Advertisement
U.S. Markets open in 1 hr 41 mins

Xero Limited (XRO.AX)

ASX - ASX Delayed Price. Currency in AUD
151.00+3.35 (+2.27%)
At close: 04:10PM AEDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024148.00151.52147.50151.00151.00312,643
Oct 18, 2024148.01148.39146.33147.65147.65228,817
Oct 17, 2024150.15150.50147.52148.40148.40242,562
Oct 16, 2024148.00148.85147.01147.59147.59341,535
Oct 15, 2024149.39151.24148.98149.85149.85282,371
Oct 14, 2024150.00151.31148.92149.50149.50219,806
Oct 11, 2024147.35149.72147.35149.69149.69260,638
Oct 10, 2024147.10148.75146.01147.78147.78479,597
Oct 09, 2024146.23148.07145.93147.38147.38245,120
Oct 08, 2024146.40146.51143.56145.15145.15244,467
Oct 07, 2024144.53147.83144.07147.72147.72216,988
Oct 04, 2024144.38146.05143.19145.32145.32267,105
Oct 03, 2024146.96147.48144.89146.02146.02249,321
Oct 02, 2024147.96148.60145.38146.43146.43457,045
Oct 01, 2024149.50150.20148.45150.20150.20254,752
Sep 30, 2024148.80149.67147.89149.44149.44354,413
Sep 27, 2024147.16149.00147.00148.72148.72178,573
Sep 26, 2024148.31148.40145.41147.49147.49299,234
Sep 25, 2024148.02149.18146.64147.10147.10268,223
Sep 24, 2024148.37148.87147.00148.87148.87259,816
Sep 23, 2024148.43150.27147.02149.17149.17311,198
Sep 20, 2024149.85152.41148.80150.05150.051,163,731
Sep 19, 2024149.49149.49146.73149.40149.40567,139
Sep 18, 2024147.62148.60145.03147.85147.85373,887
Sep 17, 2024144.62148.10144.62148.10148.10572,772
Sep 16, 2024142.89144.40142.85144.40144.40337,839
Sep 13, 2024144.79145.08141.05142.10142.10376,750
Sep 12, 2024142.45144.41142.18144.27144.27258,148
Sep 11, 2024141.16141.41139.80141.16141.16333,810
Sep 10, 2024142.40143.06140.56142.02142.02220,609
Sep 09, 2024140.43141.61138.60141.61141.61329,182
Sep 06, 2024142.41143.83140.48142.47142.47514,700
Sep 05, 2024141.48145.00140.81144.06144.06350,798
Sep 04, 2024142.45143.38140.09141.09141.09332,617
Sep 03, 2024142.79144.70142.38144.70144.70218,140
Sep 02, 2024142.78144.33141.92143.70143.70179,669
Aug 30, 2024143.58144.48142.84142.84142.84458,157
Aug 29, 2024140.09143.60139.72143.19143.19350,786
Aug 28, 2024140.25141.70139.30141.70141.70295,323
Aug 27, 2024141.78143.00139.64140.37140.37282,249
Aug 26, 2024143.52144.49140.93143.55143.55258,422
Aug 23, 2024143.74144.89142.82143.23143.23400,536
Aug 22, 2024144.25145.03143.40144.67144.67197,044
Aug 21, 2024143.27144.70142.47144.41144.41344,600
Aug 20, 2024142.12144.31142.12144.31144.31309,061
Aug 19, 2024140.44142.20140.44141.62141.62240,075
Aug 16, 2024140.00141.23139.64140.66140.66263,788
Aug 15, 2024136.55138.23136.00137.90137.90245,928
Aug 14, 2024136.00137.65135.36135.36135.36182,842
Aug 13, 2024134.07135.39133.62134.72134.72172,333
Aug 12, 2024133.48134.58133.06133.62133.62170,323
Aug 09, 2024130.81133.04130.53131.81131.81271,887
Aug 08, 2024128.38128.97127.44128.46128.46217,364
Aug 07, 2024127.74129.78126.69129.07129.07302,424
Aug 06, 2024128.09130.47127.40127.95127.95362,183
Aug 05, 2024131.40132.03126.90128.09128.09561,988
Aug 02, 2024136.77138.37135.49135.61135.61493,000
Aug 01, 2024139.99141.91138.55140.25140.25312,942
Jul 31, 2024134.96138.18134.67138.18138.18391,883
Jul 30, 2024132.59134.48131.86134.25134.25312,988
Jul 29, 2024134.87134.99133.47134.14134.14189,024
Jul 26, 2024131.75132.94131.10132.54132.54349,307
Jul 25, 2024131.90133.02130.87131.10131.10537,214
Jul 24, 2024135.14136.66134.85135.87135.87169,486
Jul 23, 2024135.24136.26134.75135.90135.90248,478
Jul 22, 2024134.33135.51133.43133.51133.51247,726
Jul 19, 2024134.98136.43134.50135.41135.41239,166
Jul 18, 2024139.42139.42136.00137.03137.03441,226
Jul 17, 2024140.49141.95140.39140.42140.42299,350
Jul 16, 2024142.22142.64140.33140.46140.46343,989
Jul 15, 2024140.64142.79140.64142.49142.49257,724
Jul 12, 2024140.84141.10138.58140.49140.49304,581
Jul 11, 2024137.93141.72137.87141.50141.50548,915
Jul 10, 2024133.89136.90133.59136.84136.84250,720
Jul 09, 2024134.87135.42133.72135.00135.00302,735
Jul 08, 2024135.39136.70134.98135.00135.00234,007
Jul 05, 2024134.72135.50134.27135.37135.37126,004
Jul 04, 2024135.87136.37134.73134.73134.73139,915
Jul 03, 2024133.87135.87133.73135.87135.87295,326
Jul 02, 2024135.39135.67133.53133.53133.53201,776
Jul 01, 2024134.34135.18133.29134.70134.70207,243
Jun 28, 2024136.52137.38135.44136.40136.40270,390
Jun 27, 2024132.68135.44132.68135.44135.44349,857
Jun 26, 2024134.01134.50132.97134.42134.42300,520
Jun 25, 2024132.34133.00131.74132.92132.92254,744
Jun 24, 2024133.30134.35131.29131.33131.33215,796
Jun 21, 2024130.75132.61130.56132.61132.61713,892
Jun 20, 2024131.00131.35129.85130.58130.58438,651
Jun 19, 2024130.53131.68129.84130.88130.88256,604
Jun 18, 2024130.34130.79129.76130.36130.36333,264
Jun 17, 2024130.58131.19128.97129.22129.22260,438
Jun 14, 2024131.11131.70130.61130.94130.94248,420
Jun 13, 2024132.65132.71131.20131.75131.75389,603
Jun 12, 2024128.90129.80127.57128.79128.79512,420
Jun 11, 2024127.44129.04126.61128.97128.97595,216
Jun 07, 2024127.20129.36126.57129.29129.29399,904
Jun 06, 2024128.34128.89126.27128.20128.20654,510
Jun 05, 2024126.86128.05123.90125.93125.933,363,665
Jun 04, 2024134.51135.15131.80131.80131.80279,164
Jun 03, 2024135.09135.85133.89134.24134.24245,597
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...