Xero Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 168.04 | 169.10 | 165.70 | 165.99 | 165.99 | 687,598 |
| 2025-08-13 | 172.70 | 173.31 | 168.06 | 168.78 | 168.78 | 581,608 |
| 2025-08-12 | 175.95 | 177.00 | 171.86 | 172.70 | 172.70 | 497,135 |
| 2025-08-11 | 177.51 | 177.99 | 175.39 | 176.54 | 176.54 | 226,844 |
| 2025-08-08 | 175.65 | 179.69 | 175.56 | 178.83 | 178.83 | 313,403 |
| 2025-08-07 | 179.33 | 179.33 | 177.14 | 178.40 | 178.40 | 279,257 |
| 2025-08-06 | 177.75 | 179.27 | 176.16 | 178.50 | 178.50 | 343,883 |
| 2025-08-05 | 177.57 | 178.00 | 176.50 | 176.50 | 176.50 | 274,644 |
| 2025-08-04 | 174.75 | 177.02 | 174.01 | 175.35 | 175.35 | 291,297 |
| 2025-08-01 | 179.30 | 179.85 | 174.75 | 174.75 | 174.75 | 473,758 |
| 2025-07-31 | 179.02 | 181.88 | 178.90 | 180.99 | 180.99 | 471,854 |
| 2025-07-30 | 178.22 | 181.10 | 178.01 | 180.00 | 180.00 | 275,217 |
| 2025-07-29 | 178.45 | 180.78 | 177.25 | 179.72 | 179.72 | 309,203 |
| 2025-07-28 | 178.85 | 180.68 | 177.84 | 178.82 | 178.82 | 362,503 |
| 2025-07-25 | 179.69 | 180.30 | 177.50 | 178.09 | 178.09 | 225,394 |
| 2025-07-24 | 181.13 | 181.30 | 176.86 | 178.05 | 178.05 | 405,067 |
| 2025-07-23 | 179.96 | 181.80 | 177.80 | 180.17 | 180.17 | 408,680 |
| 2025-07-22 | 180.00 | 181.46 | 178.63 | 180.85 | 180.85 | 271,207 |
| 2025-07-21 | 180.90 | 180.99 | 178.24 | 179.76 | 179.76 | 254,276 |
| 2025-07-18 | 180.00 | 182.66 | 179.74 | 181.00 | 181.00 | 469,720 |
| 2025-07-17 | 178.87 | 181.70 | 177.02 | 179.13 | 179.13 | 819,201 |
| 2025-07-16 | 174.50 | 176.83 | 173.81 | 176.11 | 176.11 | 415,422 |
| 2025-07-15 | 175.46 | 176.54 | 173.83 | 174.56 | 174.56 | 387,244 |
| 2025-07-14 | 173.83 | 174.43 | 172.33 | 172.58 | 172.58 | 388,536 |
| 2025-07-11 | 176.60 | 177.55 | 173.16 | 173.83 | 173.83 | 581,356 |
| 2025-07-10 | 178.50 | 178.91 | 175.80 | 176.41 | 176.41 | 542,967 |
| 2025-07-09 | 178.00 | 179.50 | 176.65 | 177.67 | 177.67 | 333,385 |
| 2025-07-08 | 180.00 | 182.89 | 178.29 | 178.40 | 178.40 | 446,275 |
| 2025-07-07 | 179.05 | 179.99 | 177.40 | 178.58 | 178.58 | 258,685 |
| 2025-07-04 | 177.24 | 180.00 | 177.20 | 178.01 | 178.01 | 429,277 |
| 2025-07-03 | 180.23 | 180.23 | 176.06 | 176.50 | 176.50 | 574,795 |
| 2025-07-02 | 179.56 | 180.51 | 176.72 | 178.24 | 178.24 | 2,304,308 |
| 2025-07-01 | 181.99 | 184.70 | 180.16 | 182.03 | 182.03 | 824,480 |
| 2025-06-30 | 184.00 | 186.38 | 179.80 | 179.80 | 179.80 | 2,178,233 |
| 2025-06-27 | 184.91 | 185.99 | 181.80 | 182.99 | 182.99 | 1,183,757 |
| 2025-06-26 | 179.05 | 186.18 | 176.06 | 184.00 | 184.00 | 1,737,298 |
| 2025-06-25 | 194.21 | 194.21 | 194.21 | 194.21 | 194.21 | 0 |
| 2025-06-24 | 193.30 | 196.52 | 193.18 | 194.21 | 194.21 | 319,662 |
| 2025-06-23 | 192.50 | 193.93 | 190.92 | 193.46 | 193.46 | 204,002 |
| 2025-06-20 | 191.62 | 193.77 | 191.16 | 193.77 | 193.77 | 1,289,388 |
| 2025-06-19 | 193.25 | 193.60 | 191.16 | 191.88 | 191.88 | 381,106 |
| 2025-06-18 | 191.84 | 194.67 | 191.68 | 193.56 | 193.56 | 252,381 |
| 2025-06-17 | 190.50 | 193.20 | 190.04 | 191.46 | 191.46 | 315,815 |
| 2025-06-16 | 188.70 | 190.79 | 187.62 | 190.79 | 190.79 | 258,982 |
| 2025-06-13 | 189.97 | 190.38 | 187.47 | 188.70 | 188.70 | 339,087 |
| 2025-06-12 | 189.24 | 189.54 | 187.98 | 189.52 | 189.52 | 416,377 |
| 2025-06-11 | 193.50 | 193.78 | 187.75 | 187.75 | 187.75 | 264,204 |
| 2025-06-10 | 189.16 | 192.84 | 189.13 | 192.10 | 192.10 | 332,973 |
| 2025-06-06 | 189.98 | 190.49 | 188.50 | 188.67 | 188.67 | 333,074 |
| 2025-06-05 | 189.50 | 189.99 | 188.46 | 189.99 | 189.99 | 551,441 |
| 2025-06-04 | 188.12 | 188.87 | 186.01 | 188.87 | 188.87 | 317,751 |
| 2025-06-03 | 186.49 | 188.18 | 186.06 | 187.51 | 187.51 | 277,968 |
| 2025-06-02 | 186.89 | 188.74 | 184.65 | 186.97 | 186.97 | 461,778 |
| 2025-05-30 | 184.86 | 186.01 | 181.38 | 184.29 | 184.29 | 1,259,176 |
| 2025-05-29 | 185.60 | 186.11 | 184.15 | 185.75 | 185.75 | 329,066 |
| 2025-05-28 | 184.00 | 186.88 | 183.93 | 184.81 | 184.81 | 371,852 |
| 2025-05-27 | 181.99 | 183.57 | 180.76 | 183.57 | 183.57 | 299,972 |
| 2025-05-26 | 180.83 | 182.49 | 180.14 | 180.94 | 180.94 | 211,910 |
| 2025-05-23 | 181.00 | 182.20 | 180.14 | 181.12 | 181.12 | 191,865 |
| 2025-05-22 | 179.39 | 180.46 | 178.10 | 179.90 | 179.90 | 345,422 |
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.