Xero Limited XRO
ASX · Australia · Technology Services
AUD 56.96+1.65 (+2.98%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 56.78 | +2.66% | AUD 55.87 | AUD 57.87 | AUD 55.87 | 270.49K |
| 2026-10-01 | AUD 55.31 | -2.83% | AUD 57.21 | AUD 57.27 | AUD 55.09 | 1.36M |
| 2026-09-30 | AUD 56.92 | -1.93% | AUD 57.52 | AUD 58.18 | AUD 56.92 | 1.20M |
| 2026-09-29 | AUD 58.04 | +0.57% | AUD 57.19 | AUD 58.69 | AUD 56.70 | 905.49K |
| 2026-09-28 | AUD 57.71 | +0.61% | AUD 57.38 | AUD 58.30 | AUD 56.61 | 802.33K |
| 2026-09-25 | AUD 57.36 | -2.81% | AUD 58.08 | AUD 58.69 | AUD 56.22 | 1.16M |
| 2026-09-24 | AUD 59.02 | +1.41% | AUD 58.20 | AUD 59.17 | AUD 57.85 | 1.04M |
| 2026-09-23 | AUD 58.20 | -4.67% | AUD 59.46 | AUD 60.52 | AUD 57.51 | 1.59M |
| 2026-09-22 | AUD 61.05 | +1.61% | AUD 60.65 | AUD 63.18 | AUD 60.65 | 1.35M |
| 2026-09-21 | AUD 60.08 | -4.30% | AUD 61.92 | AUD 62.41 | AUD 59.65 | 1.53M |
| 2026-09-18 | AUD 62.78 | -4.08% | AUD 65.35 | AUD 66.01 | AUD 62.62 | 2.34M |
| 2026-09-17 | AUD 65.45 | -1.34% | AUD 66.80 | AUD 66.80 | AUD 65.08 | 1.10M |
| 2026-09-16 | AUD 66.34 | -1.63% | AUD 67.25 | AUD 67.92 | AUD 66.24 | 681.67K |
| 2026-09-15 | AUD 67.44 | -0.28% | AUD 69.30 | AUD 69.99 | AUD 67.28 | 818.44K |
| 2026-09-14 | AUD 67.63 | +0.87% | AUD 68.10 | AUD 70.20 | AUD 67.02 | 814.66K |
| 2026-09-11 | AUD 67.05 | -2.53% | AUD 68.68 | AUD 68.75 | AUD 66.46 | 1.10M |
| 2026-09-10 | AUD 68.79 | -3.96% | AUD 70.51 | AUD 71.11 | AUD 68.68 | 982.68K |
| 2026-09-09 | AUD 71.63 | -3.53% | AUD 72.96 | AUD 73.40 | AUD 71.63 | 661.45K |
| 2026-09-08 | AUD 74.25 | -2.61% | AUD 75.91 | AUD 76.15 | AUD 74.11 | 458.75K |
| 2026-09-07 | AUD 76.24 | -3.94% | AUD 78.15 | AUD 78.30 | AUD 76.13 | 478.85K |
| 2026-09-04 | AUD 79.37 | -1.66% | AUD 82.28 | AUD 82.28 | AUD 78.20 | 743.05K |
| 2026-09-03 | AUD 80.71 | -0.63% | AUD 80.72 | AUD 81.82 | AUD 80.55 | 591.26K |
| 2026-09-02 | AUD 81.22 | -2.47% | AUD 83.62 | AUD 84.23 | AUD 80.81 | 407.08K |
| 2026-09-01 | AUD 83.28 | +0.49% | AUD 83.39 | AUD 84.29 | AUD 82.40 | 519.50K |
| 2026-08-31 | AUD 82.87 | -3.23% | AUD 85.50 | AUD 86.50 | AUD 82.59 | 1.57M |
| 2026-08-28 | AUD 85.64 | +4.78% | AUD 83.56 | AUD 89.54 | AUD 83.04 | 1.22M |
| 2026-08-27 | AUD 81.73 | -2.60% | AUD 84.97 | AUD 85.50 | AUD 81.50 | 1.36M |
| 2026-08-26 | AUD 83.91 | -5.67% | AUD 85.97 | AUD 86.11 | AUD 83.87 | 2.24M |
| 2026-08-25 | AUD 88.95 | +2.56% | AUD 86.46 | AUD 89.01 | AUD 86.34 | 854.79K |
| 2026-08-24 | AUD 86.73 | +2.04% | AUD 85.00 | AUD 87.90 | AUD 83.96 | 863.27K |
| 2026-08-21 | AUD 85.00 | -0.34% | AUD 84.85 | AUD 87.21 | AUD 84.75 | 1.13M |
| 2026-08-20 | AUD 85.29 | +2.35% | AUD 84.95 | AUD 86.37 | AUD 83.40 | 882.20K |
| 2026-08-19 | AUD 83.33 | +0.70% | AUD 83.26 | AUD 84.22 | AUD 81.47 | 954.48K |
| 2026-08-18 | AUD 82.75 | +0.78% | AUD 80.60 | AUD 83.20 | AUD 80.39 | 682.12K |
| 2026-08-17 | AUD 82.11 | +0.77% | AUD 80.40 | AUD 82.69 | AUD 79.58 | 676.23K |
| 2026-08-14 | AUD 81.48 | +5.54% | AUD 78.58 | AUD 81.85 | AUD 78.08 | 1.12M |
| 2026-08-13 | AUD 77.20 | -0.26% | AUD 77.63 | AUD 79.10 | AUD 76.84 | 696.58K |
| 2026-08-12 | AUD 77.40 | -1.89% | AUD 78.21 | AUD 78.76 | AUD 76.93 | 784.48K |
| 2026-08-11 | AUD 78.89 | +1.47% | AUD 77.88 | AUD 79.67 | AUD 77.08 | 635.63K |
| 2026-08-10 | AUD 77.75 | +1.55% | AUD 77.45 | AUD 78.75 | AUD 77.11 | 568.59K |
| 2026-08-07 | AUD 76.56 | +1.47% | AUD 75.50 | AUD 77.45 | AUD 75.16 | 764.04K |
| 2026-08-06 | AUD 75.45 | +0.41% | AUD 74.88 | AUD 75.66 | AUD 74.49 | 500.05K |
| 2026-08-05 | AUD 75.14 | +1.82% | AUD 74.00 | AUD 75.80 | AUD 74.00 | 764.85K |
| 2026-08-04 | AUD 73.80 | +3.49% | AUD 72.84 | AUD 74.09 | AUD 72.71 | 782.17K |
| 2026-08-03 | AUD 71.31 | +1.87% | AUD 70.71 | AUD 71.71 | AUD 69.04 | 614.29K |
| 2026-07-31 | AUD 70.00 | -2.07% | AUD 70.08 | AUD 70.80 | AUD 69.53 | 637.82K |
| 2026-07-30 | AUD 71.48 | +1.43% | AUD 71.85 | AUD 72.05 | AUD 69.92 | 796.66K |
| 2026-07-29 | AUD 70.47 | +4.11% | AUD 69.00 | AUD 71.18 | AUD 68.88 | 826.51K |
| 2026-07-28 | AUD 67.69 | +3.68% | AUD 66.21 | AUD 67.69 | AUD 64.96 | 833.44K |
| 2026-07-27 | AUD 65.29 | +6.02% | AUD 63.80 | AUD 66.28 | AUD 63.55 | 926.97K |
| 2026-07-24 | AUD 61.58 | -4.45% | AUD 63.25 | AUD 63.97 | AUD 61.45 | 1.17M |
| 2026-07-23 | AUD 64.45 | -5.01% | AUD 66.00 | AUD 67.51 | AUD 64.45 | 969.12K |
| 2026-07-22 | AUD 67.85 | -2.61% | AUD 68.50 | AUD 68.63 | AUD 66.58 | 1.03M |
| 2026-07-21 | AUD 69.67 | +2.05% | AUD 69.70 | AUD 69.87 | AUD 68.09 | 567.25K |
| 2026-07-20 | AUD 68.27 | -2.08% | AUD 69.70 | AUD 69.70 | AUD 68.00 | 526.93K |
| 2026-07-17 | AUD 69.72 | +0.93% | AUD 69.37 | AUD 71.55 | AUD 69.37 | 620.29K |
| 2026-07-16 | AUD 69.08 | +1.19% | AUD 68.50 | AUD 70.13 | AUD 68.40 | 749.31K |
| 2026-07-15 | AUD 68.27 | -3.57% | AUD 70.37 | AUD 70.53 | AUD 67.71 | 688.25K |
| 2026-07-14 | AUD 70.80 | +0.80% | AUD 68.47 | AUD 71.40 | AUD 68.47 | 644.40K |
| 2026-07-13 | AUD 70.24 | -4.31% | AUD 71.50 | AUD 72.89 | AUD 69.57 | 675.17K |
| 2026-07-10 | AUD 73.40 | -1.26% | AUD 75.40 | AUD 75.40 | AUD 72.92 | 367.17K |
| 2026-07-09 | AUD 74.34 | +0.50% | AUD 72.54 | AUD 75.45 | AUD 71.95 | 556.96K |
| 2026-07-08 | AUD 73.97 | -1.18% | AUD 74.35 | AUD 75.34 | AUD 72.17 | 683.30K |
| 2026-07-07 | AUD 74.85 | +1.75% | AUD 73.65 | AUD 75.71 | AUD 72.78 | 815.25K |
| 2026-07-06 | AUD 73.56 | +1.81% | AUD 71.96 | AUD 74.45 | AUD 71.47 | 609.07K |
| 2026-07-03 | AUD 72.25 | +1.43% | AUD 71.50 | AUD 72.48 | AUD 70.56 | 516.85K |
| 2026-07-02 | AUD 71.23 | +1.47% | AUD 72.80 | AUD 73.21 | AUD 69.71 | 1.17M |
| 2026-07-01 | AUD 70.20 | -2.80% | AUD 71.50 | AUD 72.62 | AUD 70.20 | 1.11M |
| 2026-06-30 | AUD 72.22 | +0.06% | AUD 72.60 | AUD 73.88 | AUD 71.86 | 1.06M |
| 2026-06-29 | AUD 72.18 | +4.53% | AUD 71.50 | AUD 73.89 | AUD 71.01 | 1.00M |
| 2026-06-26 | AUD 69.05 | +1.77% | AUD 67.30 | AUD 69.64 | AUD 66.71 | 1.32M |
| 2026-06-25 | AUD 67.85 | -3.50% | AUD 70.49 | AUD 71.37 | AUD 67.28 | 1.31M |
| 2026-06-24 | AUD 70.31 | +8.17% | AUD 66.30 | AUD 71.07 | AUD 66.30 | 1.40M |
| 2026-06-23 | AUD 65.00 | -5.28% | AUD 68.50 | AUD 68.99 | AUD 65.00 | 1.77M |
| 2026-06-22 | AUD 68.62 | -4.54% | AUD 71.85 | AUD 73.23 | AUD 68.62 | 1.15M |
| 2026-06-19 | AUD 71.88 | +0.34% | AUD 70.50 | AUD 71.88 | AUD 69.51 | 2.09M |
| 2026-06-18 | AUD 71.64 | -3.94% | AUD 71.40 | AUD 74.75 | AUD 71.26 | 1.08M |
| 2026-06-17 | AUD 74.58 | +3.45% | AUD 71.58 | AUD 74.70 | AUD 70.18 | 725.29K |
| 2026-06-16 | AUD 72.09 | -1.72% | AUD 73.33 | AUD 73.49 | AUD 71.70 | 655.85K |
| 2026-06-15 | AUD 73.35 | -0.20% | AUD 74.00 | AUD 75.31 | AUD 73.35 | 804.20K |
| 2026-06-12 | AUD 73.50 | -0.77% | AUD 74.00 | AUD 75.46 | AUD 73.28 | 711.69K |
| 2026-06-11 | AUD 74.07 | -3.58% | AUD 74.55 | AUD 76.07 | AUD 73.26 | 1.29M |
| 2026-06-10 | AUD 76.82 | -2.04% | AUD 77.02 | AUD 77.88 | AUD 76.50 | 561.66K |
| 2026-06-09 | AUD 78.42 | -1.07% | AUD 78.13 | AUD 79.23 | AUD 76.50 | 781.30K |
| 2026-06-05 | AUD 79.27 | -1.41% | AUD 80.51 | AUD 81.63 | AUD 78.78 | 636.77K |
| 2026-06-04 | AUD 80.40 | -4.19% | AUD 81.43 | AUD 82.16 | AUD 80.07 | 724.21K |
| 2026-06-03 | AUD 83.92 | -3.54% | AUD 86.00 | AUD 86.00 | AUD 82.89 | 1.22M |
| 2026-06-02 | AUD 87.00 | +7.47% | AUD 88.00 | AUD 89.69 | AUD 84.90 | 1.80M |
| 2026-06-01 | AUD 80.95 | +7.69% | AUD 76.99 | AUD 82.14 | AUD 76.39 | 1.18M |
| 2026-05-29 | AUD 75.17 | +0.91% | AUD 75.29 | AUD 76.15 | AUD 74.12 | 2.41M |