | 503,855 |
| 2025-10-01 | 157.00 | 158.39 | 155.32 | 158.39 | 158.39 | 372,966 |
| 2025-09-30 | 158.72 | 159.55 | 157.13 | 157.50 | 157.50 | 416,774 |
| 2025-09-29 | 158.34 | 159.26 | 157.34 | 157.34 | 157.34 | 275,088 |
| 2025-09-26 | 158.66 | 159.21 | 156.02 | 158.24 | 158.24 | 406,665 |
| 2025-09-25 | 160.43 | 161.45 | 159.22 | 159.22 | 159.22 | 531,155 |
| 2025-09-24 | 161.00 | 162.34 | 160.32 | 161.41 | 161.41 | 549,263 |
| 2025-09-23 | 165.00 | 165.45 | 163.50 | 163.97 | 163.97 | 272,216 |
| 2025-09-22 | 163.20 | 165.45 | 163.09 | 163.80 | 163.80 | 378,355 |
| 2025-09-19 | 165.00 | 166.00 | 161.98 | 162.59 | 162.59 | 979,673 |
| 2025-09-18 | 161.10 | 162.39 | 160.13 | 160.28 | 160.28 | 467,541 |
| 2025-09-17 | 161.50 | 162.40 | 160.33 | 161.29 | 161.29 | 547,982 |
| 2025-09-16 | 161.97 | 162.35 | 158.88 | 160.30 | 160.30 | 275,551 |
| 2025-09-15 | 162.10 | 162.11 | 160.24 | 161.24 | 161.24 | 284,491 |
| 2025-09-12 | 164.70 | 164.70 | 161.87 | 162.18 | 162.18 | 423,584 |
| 2025-09-11 | 160.05 | 163.12 | 159.69 | 162.35 | 162.35 | 384,559 |
| 2025-09-10 | 160.11 | 162.32 | 160.04 | 161.34 | 161.34 | 508,013 |
| 2025-09-09 | 160.78 | 162.32 | 159.75 | 159.75 | 159.75 | 492,163 |
| 2025-09-08 | 159.00 | 162.15 | 158.96 | 160.99 | 160.99 | 585,774 |
| 2025-09-05 | 158.90 | 159.65 | 157.81 | 158.89 | 158.89 | 621,377 |
| 2025-09-04 | 154.92 | 157.36 | 152.95 | 157.00 | 157.00 | 836,192 |
| 2025-09-03 | 155.00 | 156.00 | 149.40 | 149.75 | 149.75 | 764,601 |
| 2025-09-02 | 157.31 | 159.65 | 156.90 | 159.65 | 159.65 | 498,028 |
| 2025-09-01 | 161.10 | 161.42 | 156.82 | 156.96 | 156.96 | 411,263 |
| 2025-08-29 | 163.00 | 164.99 | 161.86 | 163.59 | 163.59 | 802,593 |
| 2025-08-28 | 165.23 | 165.86 | 161.84 | 162.05 | 162.05 | 409,545 |
| 2025-08-27 | 165.00 | 165.00 | 162.47 | 163.11 | 163.11 | 293,400 |
| 2025-08-26 | 165.00 | 166.54 | 163.38 | 164.05 | 164.05 | 1,492,021 |
| 2025-08-25 | 169.00 | 169.25 | 164.60 | 165.86 | 165.86 | 578,471 |
| 2025-08-22 | 167.77 | 169.19 | 167.00 | 167.98 | 167.98 | 514,353 |
| 2025-08-21 | 173.44 | 173.44 | 169.00 | 169.00 | 169.00 | 448,902 |
| 2025-08-20 | 173.12 | 173.15 | 169.83 | 170.30 | 170.30 | 317,658 |
| 2025-08-19 | 169.40 | 172.96 | 168.74 | 171.50 | 171.50 | 522,620 |
| 2025-08-18 | 167.00 | 168.64 | 165.29 | 168.64 | 168.64 | 537,760 |
| 2025-08-15 | 166.00 | 167.84 | 165.58 | 166.81 | 166.81 | 553,379 |
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.