Australia markets open in 8 hours 46 minutes

Xero Limited (XRO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
146.02-0.41 (-0.28%)
At close: 04:10PM AEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2024146.96147.48144.89146.02146.02249,321
02 Oct 2024147.96148.60145.38146.43146.43457,045
01 Oct 2024149.50150.20148.45150.20150.20254,752
30 Sept 2024148.80149.67147.89149.44149.44354,413
27 Sept 2024147.16149.00147.00148.72148.72178,573
26 Sept 2024148.31148.40145.41147.49147.49299,234
25 Sept 2024148.02149.18146.64147.10147.10268,223
24 Sept 2024148.37148.87147.00148.87148.87259,816
23 Sept 2024148.43150.27147.02149.17149.17311,198
20 Sept 2024149.85152.41148.80150.05150.051,163,731
19 Sept 2024149.49149.49146.73149.40149.40567,139
18 Sept 2024147.62148.60145.03147.85147.85373,887
17 Sept 2024144.62148.10144.62148.10148.10572,772
16 Sept 2024142.89144.40142.85144.40144.40337,839
13 Sept 2024144.79145.08141.05142.10142.10376,750
12 Sept 2024142.45144.41142.18144.27144.27258,148
11 Sept 2024141.16141.41139.80141.16141.16333,810
10 Sept 2024142.40143.06140.56142.02142.02220,609
09 Sept 2024140.43141.61138.60141.61141.61329,182
06 Sept 2024142.41143.83140.48142.47142.47514,700
05 Sept 2024141.48145.00140.81144.06144.06350,798
04 Sept 2024142.45143.38140.09141.09141.09332,617
03 Sept 2024142.79144.70142.38144.70144.70218,140
02 Sept 2024142.78144.33141.92143.70143.70179,669
30 Aug 2024143.58144.48142.84142.84142.84458,157
29 Aug 2024140.09143.60139.72143.19143.19350,786
28 Aug 2024140.25141.70139.30141.70141.70295,323
27 Aug 2024141.78143.00139.64140.37140.37282,249
26 Aug 2024143.52144.49140.93143.55143.55258,422
23 Aug 2024143.74144.89142.82143.23143.23400,536
22 Aug 2024144.25145.03143.40144.67144.67197,044
21 Aug 2024143.27144.70142.47144.41144.41344,600
20 Aug 2024142.12144.31142.12144.31144.31309,061
19 Aug 2024140.44142.20140.44141.62141.62240,075
16 Aug 2024140.00141.23139.64140.66140.66263,788
15 Aug 2024136.55138.23136.00137.90137.90245,928
14 Aug 2024136.00137.65135.36135.36135.36182,842
13 Aug 2024134.07135.39133.62134.72134.72172,333
12 Aug 2024133.48134.58133.06133.62133.62170,323
09 Aug 2024130.81133.04130.53131.81131.81271,887
08 Aug 2024128.38128.97127.44128.46128.46217,364
07 Aug 2024127.74129.78126.69129.07129.07302,424
06 Aug 2024128.09130.47127.40127.95127.95362,183
05 Aug 2024131.40132.03126.90128.09128.09561,988
02 Aug 2024136.77138.37135.49135.61135.61493,000
01 Aug 2024139.99141.91138.55140.25140.25312,942
31 July 2024134.96138.18134.67138.18138.18391,883
30 July 2024132.59134.48131.86134.25134.25312,988
29 July 2024134.87134.99133.47134.14134.14189,024
26 July 2024131.75132.94131.10132.54132.54349,307
25 July 2024131.90133.02130.87131.10131.10537,214
24 July 2024135.14136.66134.85135.87135.87169,486
23 July 2024135.24136.26134.75135.90135.90248,478
22 July 2024134.33135.51133.43133.51133.51247,726
19 July 2024134.98136.43134.50135.41135.41239,166
18 July 2024139.42139.42136.00137.03137.03441,226
17 July 2024140.49141.95140.39140.42140.42299,350
16 July 2024142.22142.64140.33140.46140.46343,989
15 July 2024140.64142.79140.64142.49142.49257,724
12 July 2024140.84141.10138.58140.49140.49304,581
11 July 2024137.93141.72137.87141.50141.50548,915
10 July 2024133.89136.90133.59136.84136.84250,720
09 July 2024134.87135.42133.72135.00135.00302,735
08 July 2024135.39136.70134.98135.00135.00234,007
05 July 2024134.72135.50134.27135.37135.37126,004
04 July 2024135.87136.37134.73134.73134.73139,915
03 July 2024133.87135.87133.73135.87135.87295,326
02 July 2024135.39135.67133.53133.53133.53201,776
01 July 2024134.34135.18133.29134.70134.70207,243
28 June 2024136.52137.38135.44136.40136.40270,390
27 June 2024132.68135.44132.68135.44135.44349,857
26 June 2024134.01134.50132.97134.42134.42300,520
25 June 2024132.34133.00131.74132.92132.92254,744
24 June 2024133.30134.35131.29131.33131.33215,796
21 June 2024130.75132.61130.56132.61132.61713,892
20 June 2024131.00131.35129.85130.58130.58438,651
19 June 2024130.53131.68129.84130.88130.88256,604
18 June 2024130.34130.79129.76130.36130.36333,264
17 June 2024130.58131.19128.97129.22129.22260,438
14 June 2024131.11131.70130.61130.94130.94248,420
13 June 2024132.65132.71131.20131.75131.75389,603
12 June 2024128.90129.80127.57128.79128.79512,420
11 June 2024127.44129.04126.61128.97128.97595,216
07 June 2024127.20129.36126.57129.29129.29399,904
06 June 2024128.34128.89126.27128.20128.20654,510
05 June 2024126.86128.05123.90125.93125.933,363,665
04 June 2024134.51135.15131.80131.80131.80279,164
03 June 2024135.09135.85133.89134.24134.24245,597
31 May 2024134.58135.00131.94135.00135.001,033,610
30 May 2024131.65134.88131.57134.03134.03396,069
29 May 2024132.25134.22132.15132.66132.66518,059
28 May 2024133.93134.93133.32133.54133.54325,098
27 May 2024131.93134.18131.36134.07134.07423,658
24 May 2024134.53135.15130.49131.19131.19491,717
23 May 2024130.99136.46130.05134.84134.84745,576
22 May 2024124.95125.81123.50124.00124.00386,161
21 May 2024125.88126.75124.95124.95124.95353,787
20 May 2024121.50125.27121.32125.27125.27398,282
17 May 2024124.77125.81121.01121.01121.01456,544
16 May 2024126.32128.73125.98127.54127.54507,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...