Canada markets closed

Xero Limited (XRO.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
134.88+0.15 (+0.12%)
As of 10:25AM AEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024134.72135.23134.27134.88134.885,912
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
May 31, 2024134.58135.00131.94135.00135.001,033,610
May 30, 2024131.65134.88131.57134.03134.03396,069
May 29, 2024132.25134.22132.15132.66132.66518,059
May 28, 2024133.93134.93133.32133.54133.54325,098
May 27, 2024131.93134.18131.36134.07134.07423,658
May 24, 2024134.53135.15130.49131.19131.19491,717
May 23, 2024130.99136.46130.05134.84134.84745,576
May 22, 2024124.95125.81123.50124.00124.00386,161
May 21, 2024125.88126.75124.95124.95124.95353,787
May 20, 2024121.50125.27121.32125.27125.27398,282
May 17, 2024124.77125.81121.01121.01121.01456,544
May 16, 2024126.32128.73125.98127.54127.54507,044
May 15, 2024120.50121.71119.75121.71121.71642,162
May 14, 2024121.89122.58120.24120.24120.24388,275
May 13, 2024124.21124.94122.85123.00123.00367,710
May 10, 2024125.93126.86125.30125.36125.36179,653
May 09, 2024127.67127.99125.79125.80125.80264,884
May 08, 2024127.34127.73126.64127.59127.59224,607
May 07, 2024127.44128.00125.66127.10127.10424,749
May 06, 2024125.81127.00125.09125.56125.56315,659
May 03, 2024124.97126.29124.38125.22125.22214,654
May 02, 2024123.97124.38122.61123.63123.63302,158
May 01, 2024119.34124.77118.69123.18123.18322,958
Apr 30, 2024121.00122.35120.85122.08122.08388,662
Apr 29, 2024122.55122.85121.66121.66121.66225,865
Apr 26, 2024119.00120.24117.56120.24120.24315,396
Apr 24, 2024122.10123.39119.81119.81119.81370,015
Apr 23, 2024121.12121.70120.05121.57121.57277,493
Apr 22, 2024118.21119.61117.59119.61119.61198,898
Apr 19, 2024117.08117.65114.89116.81116.81366,494
Apr 18, 2024118.74120.94118.71119.14119.14305,995
Apr 17, 2024118.00119.50116.87118.71118.71258,761
Apr 16, 2024118.62119.69116.70117.89117.89502,908
Apr 15, 2024120.00120.59119.08119.84119.84208,757
Apr 12, 2024122.10122.66121.20121.96121.96976,291
Apr 11, 2024118.42121.80117.12121.80121.80484,342
Apr 10, 2024123.80124.06122.06122.20122.20263,306
Apr 09, 2024123.13124.22122.99123.68123.68214,782
Apr 08, 2024123.36124.20122.49123.14123.14253,583
Apr 05, 2024124.38125.10121.80123.00123.00341,629
Apr 04, 2024126.71127.80125.10125.10125.10302,487
Apr 03, 2024131.61131.61125.01125.01125.01693,512
Apr 02, 2024132.22134.00132.11132.55132.55297,226
Mar 28, 2024134.00134.17132.02133.32133.32507,843
Mar 27, 2024134.11134.18132.54133.89133.89280,477
Mar 26, 2024136.00136.50132.60133.39133.39392,929
Mar 25, 2024136.50138.79135.81137.11137.11348,961
Mar 22, 2024133.91135.80133.75135.29135.29250,899
Mar 21, 2024134.70136.39132.67135.32135.32738,056
Mar 20, 2024134.25134.88131.30132.20132.20469,487
Mar 19, 2024135.27135.61133.00133.33133.33247,495
Mar 18, 2024134.03136.18132.69135.39135.39279,935
Mar 15, 2024134.95136.10134.01135.15135.152,110,026
Mar 14, 2024137.22137.96135.73135.97135.97445,923
Mar 13, 2024135.58138.01134.66138.01138.01519,581
Mar 12, 2024133.67135.63133.52135.63135.63600,196
Mar 11, 2024132.43134.22131.80134.00134.00340,586
Mar 08, 2024135.00135.84133.16133.65133.65535,364
Mar 07, 2024135.25136.38133.31133.40133.40458,866
Mar 06, 2024130.27133.99130.27133.30133.30400,136
Mar 05, 2024135.49135.98131.93134.52134.52470,667
Mar 04, 2024134.50136.56133.34135.50135.50512,561
Mar 01, 2024128.00135.21127.75134.93134.93781,369
Feb 29, 2024125.01128.00122.74127.31127.31698,446
Feb 28, 2024122.39127.00121.93127.00127.001,099,502
Feb 27, 2024121.00122.86120.60121.69121.69346,756
Feb 26, 2024120.17123.44119.99122.46122.46448,584
Feb 23, 2024119.02121.25118.86119.91119.91529,331
Feb 22, 2024113.50116.82113.23116.65116.65344,097
Feb 21, 2024112.00115.47111.63114.01114.01288,224
Feb 20, 2024113.80114.29111.94113.68113.68267,633
Feb 19, 2024116.92117.12114.61114.80114.80221,352
Feb 16, 2024118.39119.93117.21117.50117.50577,750
Feb 15, 2024112.99118.39112.75118.02118.02600,156
Feb 14, 2024111.00111.89110.00111.58111.58191,167
Feb 13, 2024112.91113.68111.66113.03113.03223,521
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...