Australia markets closed

Xero Limited (XRO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
122.08+0.42 (+0.35%)
At close: 04:10PM AEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024121.00122.35120.85122.08122.08388,662
29 Apr 2024122.55122.85121.66121.66121.66225,865
26 Apr 2024119.00120.24117.56120.24120.24315,396
24 Apr 2024122.10123.39119.81119.81119.81370,015
23 Apr 2024121.12121.70120.05121.57121.57277,493
22 Apr 2024118.21119.61117.59119.61119.61198,898
19 Apr 2024117.08117.65114.89116.81116.81366,494
18 Apr 2024118.74120.94118.71119.14119.14305,995
17 Apr 2024118.00119.50116.87118.71118.71258,761
16 Apr 2024118.62119.69116.70117.89117.89502,908
15 Apr 2024120.00120.59119.08119.84119.84208,757
12 Apr 2024122.10122.66121.20121.96121.96976,291
11 Apr 2024118.42121.80117.12121.80121.80484,342
10 Apr 2024123.80124.06122.06122.20122.20263,306
09 Apr 2024123.13124.22122.99123.68123.68214,782
08 Apr 2024123.36124.20122.49123.14123.14253,583
05 Apr 2024124.38125.10121.80123.00123.00341,629
04 Apr 2024126.71127.80125.10125.10125.10302,487
03 Apr 2024131.61131.61125.01125.01125.01693,512
02 Apr 2024132.22134.00132.11132.55132.55297,226
28 Mar 2024134.00134.17132.02133.32133.32507,843
27 Mar 2024134.11134.18132.54133.89133.89280,477
26 Mar 2024136.00136.50132.60133.39133.39392,929
25 Mar 2024136.50138.79135.81137.11137.11348,961
22 Mar 2024133.91135.80133.75135.29135.29250,899
21 Mar 2024134.70136.39132.67135.32135.32738,056
20 Mar 2024134.25134.88131.30132.20132.20469,487
19 Mar 2024135.27135.61133.00133.33133.33247,495
18 Mar 2024134.03136.18132.69135.39135.39279,935
15 Mar 2024134.95136.10134.01135.15135.152,110,026
14 Mar 2024137.22137.96135.73135.97135.97445,923
13 Mar 2024135.58138.01134.66138.01138.01519,581
12 Mar 2024133.67135.63133.52135.63135.63600,196
11 Mar 2024132.43134.22131.80134.00134.00340,586
08 Mar 2024135.00135.84133.16133.65133.65535,364
07 Mar 2024135.25136.38133.31133.40133.40458,866
06 Mar 2024130.27133.99130.27133.30133.30400,136
05 Mar 2024135.49135.98131.93134.52134.52470,667
04 Mar 2024134.50136.56133.34135.50135.50512,561
01 Mar 2024128.00135.21127.75134.93134.93781,369
29 Feb 2024125.01128.00122.74127.31127.31698,446
28 Feb 2024122.39127.00121.93127.00127.001,099,502
27 Feb 2024121.00122.86120.60121.69121.69346,756
26 Feb 2024120.17123.44119.99122.46122.46448,584
23 Feb 2024119.02121.25118.86119.91119.91529,331
22 Feb 2024113.50116.82113.23116.65116.65344,097
21 Feb 2024112.00115.47111.63114.01114.01288,224
20 Feb 2024113.80114.29111.94113.68113.68267,633
19 Feb 2024116.92117.12114.61114.80114.80221,352
16 Feb 2024118.39119.93117.21117.50117.50577,750
15 Feb 2024112.99118.39112.75118.02118.02600,156
14 Feb 2024111.00111.89110.00111.58111.58191,167
13 Feb 2024112.91113.68111.66113.03113.03223,521
12 Feb 2024111.29113.95111.08113.37113.37188,719
09 Feb 2024110.39111.78109.37111.74111.74285,624
08 Feb 2024107.99110.97107.83109.77109.77324,400
07 Feb 2024107.81109.00107.52108.73108.73334,055
06 Feb 2024110.72110.82107.55108.34108.34416,263
05 Feb 2024110.64111.62110.35111.41111.41266,104
02 Feb 2024110.00112.29109.70112.29112.29465,433
01 Feb 2024109.17110.45108.54109.38109.38321,574
31 Jan 2024110.00111.25109.50110.79110.79526,468
30 Jan 2024112.02112.03109.75110.98110.98310,606
29 Jan 2024112.20112.20108.85109.21109.21403,785
25 Jan 2024112.69112.96111.23112.54112.54352,384
24 Jan 2024114.65114.79112.31113.00113.00297,935
23 Jan 2024115.33115.50113.34114.00114.00285,954
22 Jan 2024116.82118.80114.14115.36115.36336,793
19 Jan 2024110.98114.76110.45114.73114.73353,022
18 Jan 2024108.43109.84107.09109.47109.47301,491
17 Jan 2024109.72110.34109.02109.85109.85234,728
16 Jan 2024108.53109.82108.01109.27109.27260,971
15 Jan 2024109.09109.70108.95109.20109.2022,488
12 Jan 2024109.88110.71108.89109.28109.28130,557
11 Jan 2024110.00110.24109.30110.13110.13174,081
10 Jan 2024108.10110.02108.10109.28109.28268,051
09 Jan 2024107.81108.84107.00108.84108.84377,216
08 Jan 2024105.30106.90105.20105.66105.66160,215
05 Jan 2024109.78109.78105.14106.34106.34345,048
04 Jan 2024108.50108.76107.10108.76108.76369,550
03 Jan 2024111.55111.78108.80108.90108.90236,587
02 Jan 2024112.50113.67112.31113.14113.14102,862
29 Dec 2023112.99112.99111.59112.30112.30124,920
28 Dec 2023112.62112.79111.24112.79112.79171,172
27 Dec 2023111.89112.05110.34111.57111.57123,243
22 Dec 2023109.94111.04109.50110.05110.05113,719
21 Dec 2023109.94112.16109.40109.95109.95411,151
20 Dec 2023113.21113.43112.04112.04112.04293,002
19 Dec 2023111.02112.12110.77111.86111.86309,760
18 Dec 2023110.54112.10110.11110.11110.11262,451
15 Dec 2023110.62111.13109.52110.49110.49786,707
14 Dec 2023111.92113.12110.38111.63111.63508,217
13 Dec 2023108.44109.12107.64108.50108.50319,168
12 Dec 2023105.48109.41104.39108.33108.33569,013
11 Dec 2023104.85105.86104.02104.37104.37355,999
08 Dec 2023103.17105.04102.60105.00105.00407,046
07 Dec 2023103.72103.74102.31103.61103.61400,897
06 Dec 2023103.65104.17101.66103.74103.74585,834
05 Dec 2023102.59102.59100.01101.79101.79438,099
04 Dec 2023102.12104.06102.02102.80102.80283,371
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...