ASX - Delayed Quote AUD

Xero Limited (XRO.AX)

Compare
151.00 +3.35 (+2.27%)
At close: 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 148.00 151.52 147.50 151.00 151.00 311,880
Oct 21, 2024 148.00 151.52 147.50 151.00 151.00 312,643
Oct 18, 2024 148.01 148.39 146.33 147.65 147.65 228,817
Oct 17, 2024 150.15 150.50 147.52 148.40 148.40 242,562
Oct 16, 2024 148.00 148.85 147.01 147.59 147.59 341,535
Oct 15, 2024 149.39 151.24 148.98 149.85 149.85 282,371
Oct 14, 2024 150.00 151.31 148.92 149.50 149.50 219,806
Oct 11, 2024 147.35 149.72 147.35 149.69 149.69 260,638
Oct 10, 2024 147.10 148.75 146.01 147.78 147.78 479,597
Oct 9, 2024 146.23 148.07 145.93 147.38 147.38 245,120
Oct 8, 2024 146.40 146.51 143.56 145.15 145.15 244,467
Oct 7, 2024 144.53 147.83 144.07 147.72 147.72 216,988
Oct 4, 2024 144.38 146.05 143.19 145.32 145.32 267,105
Oct 3, 2024 146.96 147.48 144.89 146.02 146.02 249,321
Oct 2, 2024 147.96 148.60 145.38 146.43 146.43 457,045
Oct 1, 2024 149.50 150.20 148.45 150.20 150.20 254,752
Sep 30, 2024 148.80 149.67 147.89 149.44 149.44 354,413
Sep 27, 2024 147.16 149.00 147.00 148.72 148.72 178,573
Sep 26, 2024 148.31 148.40 145.41 147.49 147.49 299,234
Sep 25, 2024 148.02 149.18 146.64 147.10 147.10 268,223
Sep 24, 2024 148.37 148.87 147.00 148.87 148.87 259,816
Sep 23, 2024 148.43 150.27 147.02 149.17 149.17 311,198
Sep 20, 2024 149.85 152.41 148.80 150.05 150.05 1,163,731
Sep 19, 2024 149.49 149.49 146.73 149.40 149.40 567,139
Sep 18, 2024 147.62 148.60 145.03 147.85 147.85 373,887
Sep 17, 2024 144.62 148.10 144.62 148.10 148.10 572,772
Sep 16, 2024 142.89 144.40 142.85 144.40 144.40 337,839
Sep 13, 2024 144.79 145.08 141.05 142.10 142.10 376,750
Sep 12, 2024 142.45 144.41 142.18 144.27 144.27 258,148
Sep 11, 2024 141.16 141.41 139.80 141.16 141.16 333,810
Sep 10, 2024 142.40 143.06 140.56 142.02 142.02 220,609
Sep 9, 2024 140.43 141.61 138.60 141.61 141.61 329,182
Sep 6, 2024 142.41 143.83 140.48 142.47 142.47 514,700
Sep 5, 2024 141.48 145.00 140.81 144.06 144.06 350,798
Sep 4, 2024 142.45 143.38 140.09 141.09 141.09 332,617
Sep 3, 2024 142.79 144.70 142.38 144.70 144.70 218,140
Sep 2, 2024 142.78 144.33 141.92 143.70 143.70 179,669
Aug 30, 2024 143.58 144.48 142.84 142.84 142.84 458,157
Aug 29, 2024 140.09 143.60 139.72 143.19 143.19 350,786
Aug 28, 2024 140.25 141.70 139.30 141.70 141.70 295,323
Aug 27, 2024 141.78 143.00 139.64 140.37 140.37 282,249
Aug 26, 2024 143.52 144.49 140.93 143.55 143.55 258,422
Aug 23, 2024 143.74 144.89 142.82 143.23 143.23 400,536
Aug 22, 2024 144.25 145.03 143.40 144.67 144.67 197,044
Aug 21, 2024 143.27 144.70 142.47 144.41 144.41 344,600
Aug 20, 2024 142.12 144.31 142.12 144.31 144.31 309,061
Aug 19, 2024 140.44 142.20 140.44 141.62 141.62 240,075
Aug 16, 2024 140.00 141.23 139.64 140.66 140.66 263,788
Aug 15, 2024 136.55 138.23 136.00 137.90 137.90 245,928
Aug 14, 2024 136.00 137.65 135.36 135.36 135.36 182,842
Aug 13, 2024 134.07 135.39 133.62 134.72 134.72 172,333
Aug 12, 2024 133.48 134.58 133.06 133.62 133.62 170,323
Aug 9, 2024 130.81 133.04 130.53 131.81 131.81 271,887
Aug 8, 2024 128.38 128.97 127.44 128.46 128.46 217,364
Aug 7, 2024 127.74 129.78 126.69 129.07 129.07 302,424
Aug 6, 2024 128.09 130.47 127.40 127.95 127.95 362,183
Aug 5, 2024 131.40 132.03 126.90 128.09 128.09 561,988
Aug 2, 2024 136.77 138.37 135.49 135.61 135.61 493,000
Aug 1, 2024 139.99 141.91 138.55 140.25 140.25 312,942
Jul 31, 2024 134.96 138.18 134.67 138.18 138.18 391,883
Jul 30, 2024 132.59 134.48 131.86 134.25 134.25 312,988
Jul 29, 2024 134.87 134.99 133.47 134.14 134.14 189,024
Jul 26, 2024 131.75 132.94 131.10 132.54 132.54 349,307
Jul 25, 2024 131.90 133.02 130.87 131.10 131.10 537,214
Jul 24, 2024 135.14 136.66 134.85 135.87 135.87 169,486
Jul 23, 2024 135.24 136.26 134.75 135.90 135.90 248,478
Jul 22, 2024 134.33 135.51 133.43 133.51 133.51 247,726
Jul 19, 2024 134.98 136.43 134.50 135.41 135.41 239,166
Jul 18, 2024 139.42 139.42 136.00 137.03 137.03 441,226
Jul 17, 2024 140.49 141.95 140.39 140.42 140.42 299,350
Jul 16, 2024 142.22 142.64 140.33 140.46 140.46 343,989
Jul 15, 2024 140.64 142.79 140.64 142.49 142.49 257,724
Jul 12, 2024 140.84 141.10 138.58 140.49 140.49 304,581
Jul 11, 2024 137.93 141.72 137.87 141.50 141.50 548,915
Jul 10, 2024 133.89 136.90 133.59 136.84 136.84 250,720
Jul 9, 2024 134.87 135.42 133.72 135.00 135.00 302,735
Jul 8, 2024 135.39 136.70 134.98 135.00 135.00 234,007
Jul 5, 2024 134.72 135.50 134.27 135.37 135.37 126,004
Jul 4, 2024 135.87 136.37 134.73 134.73 134.73 139,915
Jul 3, 2024 133.87 135.87 133.73 135.87 135.87 295,326
Jul 2, 2024 135.39 135.67 133.53 133.53 133.53 201,776
Jul 1, 2024 134.34 135.18 133.29 134.70 134.70 207,243
Jun 28, 2024 136.52 137.38 135.44 136.40 136.40 270,390
Jun 27, 2024 132.68 135.44 132.68 135.44 135.44 349,857
Jun 26, 2024 134.01 134.50 132.97 134.42 134.42 300,520
Jun 25, 2024 132.34 133.00 131.74 132.92 132.92 254,744
Jun 24, 2024 133.30 134.35 131.29 131.33 131.33 215,796
Jun 21, 2024 130.75 132.61 130.56 132.61 132.61 713,892
Jun 20, 2024 131.00 131.35 129.85 130.58 130.58 438,651
Jun 19, 2024 130.53 131.68 129.84 130.88 130.88 256,604
Jun 18, 2024 130.34 130.79 129.76 130.36 130.36 333,264
Jun 17, 2024 130.58 131.19 128.97 129.22 129.22 260,438
Jun 14, 2024 131.11 131.70 130.61 130.94 130.94 248,420
Jun 13, 2024 132.65 132.71 131.20 131.75 131.75 389,603
Jun 12, 2024 128.90 129.80 127.57 128.79 128.79 512,420
Jun 11, 2024 127.44 129.04 126.61 128.97 128.97 595,216
Jun 7, 2024 127.20 129.36 126.57 129.29 129.29 399,904
Jun 6, 2024 128.34 128.89 126.27 128.20 128.20 654,510
Jun 5, 2024 126.86 128.05 123.90 125.93 125.93 3,363,665
Jun 4, 2024 134.51 135.15 131.80 131.80 131.80 279,164
Jun 3, 2024 135.09 135.85 133.89 134.24 134.24 245,597
May 31, 2024 134.58 135.00 131.94 135.00 135.00 1,033,610
May 30, 2024 131.65 134.88 131.57 134.03 134.03 396,069
May 29, 2024 132.25 134.22 132.15 132.66 132.66 518,059
May 28, 2024 133.93 134.93 133.32 133.54 133.54 325,098
May 27, 2024 131.93 134.18 131.36 134.07 134.07 423,658
May 24, 2024 134.53 135.15 130.49 131.19 131.19 491,717
May 23, 2024 130.99 136.46 130.05 134.84 134.84 745,576
May 22, 2024 124.95 125.81 123.50 124.00 124.00 386,161
May 21, 2024 125.88 126.75 124.95 124.95 124.95 353,787
May 20, 2024 121.50 125.27 121.32 125.27 125.27 398,282
May 17, 2024 124.77 125.81 121.01 121.01 121.01 456,544
May 16, 2024 126.32 128.73 125.98 127.54 127.54 507,044
May 15, 2024 120.50 121.71 119.75 121.71 121.71 642,162
May 14, 2024 121.89 122.58 120.24 120.24 120.24 388,275
May 13, 2024 124.21 124.94 122.85 123.00 123.00 367,710
May 10, 2024 125.93 126.86 125.30 125.36 125.36 179,653
May 9, 2024 127.67 127.99 125.79 125.80 125.80 264,884
May 8, 2024 127.34 127.73 126.64 127.59 127.59 224,607
May 7, 2024 127.44 128.00 125.66 127.10 127.10 424,749
May 6, 2024 125.81 127.00 125.09 125.56 125.56 315,659
May 3, 2024 124.97 126.29 124.38 125.22 125.22 214,654
May 2, 2024 123.97 124.38 122.61 123.63 123.63 302,158
May 1, 2024 119.34 124.77 118.69 123.18 123.18 322,958
Apr 30, 2024 121.00 122.35 120.85 122.08 122.08 388,662
Apr 29, 2024 122.55 122.85 121.66 121.66 121.66 225,865
Apr 26, 2024 119.00 120.24 117.56 120.24 120.24 315,396
Apr 24, 2024 122.10 123.39 119.81 119.81 119.81 370,015
Apr 23, 2024 121.12 121.70 120.05 121.57 121.57 277,493
Apr 22, 2024 118.21 119.61 117.59 119.61 119.61 198,898
Apr 19, 2024 117.08 117.65 114.89 116.81 116.81 366,494
Apr 18, 2024 118.74 120.94 118.71 119.14 119.14 305,995
Apr 17, 2024 118.00 119.50 116.87 118.71 118.71 258,761
Apr 16, 2024 118.62 119.69 116.70 117.89 117.89 502,908
Apr 15, 2024 120.00 120.59 119.08 119.84 119.84 208,757
Apr 12, 2024 122.10 122.66 121.20 121.96 121.96 976,291
Apr 11, 2024 118.42 121.80 117.12 121.80 121.80 484,342
Apr 10, 2024 123.80 124.06 122.06 122.20 122.20 263,306
Apr 9, 2024 123.13 124.22 122.99 123.68 123.68 214,782
Apr 8, 2024 123.36 124.20 122.49 123.14 123.14 253,583
Apr 5, 2024 124.38 125.10 121.80 123.00 123.00 341,629
Apr 4, 2024 126.71 127.80 125.10 125.10 125.10 302,487
Apr 3, 2024 131.61 131.61 125.01 125.01 125.01 693,512
Apr 2, 2024 132.22 134.00 132.11 132.55 132.55 297,226
Mar 28, 2024 134.00 134.17 132.02 133.32 133.32 507,843
Mar 27, 2024 134.11 134.18 132.54 133.89 133.89 280,477
Mar 26, 2024 136.00 136.50 132.60 133.39 133.39 392,929
Mar 25, 2024 136.50 138.79 135.81 137.11 137.11 348,961
Mar 22, 2024 133.91 135.80 133.75 135.29 135.29 250,899
Mar 21, 2024 134.70 136.39 132.67 135.32 135.32 738,056
Mar 20, 2024 134.25 134.88 131.30 132.20 132.20 469,487
Mar 19, 2024 135.27 135.61 133.00 133.33 133.33 247,495
Mar 18, 2024 134.03 136.18 132.69 135.39 135.39 279,935
Mar 15, 2024 134.95 136.10 134.01 135.15 135.15 2,110,026
Mar 14, 2024 137.22 137.96 135.73 135.97 135.97 445,923
Mar 13, 2024 135.58 138.01 134.66 138.01 138.01 519,581
Mar 12, 2024 133.67 135.63 133.52 135.63 135.63 600,196
Mar 11, 2024 132.43 134.22 131.80 134.00 134.00 340,586
Mar 8, 2024 135.00 135.84 133.16 133.65 133.65 535,364
Mar 7, 2024 135.25 136.38 133.31 133.40 133.40 458,866
Mar 6, 2024 130.27 133.99 130.27 133.30 133.30 400,136
Mar 5, 2024 135.49 135.98 131.93 134.52 134.52 470,667
Mar 4, 2024 134.50 136.56 133.34 135.50 135.50 512,561
Mar 1, 2024 128.00 135.21 127.75 134.93 134.93 781,369
Feb 29, 2024 125.01 128.00 122.74 127.31 127.31 698,446
Feb 28, 2024 122.39 127.00 121.93 127.00 127.00 1,099,502
Feb 27, 2024 121.00 122.86 120.60 121.69 121.69 346,756
Feb 26, 2024 120.17 123.44 119.99 122.46 122.46 448,584
Feb 23, 2024 119.02 121.25 118.86 119.91 119.91 529,331
Feb 22, 2024 113.50 116.82 113.23 116.65 116.65 344,097
Feb 21, 2024 112.00 115.47 111.63 114.01 114.01 288,224
Feb 20, 2024 113.80 114.29 111.94 113.68 113.68 267,633
Feb 19, 2024 116.92 117.12 114.61 114.80 114.80 221,352
Feb 16, 2024 118.39 119.93 117.21 117.50 117.50 577,750
Feb 15, 2024 112.99 118.39 112.75 118.02 118.02 600,156
Feb 14, 2024 111.00 111.89 110.00 111.58 111.58 191,167
Feb 13, 2024 112.91 113.68 111.66 113.03 113.03 223,521
Feb 12, 2024 111.29 113.95 111.08 113.37 113.37 188,719
Feb 9, 2024 110.39 111.78 109.37 111.74 111.74 285,624
Feb 8, 2024 107.99 110.97 107.83 109.77 109.77 324,400
Feb 7, 2024 107.81 109.00 107.52 108.73 108.73 334,055
Feb 6, 2024 110.72 110.82 107.55 108.34 108.34 416,263
Feb 5, 2024 110.64 111.62 110.35 111.41 111.41 266,104
Feb 2, 2024 110.00 112.29 109.70 112.29 112.29 465,433
Feb 1, 2024 109.17 110.45 108.54 109.38 109.38 321,574
Jan 31, 2024 110.00 111.25 109.50 110.79 110.79 526,468
Jan 30, 2024 112.02 112.03 109.75 110.98 110.98 310,606
Jan 29, 2024 112.20 112.20 108.85 109.21 109.21 403,785
Jan 25, 2024 112.69 112.96 111.23 112.54 112.54 352,384
Jan 24, 2024 114.65 114.79 112.31 113.00 113.00 297,935
Jan 23, 2024 115.33 115.50 113.34 114.00 114.00 285,954
Jan 22, 2024 116.82 118.80 114.14 115.36 115.36 336,793
Jan 19, 2024 110.98 114.76 110.45 114.73 114.73 353,022
Jan 18, 2024 108.43 109.84 107.09 109.47 109.47 301,491
Jan 17, 2024 109.72 110.34 109.02 109.85 109.85 234,728
Jan 16, 2024 108.53 109.82 108.01 109.27 109.27 260,971
Jan 15, 2024 109.09 109.70 108.95 109.20 109.20 22,488
Jan 12, 2024 109.88 110.71 108.89 109.28 109.28 130,557
Jan 11, 2024 110.00 110.24 109.30 110.13 110.13 174,081
Jan 10, 2024 108.10 110.02 108.10 109.28 109.28 268,051
Jan 9, 2024 107.81 108.84 107.00 108.84 108.84 377,216
Jan 8, 2024 105.30 106.90 105.20 105.66 105.66 160,215
Jan 5, 2024 109.78 109.78 105.14 106.34 106.34 345,048
Jan 4, 2024 108.50 108.76 107.10 108.76 108.76 369,550
Jan 3, 2024 111.55 111.78 108.80 108.90 108.90 236,587
Jan 2, 2024 112.50 113.67 112.31 113.14 113.14 102,862
Dec 29, 2023 112.99 112.99 111.59 112.30 112.30 124,920
Dec 28, 2023 112.62 112.79 111.24 112.79 112.79 171,172
Dec 27, 2023 111.89 112.05 110.34 111.57 111.57 123,243
Dec 22, 2023 109.94 111.04 109.50 110.05 110.05 113,719
Dec 21, 2023 109.94 112.16 109.40 109.95 109.95 411,151
Dec 20, 2023 113.21 113.43 112.04 112.04 112.04 293,002
Dec 19, 2023 111.02 112.12 110.77 111.86 111.86 309,760
Dec 18, 2023 110.54 112.10 110.11 110.11 110.11 262,451
Dec 15, 2023 110.62 111.13 109.52 110.49 110.49 786,707
Dec 14, 2023 111.92 113.12 110.38 111.63 111.63 508,217
Dec 13, 2023 108.44 109.12 107.64 108.50 108.50 319,168
Dec 12, 2023 105.48 109.41 104.39 108.33 108.33 569,013
Dec 11, 2023 104.85 105.86 104.02 104.37 104.37 355,999
Dec 8, 2023 103.17 105.04 102.60 105.00 105.00 407,046
Dec 7, 2023 103.72 103.74 102.31 103.61 103.61 400,897
Dec 6, 2023 103.65 104.17 101.66 103.74 103.74 585,834
Dec 5, 2023 102.59 102.59 100.01 101.79 101.79 438,099
Dec 4, 2023 102.12 104.06 102.02 102.80 102.80 283,371
Dec 1, 2023 101.76 102.30 99.80 101.13 101.13 255,067
Nov 30, 2023 102.82 103.10 100.78 103.05 103.05 859,876
Nov 29, 2023 99.62 102.58 98.75 102.08 102.08 315,930
Nov 28, 2023 99.84 100.44 99.02 99.17 99.17 316,679
Nov 27, 2023 99.70 101.30 99.45 99.93 99.93 361,287
Nov 24, 2023 99.43 101.09 98.74 99.56 99.56 163,362
Nov 23, 2023 101.31 101.32 99.34 99.55 99.55 343,436
Nov 22, 2023 100.99 100.99 98.73 100.00 100.00 385,461
Nov 21, 2023 101.20 101.66 99.86 101.27 101.27 374,401
Nov 20, 2023 102.77 103.28 100.17 100.54 100.54 274,916
Nov 17, 2023 100.17 101.24 99.10 101.24 101.24 842,523
Nov 16, 2023 101.80 101.88 100.07 100.07 100.07 419,497
Nov 15, 2023 101.00 103.46 100.94 101.95 101.95 972,888
Nov 14, 2023 99.00 100.00 97.28 99.76 99.76 603,759
Nov 13, 2023 100.90 102.00 97.14 98.49 98.49 733,070
Nov 10, 2023 97.29 102.30 96.58 99.93 99.93 1,079,379
Nov 9, 2023 116.40 116.40 98.52 100.47 100.47 1,582,770
Nov 8, 2023 114.10 115.84 113.44 114.72 114.72 285,250
Nov 7, 2023 112.00 113.61 110.96 112.99 112.99 228,620
Nov 6, 2023 113.28 114.08 111.15 111.82 111.82 246,071
Nov 3, 2023 113.50 113.67 110.37 112.29 112.29 326,421
Nov 2, 2023 107.86 112.23 107.84 110.75 110.75 446,007
Nov 1, 2023 108.06 108.06 105.13 107.06 107.06 350,600
Oct 31, 2023 108.00 108.91 106.00 106.69 106.69 361,608
Oct 30, 2023 104.44 108.74 104.15 106.82 106.82 362,080
Oct 27, 2023 106.19 106.39 104.32 104.52 104.52 243,746
Oct 26, 2023 105.00 106.30 104.19 106.30 106.30 497,377
Oct 25, 2023 108.99 110.20 107.88 108.45 108.45 266,771
Oct 24, 2023 107.95 109.00 107.53 108.38 108.38 273,560
Oct 23, 2023 108.38 109.00 106.98 107.90 107.90 232,121

Related Tickers