U.S. markets closed

Xero Limited (XRO.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
134.08+0.97 (+0.73%)
At close: 4:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021135.54137.26133.51134.08134.08382,600
Jun 10, 2021130.66133.79129.82133.11133.11455,055
Jun 09, 2021130.48132.17128.90129.28129.28346,768
Jun 08, 2021130.52132.01129.73132.01132.01315,151
Jun 07, 2021129.79130.45129.01130.15130.15328,626
Jun 04, 2021128.59130.32127.93129.41129.41446,762
Jun 03, 2021129.51132.60128.00131.90131.90405,464
Jun 02, 2021129.99130.64127.64129.00129.00404,260
Jun 01, 2021132.47132.50130.41131.62131.62220,026
May 31, 2021132.37133.17130.50132.65132.65346,800
May 28, 2021133.80133.80129.72130.44130.44388,836
May 27, 2021128.00131.94125.77131.94131.942,260,422
May 26, 2021127.10130.70127.10128.44128.44487,751
May 25, 2021129.01129.20126.20126.53126.53430,526
May 24, 2021128.50129.90126.70127.47127.47537,868
May 21, 2021127.35129.12125.48127.20127.20609,978
May 20, 2021118.64123.62118.12122.12122.12594,249
May 19, 2021118.01119.29116.05117.32117.32750,374
May 18, 2021118.98119.68115.86118.12118.12658,282
May 17, 2021119.80119.80115.80118.75118.75759,677
May 14, 2021117.90119.39111.22112.50112.501,178,820
May 13, 2021120.00129.32115.25117.39117.391,055,310
May 12, 2021135.31137.10133.52134.88134.88606,733
May 11, 2021133.13134.34130.35131.91131.91548,860
May 10, 2021133.17136.57132.97136.00136.00290,565
May 07, 2021135.54136.99132.94133.75133.75324,848
May 06, 2021136.81139.98136.32137.30137.30296,175
May 05, 2021135.70138.05135.68137.40137.40245,840
May 04, 2021135.75139.18135.68137.51137.51308,716
May 03, 2021141.64142.37139.55139.95139.95147,185
Apr 30, 2021140.00143.50139.81141.56141.56257,017
Apr 29, 2021139.00142.40139.00141.81141.81302,722
Apr 28, 2021135.16139.32135.00138.80138.80468,269
Apr 27, 2021142.56143.46138.08139.55139.55407,896
Apr 26, 2021143.87143.90141.70142.75142.75268,307
Apr 23, 2021143.00143.49142.37143.49143.49421,023
Apr 22, 2021141.58143.15140.60143.15143.15499,741
Apr 21, 2021140.56142.99140.12141.68141.68614,483
Apr 20, 2021142.98145.58142.18143.73143.73373,782
Apr 19, 2021147.14147.99145.28145.78145.78233,133
Apr 16, 2021145.00148.00145.00147.14147.14277,728
Apr 15, 2021141.97145.98141.00145.64145.64278,343
Apr 14, 2021146.13146.80144.51146.08146.08416,451
Apr 13, 2021144.33145.13142.60143.22143.22524,456
Apr 12, 2021140.25142.99139.20141.26141.26544,065
Apr 09, 2021140.18140.70138.35138.90138.90396,585
Apr 08, 2021136.98138.34136.17136.83136.83379,696
Apr 07, 2021136.00136.70134.73135.77135.77507,761
Apr 06, 2021134.69135.09133.00135.00135.00524,617
Apr 01, 2021128.00132.27127.63130.87130.87518,565
Mar 31, 2021126.03127.77125.09126.53126.53415,564
Mar 30, 2021123.41128.36123.28125.62125.62347,030
Mar 29, 2021127.87128.00121.76122.92122.92496,347
Mar 26, 2021124.50127.75122.99127.20127.20536,275
Mar 25, 2021125.70125.83121.34122.17122.17551,366
Mar 24, 2021121.50126.11120.90123.47123.47454,669
Mar 23, 2021121.50123.07120.62121.11121.11404,609
Mar 22, 2021120.00120.18117.52119.64119.64333,495
Mar 19, 2021115.20120.00114.20119.94119.94776,966
Mar 18, 2021121.48121.95117.22117.74117.74458,491
Mar 17, 2021117.67119.91116.19119.63119.63571,802
Mar 16, 2021114.00119.60113.21117.67117.67594,134
Mar 15, 2021114.52114.52111.58113.10113.10348,998
Mar 12, 2021113.45115.97112.27115.01115.01496,378
Mar 11, 2021110.87110.89107.27109.69109.69553,059
Mar 10, 2021111.50113.00110.13111.03111.03579,965
Mar 09, 2021109.99109.99104.44108.32108.32879,932
Mar 08, 2021114.26115.66112.58112.60112.60468,669
Mar 05, 2021113.61114.62111.62113.17113.17711,235
Mar 04, 2021115.99120.00114.21115.90115.90630,225
Mar 03, 2021119.76121.71118.10119.00119.00493,611
Mar 02, 2021126.57127.57122.24122.24122.24645,880
Mar 01, 2021120.75123.64119.42122.53122.53670,867
Feb 26, 2021116.12118.43112.62118.43118.43854,327
Feb 25, 2021116.00120.79115.71119.75119.75621,311
Feb 24, 2021118.00120.00115.55116.33116.33561,732
Feb 23, 2021119.10120.45115.28120.17120.17712,106
Feb 22, 2021121.28124.64120.43123.44123.44424,510
Feb 19, 2021126.57127.33123.88124.70124.70413,584
Feb 18, 2021127.51128.69126.62127.29127.29359,090
Feb 17, 2021130.15130.15126.39127.86127.86589,905
Feb 16, 2021131.69131.70127.52128.71128.71327,660
Feb 15, 2021130.53132.30130.10130.71130.71317,819
Feb 12, 2021131.00132.25130.19130.26130.26232,354
Feb 11, 2021133.47133.53129.06130.90130.90528,182
Feb 10, 2021130.47134.02129.30133.83133.83374,388
Feb 09, 2021131.00132.90130.10130.10130.10318,230
Feb 08, 2021130.00132.90130.00130.86130.86311,650
Feb 05, 2021129.48129.75126.90129.38129.38531,038
Feb 04, 2021133.08133.08127.26127.84127.84426,368
Feb 03, 2021131.00132.26128.50130.31130.31618,551
Feb 02, 2021136.40136.40129.80130.30130.301,274,527
Feb 01, 2021128.01132.50126.84131.41131.41581,546
Jan 29, 2021135.39136.34129.70129.89129.891,000,189
Jan 28, 2021137.69139.18131.10132.01132.01617,299
Jan 27, 2021139.62146.50138.62140.85140.85984,561
Jan 25, 2021135.64137.43134.65137.43137.43356,902
Jan 22, 2021137.24138.15136.15136.99136.99448,147
Jan 21, 2021135.55137.62135.31136.08136.08571,933
Jan 20, 2021140.00140.38135.88136.27136.27455,249
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...