Australia markets open in 2 hours 35 minutes

Xero Limited (XRO.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
135.09+1.12 (+0.83%)
At close: 03:59PM AEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 2024133.10135.37133.10135.00135.0065,956
26 June 2024134.01134.47132.99133.97133.9715,150
25 June 2024132.26132.86131.79132.30132.3012,596
24 June 2024133.38134.34131.30131.61131.6114,987
21 June 2024131.00132.38130.56132.12132.1215,499
20 June 2024131.23131.31129.89130.36130.3652,517
19 June 2024130.75131.66129.84131.27131.2739,815
18 June 2024130.21130.78129.81130.43130.4328,540
17 June 2024130.53131.18128.97129.23129.2333,828
14 June 2024131.24131.41130.61131.00131.0024,806
13 June 2024132.60132.70131.20131.63131.63165,241
12 June 2024128.89129.79127.58128.88128.8853,674
11 June 2024127.19129.03126.61128.84128.84365,244
07 June 2024127.50129.35126.77129.08129.08141,342
06 June 2024128.50128.85126.29127.65127.65360,327
05 June 2024126.89128.01123.90125.41125.4185,598
04 June 2024134.76135.10131.96131.99131.9936,606
03 June 2024135.13135.81133.90134.24134.24126,446
31 May 2024135.00135.00131.95135.00135.00157,152
30 May 2024131.79134.88131.57134.03134.0321,764
29 May 2024132.41134.21132.16133.18133.1847,209
28 May 2024133.81134.91133.42133.89133.8918,463
27 May 2024132.00134.15131.41133.82133.8284,677
24 May 2024134.76135.19130.49130.90130.9028,662
23 May 2024130.99136.46130.06134.58134.58152,402
22 May 2024125.18125.77123.52124.15124.1559,319
21 May 2024125.77126.75124.95125.20125.2018,382
20 May 2024121.38124.89121.32124.87124.8714,001
17 May 2024124.61125.81121.00121.14121.1412,333
16 May 2024126.43128.71125.78127.45127.4539,410
15 May 2024120.32121.49119.73121.16121.16135,713
14 May 2024122.29122.58120.30120.45120.4525,497
13 May 2024124.21124.92122.86122.94122.9415,423
10 May 2024126.57126.58125.34125.63125.6316,931
09 May 2024127.73127.92125.80126.03126.0324,738
08 May 2024127.16127.73126.78127.27127.2724,245
07 May 2024127.32128.00125.66126.70126.7031,119
06 May 2024125.81127.00125.12125.60125.6039,446
03 May 2024124.71126.25124.39125.45125.4540,749
02 May 2024124.06124.39122.68123.84123.8444,904
01 May 2024119.39124.76118.70123.95123.9527,586
30 Apr 2024121.08122.35120.99122.13122.137,291
29 Apr 2024122.51122.83121.79121.98121.98162,139
26 Apr 2024118.30120.07117.55120.01120.0134,913
24 Apr 2024119.81123.37119.81119.81119.8123,397
23 Apr 2024121.12121.69120.05121.33121.33183,331
22 Apr 2024118.51119.42117.66119.19119.1917,184
19 Apr 2024117.07117.64114.89116.39116.3952,416
18 Apr 2024119.49120.92118.89119.29119.2931,257
17 Apr 2024------
16 Apr 2024118.80119.64116.69118.16118.1639,004
15 Apr 2024119.97120.58119.09119.96119.9691,447
12 Apr 2024122.15122.75121.26121.80121.8050,067
11 Apr 2024118.17121.59117.14121.42121.4225,870
10 Apr 2024123.82124.06122.10122.54122.5467,766
09 Apr 2024123.07124.16123.02123.59123.597,657
08 Apr 2024123.47124.18122.52122.75122.7513,006
05 Apr 2024124.33125.09121.82123.02123.0222,210
04 Apr 2024126.83127.79125.19125.19125.1941,871
03 Apr 2024130.61130.91125.23125.33125.3363,097
02 Apr 2024132.24133.99132.14132.45132.4518,184
28 Mar 2024133.33134.12132.06133.32133.3218,225
27 Mar 2024133.46134.18132.54133.80133.8026,337
26 Mar 2024135.70135.91132.70133.55133.5527,467
25 Mar 2024136.26138.78135.58137.29137.2976,092
22 Mar 2024133.99135.79133.99135.06135.0622,534
21 Mar 2024134.15136.37132.68135.59135.5922,831
20 Mar 2024134.51134.69131.32131.79131.7920,015
19 Mar 2024135.40135.42133.02133.70133.7017,170
18 Mar 2024134.45136.14132.71135.70135.7011,788
15 Mar 2024134.76136.09134.07135.12135.12131,583
14 Mar 2024136.10137.98135.79136.54136.54121,445
13 Mar 2024135.60137.80134.79137.64137.6427,361
12 Mar 2024133.71135.37133.62135.11135.11110,686
11 Mar 2024132.20134.20131.95134.00134.0019,942
08 Mar 2024134.93135.84133.17133.88133.88501,444
07 Mar 2024135.25136.38133.33133.36133.36188,846
06 Mar 2024131.10133.98131.10133.55133.5540,353
05 Mar 2024135.24135.78132.01134.47134.4727,302
04 Mar 2024134.47136.55133.30135.47135.4740,238
01 Mar 2024128.00135.15127.76134.92134.92154,823
29 Feb 2024127.31127.98122.86127.31127.3147,938
28 Feb 2024122.09126.50122.07126.50126.50202,745
27 Feb 2024121.69122.86120.58121.69121.69862,932
26 Feb 2024120.23123.44119.99122.52122.5260,212
23 Feb 2024118.87121.24118.87119.90119.90574,801
22 Feb 2024113.62116.81113.41116.78116.7826,537
21 Feb 2024111.80115.46111.79113.51113.5122,909
20 Feb 2024113.74114.30111.97113.14113.1414,478
19 Feb 2024116.50117.09114.60114.63114.63141,090
16 Feb 2024118.49119.92117.21117.94117.941,247,938
15 Feb 2024113.42118.36113.40118.24118.24114,474
14 Feb 2024110.77111.84110.03111.39111.3973,904
13 Feb 2024112.71113.67111.71112.90112.9091,110
12 Feb 2024111.08113.92111.08113.02113.02214,165
09 Feb 2024110.29111.79109.37111.50111.5045,024
08 Feb 2024108.37110.97108.37109.64109.64144,175
07 Feb 2024108.25108.82107.56108.50108.50216,656
06 Feb 2024110.53110.82107.61108.25108.25108,373
05 Feb 2024110.61111.61110.36111.29111.2921,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...