Xero Limited (ASX:XRO)
Australia · Delayed Price · Currency is AUD 118.88
-2.02 (-1.67%)
At close: Dec 5, 2025
Xero Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.66 | 121.76 | 118.35 | 118.88 | 118.88 | -1.67% | 468,866 |
| Dec 4, 2025 | 123.63 | 123.64 | 120.27 | 120.90 | 120.90 | -0.25% | 441,500 |
| Dec 3, 2025 | 121.40 | 122.86 | 119.23 | 121.20 | 121.20 | -0.20% | 371,968 |
| Dec 2, 2025 | 123.03 | 123.53 | 121.20 | 121.44 | 121.44 | -0.33% | 521,315 |
| Dec 1, 2025 | 124.14 | 125.55 | 121.84 | 121.84 | 121.84 | -0.34% | 430,033 |
| Nov 28, 2025 | 124.97 | 125.49 | 121.06 | 122.25 | 122.25 | -0.73% | 590,933 |
| Nov 27, 2025 | 120.74 | 124.40 | 120.72 | 123.15 | 123.15 | 2.29% | 438,160 |
| Nov 26, 2025 | 121.86 | 122.18 | 119.78 | 120.39 | 120.39 | -0.12% | 535,757 |
| Nov 25, 2025 | 121.08 | 122.00 | 119.20 | 120.54 | 120.54 | 0.53% | 863,824 |
| Nov 24, 2025 | 119.92 | 122.36 | 119.52 | 119.90 | 119.90 | 0.57% | 1,893,952 |
| Nov 21, 2025 | 118.00 | 120.50 | 116.71 | 119.22 | 119.22 | -1.04% | 722,162 |
| Nov 20, 2025 | 122.66 | 126.39 | 120.27 | 120.47 | 120.47 | 1.56% | 1,072,672 |
| Nov 19, 2025 | 119.00 | 121.67 | 116.81 | 118.62 | 118.62 | 0.31% | 955,098 |
| Nov 18, 2025 | 120.01 | 121.86 | 117.05 | 118.25 | 118.25 | -3.25% | 1,241,302 |
| Nov 17, 2025 | 122.70 | 122.90 | 119.46 | 122.22 | 122.22 | -0.11% | 703,617 |
| Nov 14, 2025 | 124.98 | 125.47 | 121.52 | 122.36 | 122.36 | -3.93% | 2,120,505 |
| Nov 13, 2025 | 140.66 | 141.00 | 126.65 | 127.36 | 127.36 | -9.03% | 1,408,183 |
| Nov 12, 2025 | 143.30 | 143.63 | 139.69 | 140.00 | 140.00 | -2.23% | 561,449 |
| Nov 11, 2025 | 142.00 | 143.48 | 140.93 | 143.19 | 143.19 | 0.05% | 370,438 |
| Nov 10, 2025 | 142.50 | 143.12 | 138.64 | 143.12 | 143.12 | 0.97% | 494,956 |
| Nov 7, 2025 | 144.86 | 145.46 | 141.42 | 141.74 | 141.74 | -2.50% | 348,335 |
| Nov 6, 2025 | 143.47 | 145.63 | 143.03 | 145.37 | 145.37 | 0.51% | 418,315 |
| Nov 5, 2025 | 146.00 | 146.65 | 142.64 | 144.63 | 144.63 | -0.92% | 424,368 |
| Nov 4, 2025 | 150.76 | 150.76 | 145.98 | 145.98 | 145.98 | -1.56% | 276,531 |
| Nov 3, 2025 | 145.00 | 148.30 | 144.70 | 148.30 | 148.30 | 2.28% | 440,650 |
| Oct 31, 2025 | 146.29 | 147.19 | 145.00 | 145.00 | 145.00 | -0.97% | 643,523 |
| Oct 30, 2025 | 148.95 | 149.64 | 145.57 | 146.42 | 146.42 | -2.88% | 471,979 |
| Oct 29, 2025 | 152.92 | 154.20 | 150.36 | 150.76 | 150.76 | -1.96% | 367,644 |
| Oct 28, 2025 | 152.17 | 154.26 | 151.34 | 153.78 | 153.78 | 1.06% | 496,760 |
| Oct 27, 2025 | 151.47 | 152.47 | 150.32 | 152.17 | 152.17 | 0.92% | 330,471 |
| Oct 24, 2025 | 150.53 | 151.99 | 149.00 | 150.79 | 150.79 | 0.22% | 489,479 |
| Oct 23, 2025 | 152.96 | 154.00 | 150.46 | 150.46 | 150.46 | -2.54% | 418,268 |
| Oct 22, 2025 | 152.72 | 155.14 | 152.45 | 154.38 | 154.38 | 1.87% | 475,117 |
| Oct 21, 2025 | 155.60 | 155.83 | 151.54 | 151.54 | 151.54 | -1.97% | 414,015 |
| Oct 20, 2025 | 157.41 | 157.41 | 154.23 | 154.59 | 154.59 | 0.29% | 338,304 |
| Oct 17, 2025 | 154.00 | 155.89 | 153.47 | 154.15 | 154.15 | -0.41% | 434,699 |
| Oct 16, 2025 | 157.43 | 157.43 | 153.11 | 154.79 | 154.79 | -1.45% | 322,490 |
| Oct 15, 2025 | 153.70 | 157.97 | 152.70 | 157.07 | 157.07 | 1.66% | 338,996 |
| Oct 14, 2025 | 153.81 | 154.65 | 151.92 | 154.50 | 154.50 | 0.45% | 350,395 |
| Oct 13, 2025 | 151.80 | 154.21 | 151.00 | 153.81 | 153.81 | -1.50% | 379,318 |
| Oct 10, 2025 | 154.10 | 156.88 | 153.94 | 156.15 | 156.15 | 1.23% | 444,432 |
| Oct 9, 2025 | 156.90 | 157.79 | 153.81 | 154.25 | 154.25 | -0.35% | 430,842 |
| Oct 8, 2025 | 157.29 | 157.54 | 154.53 | 154.79 | 154.79 | -1.70% | 455,942 |
| Oct 7, 2025 | 156.86 | 158.47 | 156.44 | 157.46 | 157.46 | -0.15% | 464,947 |
| Oct 6, 2025 | 161.00 | 161.24 | 156.78 | 157.69 | 157.69 | -2.03% | 254,449 |
| Oct 3, 2025 | 158.04 | 160.95 | 157.48 | 160.95 | 160.95 | 1.73% | 464,416 |
| Oct 2, 2025 | 159.93 | 160.75 | 158.21 | 158.21 | 158.21 | -0.11% | 503,855 |
| Oct 1, 2025 | 157.00 | 158.39 | 155.32 | 158.39 | 158.39 | 0.57% | 372,966 |
| Sep 30, 2025 | 158.72 | 159.55 | 157.13 | 157.50 | 157.50 | 0.10% | 416,774 |
| Sep 29, 2025 | 158.34 | 159.26 | 157.34 | 157.34 | 157.34 | -0.57% | 275,088 |