Xero Limited XRO

ASX · Avustralya · Teknoloji Hizmetleri

AUD 56,60+1,29 (+%2,33)

Piyasa açık· 2 Eki 2026 03:34 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 56,88	+%2,85	AUD 55,87	AUD 57,87	AUD 55,87	406,19K
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 56,88	+%2,85	AUD 55,87	AUD 57,87	AUD 55,87	406,19K
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