Xero Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 185.39 | 185.47 | 180.31 | 182.02 | 182.02 | 263,099 |
| 2025-02-20 | 184.42 | 188.30 | 182.64 | 184.32 | 184.32 | 620,488 |
| 2025-02-19 | 185.50 | 186.31 | 182.92 | 186.26 | 186.26 | 313,374 |
| 2025-02-18 | 185.00 | 186.53 | 184.11 | 184.32 | 184.32 | 207,586 |
| 2025-02-17 | 185.80 | 186.49 | 183.51 | 184.99 | 184.99 | 208,459 |
| 2025-02-14 | 184.00 | 187.63 | 183.24 | 185.66 | 185.66 | 266,926 |
| 2025-02-13 | 182.47 | 184.25 | 180.40 | 183.58 | 183.58 | 215,835 |
| 2025-02-12 | 185.74 | 185.97 | 182.32 | 183.42 | 183.42 | 273,980 |
| 2025-02-11 | 183.88 | 187.55 | 183.19 | 186.33 | 186.33 | 361,659 |
| 2025-02-10 | 180.10 | 183.33 | 179.26 | 183.19 | 183.19 | 227,161 |
| 2025-02-07 | 184.90 | 185.12 | 182.51 | 182.51 | 182.51 | 186,122 |
| 2025-02-06 | 186.00 | 186.30 | 184.64 | 184.90 | 184.90 | 237,635 |
| 2025-02-05 | 182.86 | 185.05 | 181.92 | 184.81 | 184.81 | 299,649 |
| 2025-02-04 | 184.00 | 185.19 | 181.86 | 181.86 | 181.86 | 406,337 |
| 2025-02-03 | 180.97 | 183.58 | 179.64 | 182.07 | 182.07 | 296,069 |
| 2025-01-31 | 179.99 | 184.00 | 179.23 | 183.27 | 183.27 | 407,942 |
| 2025-01-30 | 180.00 | 182.30 | 178.46 | 178.80 | 178.80 | 305,333 |
| 2025-01-29 | 179.41 | 180.95 | 176.97 | 180.00 | 180.00 | 439,948 |
| 2025-01-28 | 170.10 | 176.28 | 169.34 | 175.62 | 175.62 | 434,724 |
| 2025-01-24 | 172.92 | 173.49 | 171.55 | 172.61 | 172.61 | 330,875 |
| 2025-01-23 | 172.65 | 173.56 | 171.44 | 171.92 | 171.92 | 266,650 |
| 2025-01-22 | 167.27 | 170.05 | 166.28 | 170.05 | 170.05 | 456,974 |
| 2025-01-21 | 169.81 | 170.28 | 166.00 | 166.00 | 166.00 | 422,359 |
| 2025-01-20 | 167.79 | 168.75 | 167.01 | 168.67 | 168.67 | 118,977 |
| 2025-01-17 | 167.97 | 169.34 | 167.02 | 167.79 | 167.79 | 219,963 |
| 2025-01-16 | 169.00 | 170.34 | 167.05 | 168.00 | 168.00 | 261,327 |
| 2025-01-15 | 164.60 | 166.20 | 164.50 | 165.58 | 165.58 | 604,450 |
| 2025-01-14 | 164.10 | 166.86 | 164.10 | 165.21 | 165.21 | 234,448 |
| 2025-01-13 | 166.78 | 168.42 | 164.76 | 165.42 | 165.42 | 243,792 |
| 2025-01-10 | 170.61 | 171.12 | 169.70 | 170.10 | 170.10 | 221,294 |
| 2025-01-09 | 170.97 | 172.20 | 170.00 | 171.12 | 171.12 | 227,700 |
| 2025-01-08 | 172.84 | 173.59 | 171.69 | 171.69 | 171.69 | 277,565 |
| 2025-01-07 | 171.99 | 174.76 | 171.48 | 174.76 | 174.76 | 277,317 |
| 2025-01-06 | 172.32 | 173.65 | 170.26 | 170.97 | 170.97 | 302,021 |
| 2025-01-03 | 166.63 | 168.45 | 165.91 | 168.17 | 168.17 | 119,589 |
| 2025-01-02 | 166.07 | 168.61 | 165.50 | 167.50 | 167.50 | 171,498 |
| 2024-12-31 | 165.83 | 168.56 | 165.48 | 168.56 | 168.56 | 116,738 |
| 2024-12-30 | 167.99 | 168.10 | 165.64 | 167.39 | 167.39 | 173,653 |
| 2024-12-27 | 167.01 | 169.48 | 166.54 | 168.92 | 168.92 | 166,910 |
| 2024-12-24 | 168.50 | 169.25 | 167.66 | 168.66 | 168.66 | 77,604 |
| 2024-12-23 | 166.97 | 168.77 | 166.26 | 168.17 | 168.17 | 191,624 |
| 2024-12-20 | 166.01 | 166.94 | 164.86 | 166.04 | 166.04 | 607,902 |
| 2024-12-19 | 165.00 | 167.54 | 163.55 | 166.27 | 166.27 | 522,309 |
| 2024-12-18 | 170.00 | 171.86 | 169.03 | 170.63 | 170.63 | 325,318 |
| 2024-12-17 | 167.33 | 171.50 | 167.33 | 171.11 | 171.11 | 258,150 |
| 2024-12-16 | 169.80 | 170.23 | 168.27 | 168.55 | 168.55 | 223,499 |
| 2024-12-13 | 169.31 | 170.36 | 167.64 | 169.01 | 169.01 | 477,350 |
| 2024-12-12 | 172.30 | 172.50 | 169.02 | 171.00 | 171.00 | 397,890 |
| 2024-12-11 | 170.99 | 172.41 | 167.31 | 168.62 | 168.62 | 320,806 |
| 2024-12-10 | 176.20 | 176.72 | 169.76 | 170.99 | 170.99 | 444,012 |
| 2024-12-09 | 177.58 | 180.85 | 177.51 | 178.81 | 178.81 | 298,897 |
| 2024-12-06 | 176.98 | 178.04 | 176.38 | 178.04 | 178.04 | 271,747 |
| 2024-12-05 | 179.40 | 181.07 | 178.04 | 179.17 | 179.17 | 357,250 |
| 2024-12-04 | 176.16 | 179.15 | 176.06 | 177.68 | 177.68 | 331,223 |
| 2024-12-03 | 177.90 | 178.20 | 175.08 | 177.18 | 177.18 | 735,091 |
| 2024-12-02 | 176.59 | 176.63 | 174.09 | 174.55 | 174.55 | 214,645 |
| 2024-11-29 | 175.00 | 175.45 | 172.06 | 173.85 | 173.85 | 397,664 |
| 2024-11-28 | 176.00 | 176.61 | 175.58 | 175.88 | 175.88 | 217,442 |
| 2024-11-27 | 174.72 | 176.15 | 172.37 | 175.89 | 175.89 | 317,975 |
| 2024-11-26 | 174.70 | 175.51 | 173.04 | 174.14 | 174.14 | 261,034 |
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.