Xero Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 174.70 | 174.70 | 173.00 | 174.50 | 174.50 | 650,190 |
| 2024-11-22 | 173.53 | 174.64 | 171.74 | 172.92 | 172.92 | 525,698 |
| 2024-11-21 | 173.81 | 174.46 | 171.96 | 173.43 | 173.43 | 422,790 |
| 2024-11-20 | 175.59 | 175.97 | 173.71 | 173.91 | 173.91 | 476,832 |
| 2024-11-19 | 171.22 | 177.62 | 171.15 | 176.88 | 176.88 | 526,966 |
| 2024-11-18 | 171.66 | 172.19 | 169.16 | 170.55 | 170.55 | 481,109 |
| 2024-11-15 | 170.49 | 172.61 | 169.08 | 172.61 | 172.61 | 778,866 |
| 2024-11-14 | 164.96 | 172.94 | 164.78 | 171.00 | 171.00 | 983,081 |
| 2024-11-13 | 161.07 | 162.31 | 160.39 | 161.55 | 161.55 | 339,831 |
| 2024-11-12 | 160.55 | 161.66 | 158.99 | 161.14 | 161.14 | 464,302 |
| 2024-11-11 | 158.16 | 159.76 | 157.83 | 159.62 | 159.62 | 330,028 |
| 2024-11-08 | 156.37 | 158.69 | 155.41 | 157.00 | 157.00 | 485,045 |
| 2024-11-07 | 154.33 | 155.18 | 152.94 | 155.18 | 155.18 | 612,788 |
| 2024-11-06 | 151.08 | 154.18 | 150.80 | 153.68 | 153.68 | 429,263 |
| 2024-11-05 | 147.03 | 150.82 | 147.00 | 150.30 | 150.30 | 331,351 |
| 2024-11-04 | 148.91 | 150.57 | 148.65 | 150.28 | 150.28 | 515,857 |
| 2024-11-01 | 147.73 | 148.82 | 145.93 | 148.21 | 148.21 | 327,289 |
| 2024-10-31 | 149.50 | 150.45 | 148.59 | 149.50 | 149.50 | 429,241 |
| 2024-10-30 | 151.05 | 151.61 | 149.76 | 150.00 | 150.00 | 2,398,936 |
| 2024-10-29 | 150.70 | 152.49 | 150.11 | 151.14 | 151.14 | 462,400 |
| 2024-10-28 | 148.80 | 151.42 | 148.00 | 151.15 | 151.15 | 369,375 |
| 2024-10-25 | 147.20 | 148.00 | 146.04 | 147.40 | 147.40 | 333,840 |
| 2024-10-24 | 145.50 | 146.74 | 145.38 | 146.25 | 146.25 | 300,473 |
| 2024-10-23 | 148.39 | 148.49 | 146.90 | 147.10 | 147.10 | 247,820 |
| 2024-10-22 | 148.75 | 149.63 | 147.89 | 147.89 | 147.89 | 502,453 |
| 2024-10-21 | 148.00 | 151.52 | 147.50 | 151.00 | 151.00 | 372,643 |
| 2024-10-18 | 148.01 | 148.39 | 146.33 | 147.65 | 147.65 | 228,817 |
| 2024-10-17 | 150.15 | 150.50 | 147.52 | 148.40 | 148.40 | 242,562 |
| 2024-10-16 | 148.00 | 148.85 | 147.02 | 147.59 | 147.59 | 341,535 |
| 2024-10-15 | 149.39 | 151.24 | 148.98 | 149.85 | 149.85 | 282,371 |
| 2024-10-14 | 150.00 | 151.31 | 148.92 | 149.50 | 149.50 | 219,806 |
| 2024-10-11 | 147.35 | 149.72 | 147.35 | 149.69 | 149.69 | 260,638 |
| 2024-10-10 | 147.10 | 148.75 | 146.01 | 147.78 | 147.78 | 479,597 |
| 2024-10-09 | 146.23 | 148.07 | 145.93 | 147.38 | 147.38 | 245,120 |
| 2024-10-08 | 146.40 | 146.52 | 143.56 | 145.15 | 145.15 | 244,467 |
| 2024-10-07 | 144.53 | 147.83 | 144.07 | 147.72 | 147.72 | 216,988 |
| 2024-10-04 | 144.38 | 146.05 | 143.19 | 145.32 | 145.32 | 267,105 |
| 2024-10-03 | 146.96 | 147.48 | 144.89 | 146.02 | 146.02 | 249,321 |
| 2024-10-02 | 147.96 | 148.60 | 145.38 | 146.43 | 146.43 | 457,045 |
| 2024-10-01 | 149.50 | 150.20 | 148.45 | 150.20 | 150.20 | 254,752 |
| 2024-09-30 | 148.80 | 149.67 | 147.89 | 149.44 | 149.44 | 354,413 |
| 2024-09-27 | 147.16 | 149.00 | 147.00 | 148.72 | 148.72 | 178,573 |
| 2024-09-26 | 148.31 | 148.40 | 145.41 | 147.49 | 147.49 | 299,234 |
| 2024-09-25 | 148.02 | 149.18 | 146.64 | 147.10 | 147.10 | 268,223 |
| 2024-09-24 | 148.37 | 148.87 | 147.00 | 148.87 | 148.87 | 259,816 |
| 2024-09-23 | 148.43 | 150.27 | 147.02 | 149.17 | 149.17 | 311,198 |
| 2024-09-20 | 149.85 | 152.41 | 148.80 | 150.05 | 150.05 | 1,163,731 |
| 2024-09-19 | 149.49 | 149.49 | 146.73 | 149.40 | 149.40 | 567,139 |
| 2024-09-18 | 147.62 | 148.60 | 145.03 | 147.85 | 147.85 | 373,887 |
| 2024-09-17 | 144.62 | 148.10 | 144.62 | 148.10 | 148.10 | 572,772 |
| 2024-09-16 | 142.89 | 144.40 | 142.85 | 144.40 | 144.40 | 337,839 |
| 2024-09-13 | 144.79 | 145.08 | 141.05 | 142.10 | 142.10 | 376,750 |
| 2024-09-12 | 142.45 | 144.41 | 142.18 | 144.27 | 144.27 | 258,148 |
| 2024-09-11 | 141.16 | 141.42 | 139.80 | 141.16 | 141.16 | 333,810 |
| 2024-09-10 | 142.40 | 143.06 | 140.56 | 142.02 | 142.02 | 220,609 |
| 2024-09-09 | 140.43 | 141.61 | 138.60 | 141.61 | 141.61 | 329,182 |
| 2024-09-06 | 142.41 | 143.83 | 140.48 | 142.47 | 142.47 | 514,700 |
| 2024-09-05 | 141.48 | 145.00 | 140.81 | 144.06 | 144.06 | 350,798 |
| 2024-09-04 | 142.45 | 143.38 | 140.09 | 141.09 | 141.09 | 332,617 |
| 2024-09-03 | 142.79 | 144.70 | 142.38 | 144.70 | 144.70 | 218,140 |
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.