Xero Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 183.48 | 183.98 | 180.86 | 181.72 | 181.72 | 232,241 |
| 2025-05-20 | 181.00 | 182.40 | 179.62 | 182.30 | 182.30 | 344,292 |
| 2025-05-19 | 179.11 | 183.67 | 178.88 | 181.47 | 181.47 | 416,357 |
| 2025-05-16 | 179.31 | 182.72 | 178.95 | 180.02 | 180.02 | 805,067 |
| 2025-05-15 | 172.50 | 182.77 | 169.52 | 182.05 | 182.05 | 777,058 |
| 2025-05-14 | 174.44 | 176.66 | 173.79 | 173.86 | 173.86 | 407,137 |
| 2025-05-13 | 171.10 | 175.72 | 171.00 | 174.38 | 174.38 | 300,418 |
| 2025-05-12 | 169.50 | 173.05 | 169.37 | 171.45 | 171.45 | 264,278 |
| 2025-05-09 | 168.76 | 173.40 | 168.76 | 172.41 | 172.41 | 279,020 |
| 2025-05-08 | 167.66 | 168.42 | 166.48 | 167.94 | 167.94 | 317,731 |
| 2025-05-07 | 163.60 | 166.73 | 162.64 | 165.83 | 165.83 | 416,123 |
| 2025-05-06 | 165.64 | 168.00 | 165.34 | 166.25 | 166.25 | 413,451 |
| 2025-05-05 | 171.00 | 171.07 | 168.18 | 168.23 | 168.23 | 251,168 |
| 2025-05-02 | 169.60 | 171.32 | 168.30 | 170.25 | 170.25 | 349,965 |
| 2025-05-01 | 164.35 | 169.57 | 164.00 | 169.51 | 169.51 | 461,517 |
| 2025-04-30 | 161.20 | 164.19 | 160.62 | 164.19 | 164.19 | 539,061 |
| 2025-04-29 | 157.00 | 163.19 | 157.00 | 161.20 | 161.20 | 371,175 |
| 2025-04-28 | 161.27 | 161.94 | 159.00 | 159.52 | 159.52 | 400,830 |
| 2025-04-24 | 158.47 | 159.35 | 156.58 | 156.58 | 156.58 | 323,023 |
| 2025-04-23 | 156.27 | 158.54 | 154.94 | 157.46 | 157.46 | 407,276 |
| 2025-04-22 | 152.24 | 154.20 | 151.67 | 153.10 | 153.10 | 469,467 |
| 2025-04-17 | 153.84 | 155.52 | 153.02 | 155.11 | 155.11 | 475,104 |
| 2025-04-16 | 156.67 | 157.60 | 154.10 | 154.43 | 154.43 | 351,915 |
| 2025-04-15 | 158.39 | 158.98 | 155.88 | 156.28 | 156.28 | 345,231 |
| 2025-04-14 | 155.60 | 159.27 | 154.60 | 158.67 | 158.67 | 294,026 |
| 2025-04-11 | 150.90 | 155.04 | 150.90 | 155.04 | 155.04 | 479,699 |
| 2025-04-10 | 162.35 | 163.53 | 155.35 | 156.09 | 156.09 | 582,299 |
| 2025-04-09 | 142.34 | 147.00 | 142.29 | 146.93 | 146.93 | 451,104 |
| 2025-04-08 | 145.42 | 149.00 | 144.96 | 148.30 | 148.30 | 574,971 |
| 2025-04-07 | 134.90 | 143.43 | 134.00 | 142.26 | 142.26 | 864,270 |
| 2025-04-04 | 145.99 | 147.63 | 144.69 | 145.54 | 145.54 | 818,774 |
| 2025-04-03 | 153.13 | 153.87 | 150.42 | 150.42 | 150.42 | 530,495 |
| 2025-04-02 | 157.42 | 157.96 | 155.43 | 155.78 | 155.78 | 470,699 |
| 2025-04-01 | 154.60 | 156.62 | 153.70 | 156.62 | 156.62 | 447,775 |
| 2025-03-31 | 154.39 | 154.85 | 151.88 | 154.75 | 154.75 | 739,825 |
| 2025-03-28 | 157.51 | 159.14 | 155.29 | 155.86 | 155.86 | 376,657 |
| 2025-03-27 | 156.86 | 159.95 | 156.64 | 159.14 | 159.14 | 429,475 |
| 2025-03-26 | 162.17 | 162.55 | 158.18 | 159.64 | 159.64 | 387,798 |
| 2025-03-25 | 160.72 | 161.93 | 159.44 | 160.00 | 160.00 | 407,100 |
| 2025-03-24 | 158.53 | 159.99 | 157.41 | 158.00 | 158.00 | 340,014 |
| 2025-03-21 | 160.19 | 160.99 | 157.57 | 157.57 | 157.57 | 650,914 |
| 2025-03-20 | 157.00 | 159.40 | 156.57 | 159.40 | 159.40 | 590,974 |
| 2025-03-19 | 156.06 | 157.77 | 155.51 | 156.29 | 156.29 | 375,700 |
| 2025-03-18 | 162.10 | 163.51 | 157.66 | 157.67 | 157.67 | 450,877 |
| 2025-03-17 | 159.64 | 160.94 | 158.34 | 159.00 | 159.00 | 322,848 |
| 2025-03-14 | 156.33 | 157.62 | 155.20 | 157.38 | 157.38 | 365,476 |
| 2025-03-13 | 158.90 | 160.22 | 155.76 | 156.13 | 156.13 | 573,581 |
| 2025-03-12 | 159.99 | 160.47 | 153.13 | 156.80 | 156.80 | 653,366 |
| 2025-03-11 | 161.57 | 161.67 | 156.60 | 158.55 | 158.55 | 591,866 |
| 2025-03-10 | 166.61 | 168.94 | 165.82 | 167.01 | 167.01 | 211,916 |
| 2025-03-07 | 168.10 | 168.48 | 165.43 | 166.00 | 166.00 | 388,345 |
| 2025-03-06 | 172.31 | 172.80 | 170.23 | 171.98 | 171.98 | 298,072 |
| 2025-03-05 | 172.02 | 173.99 | 170.82 | 172.94 | 172.94 | 358,254 |
| 2025-03-04 | 174.65 | 174.77 | 170.40 | 174.10 | 174.10 | 307,879 |
| 2025-03-03 | 173.51 | 174.21 | 171.30 | 173.65 | 173.65 | 379,599 |
| 2025-02-28 | 174.81 | 174.88 | 169.97 | 170.73 | 170.73 | 776,110 |
| 2025-02-27 | 178.40 | 179.20 | 175.31 | 176.53 | 176.53 | 204,830 |
| 2025-02-26 | 177.21 | 178.61 | 175.70 | 177.06 | 177.06 | 338,694 |
| 2025-02-25 | 177.86 | 179.26 | 176.50 | 178.39 | 178.39 | 394,428 |
| 2025-02-24 | 179.84 | 180.57 | 175.39 | 179.89 | 179.89 | 444,088 |
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.