UK Markets open in 6 hrs 46 mins

Xero Limited (XRO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
114.03+1.55 (+1.38%)
As of 11:54AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2020112.40114.47111.81114.03114.03103,011
27 Oct 2020112.58113.74112.11112.48112.48380,291
26 Oct 2020114.90117.62114.03114.09114.09268,698
23 Oct 2020113.56115.21113.56114.01114.01313,547
22 Oct 2020113.60116.05113.56115.34115.34382,734
21 Oct 2020116.40117.28115.43116.76116.76988,762
20 Oct 2020116.00117.40115.82117.05117.05345,960
19 Oct 2020115.67117.79115.31116.45116.45451,851
16 Oct 2020114.50115.21113.32114.55114.55417,798
15 Oct 2020115.51117.38115.23115.50115.50611,665
14 Oct 2020117.48119.88117.00117.86117.86494,172
13 Oct 2020117.00117.93115.72116.92116.92490,541
12 Oct 2020114.00115.08113.42114.87114.87361,592
09 Oct 2020112.95114.27112.25113.38113.38596,233
08 Oct 2020111.46113.45110.11112.95112.95792,643
07 Oct 2020105.75108.29105.75107.48107.48460,909
06 Oct 2020104.99106.68104.27106.16106.16390,763
05 Oct 2020103.60104.98103.60104.63104.63287,989
02 Oct 2020103.29104.94102.57103.20103.20457,002
01 Oct 2020101.36103.49100.89102.41102.41702,638
30 Sep 2020100.46101.4499.37100.75100.75719,852
29 Sep 202099.00101.3798.78101.37101.37565,040
28 Sep 202098.1599.8098.1098.4498.44309,148
25 Sep 202097.5098.4196.6897.6397.63393,714
24 Sep 202095.1997.9895.0897.2797.27289,006
23 Sep 202096.8899.1596.5898.6298.62570,546
22 Sep 202091.3895.6391.3395.0695.06599,368
21 Sep 202092.4892.6090.4591.0691.06387,188
18 Sep 202092.1492.9991.5992.1292.12844,604
17 Sep 202093.6693.6690.6990.6990.69437,343
16 Sep 202092.3392.9591.0892.6592.65465,734
15 Sep 202090.7791.7090.4490.9090.90513,947
14 Sep 202091.4391.6389.4990.8190.81330,924
11 Sep 202092.4992.7291.1191.4591.45455,585
10 Sep 202094.9996.5093.1593.6193.61371,896
09 Sep 202092.7593.5392.1593.4393.43621,943
08 Sep 202096.3396.4994.4695.4595.45357,102
07 Sep 202093.0394.7392.5994.3994.39470,751
04 Sep 202093.5097.1293.4094.7894.78803,621
03 Sep 2020103.00103.4898.80100.46100.463,435,606
02 Sep 2020100.00103.0599.60103.00103.00504,657
01 Sep 202097.94100.0097.5299.7399.73544,211
31 Aug 2020100.00101.7099.79100.97100.97348,885
28 Aug 2020101.00101.7199.0999.9599.95514,921
27 Aug 2020100.02102.87100.02101.72101.72569,807
26 Aug 202098.30101.1398.25100.02100.02523,696
25 Aug 2020100.11101.2497.2898.5098.50567,734
24 Aug 202097.1098.4996.7098.4998.49230,855
21 Aug 202095.3597.1595.2897.0097.00388,349
20 Aug 202095.9396.2094.4094.7994.79321,794
19 Aug 202094.0096.9993.7996.1996.19478,905
18 Aug 202092.7394.4292.7393.7293.72351,286
17 Aug 202093.0093.8791.7291.9391.93294,382
14 Aug 202090.9594.1390.6394.1394.13564,498
13 Aug 202090.9090.9288.7089.3189.31362,808
12 Aug 202089.4189.4987.6588.8788.87378,204
11 Aug 202090.8090.9689.4290.3590.35530,087
10 Aug 202091.5292.1590.8691.4591.45203,669
07 Aug 202091.5392.0390.8591.0691.06225,627
06 Aug 202092.3992.9291.1591.5391.53243,210
05 Aug 202091.4692.7691.1592.5592.55322,506
04 Aug 202094.9795.4592.1492.3892.38425,017
03 Aug 202090.3092.3189.8391.7591.75496,490
31 Jul 202093.4093.7789.6389.9489.94689,605
30 Jul 202091.0093.7190.8893.3193.31365,322
29 Jul 202092.1092.1090.2490.6590.65408,582
28 Jul 202095.0195.3492.4392.4592.45269,590
27 Jul 202091.7194.0491.7193.6993.69215,450
24 Jul 202093.0093.6491.6592.7792.77332,823
23 Jul 202093.8294.3792.8493.3293.32326,933
22 Jul 202094.9094.9092.6993.6993.69274,966
21 Jul 202093.0096.5692.9596.0896.08592,231
20 Jul 202090.0191.8790.0191.0191.01279,499
17 Jul 202089.5190.8688.4689.7789.77340,908
16 Jul 202092.0092.4989.2589.5589.55364,158
15 Jul 202091.2691.9289.6891.7191.71376,587
14 Jul 202090.5090.9888.3688.7688.76570,126
13 Jul 202095.0095.0091.5392.8592.85420,385
10 Jul 202092.9794.3192.7193.1893.18471,668
09 Jul 202092.5193.6391.5891.9691.96423,308
08 Jul 202093.1093.9792.0192.0792.07351,213
07 Jul 202092.1394.1991.0092.1792.17554,748
06 Jul 202091.3491.9590.3490.3490.34261,645
03 Jul 202092.5093.2690.1891.1791.17458,828
02 Jul 202092.5092.5490.8791.8091.80332,002
01 Jul 202091.5092.2890.5090.8090.80341,747
30 Jun 202090.6692.0088.8690.1190.11658,410
29 Jun 202088.7090.2988.4389.9089.90561,147
26 Jun 202089.3090.1788.8289.8289.82326,495
25 Jun 202090.4991.4288.9088.9088.90423,114
24 Jun 202089.9591.9489.6790.6790.67466,064
23 Jun 202090.1491.7787.9388.7788.77641,633
22 Jun 202088.8889.3588.0688.5288.52297,121
19 Jun 202090.0091.8089.1689.2989.29896,858
18 Jun 202088.5089.4088.1188.8788.87832,336
17 Jun 202087.6189.1287.4088.4588.45625,203
16 Jun 202085.2586.3584.0486.3086.30553,600
15 Jun 202083.0085.3482.8583.1183.11521,649
12 Jun 202082.0084.3881.5583.7783.77647,494
11 Jun 202085.0085.8283.8384.7784.77662,371
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...