Xero Limited (ASX:XRO)
Australia · Delayed Price · Currency is AUD 157.34
-0.35 (-0.22%)
Oct 7, 2025, 11:39 AM AEST
Xero Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 161.00 | 161.24 | 156.78 | 157.69 | 157.69 | -1.29% | 254,449 |
| Oct 5, 2025 | 161.00 | 161.24 | 159.38 | 159.75 | 159.75 | -0.75% | 6,429 |
| 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 | 159.54 | 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 |
| Sep 26, 2025 | 158.66 | 159.21 | 156.02 | 158.24 | 158.24 | -0.62% | 406,665 |
| Sep 25, 2025 | 160.43 | 161.45 | 159.22 | 159.22 | 159.22 | -1.36% | 531,155 |
| Sep 24, 2025 | 161.00 | 162.34 | 160.32 | 161.41 | 161.41 | -1.56% | 549,263 |
| Sep 23, 2025 | 165.00 | 165.45 | 163.50 | 163.97 | 163.97 | 0.10% | 272,216 |
| Sep 22, 2025 | 163.20 | 165.45 | 163.09 | 163.80 | 163.80 | 0.74% | 378,355 |
| Sep 19, 2025 | 165.00 | 166.00 | 161.98 | 162.59 | 162.59 | 1.44% | 979,673 |
| Sep 18, 2025 | 161.10 | 162.39 | 160.13 | 160.28 | 160.28 | -0.63% | 467,541 |
| Sep 17, 2025 | 161.50 | 162.40 | 160.33 | 161.29 | 161.29 | 0.62% | 547,982 |
| Sep 16, 2025 | 161.97 | 162.35 | 158.88 | 160.30 | 160.30 | -0.58% | 275,551 |
| Sep 15, 2025 | 162.10 | 162.11 | 160.24 | 161.24 | 161.24 | -0.58% | 284,491 |
| Sep 12, 2025 | 164.70 | 164.70 | 161.87 | 162.18 | 162.18 | -0.10% | 423,584 |
| Sep 11, 2025 | 160.05 | 163.12 | 159.69 | 162.35 | 162.35 | 0.63% | 384,559 |
| Sep 10, 2025 | 160.11 | 162.32 | 160.04 | 161.34 | 161.34 | 1.00% | 508,013 |
| Sep 9, 2025 | 160.78 | 162.32 | 159.75 | 159.75 | 159.75 | -0.77% | 492,163 |
| Sep 8, 2025 | 159.00 | 162.15 | 158.96 | 160.99 | 160.99 | 1.32% | 585,774 |
| Sep 5, 2025 | 158.90 | 159.65 | 157.81 | 158.89 | 158.89 | 1.20% | 621,377 |
| Sep 4, 2025 | 154.92 | 157.36 | 152.95 | 157.00 | 157.00 | 4.84% | 836,192 |
| Sep 3, 2025 | 155.00 | 156.00 | 149.40 | 149.75 | 149.75 | -6.20% | 764,601 |
| Sep 2, 2025 | 157.31 | 159.65 | 156.90 | 159.65 | 159.65 | 1.71% | 498,028 |
| Sep 1, 2025 | 161.10 | 161.42 | 156.82 | 156.96 | 156.96 | -4.05% | 411,263 |
| Aug 29, 2025 | 163.00 | 164.99 | 161.86 | 163.59 | 163.59 | 0.95% | 802,593 |
| Aug 28, 2025 | 165.23 | 165.86 | 161.84 | 162.05 | 162.05 | -0.65% | 409,545 |
| Aug 27, 2025 | 165.00 | 165.00 | 162.47 | 163.11 | 163.11 | -0.57% | 293,400 |
| Aug 26, 2025 | 165.00 | 166.54 | 163.38 | 164.05 | 164.05 | -1.09% | 1,492,021 |
| Aug 25, 2025 | 169.00 | 169.25 | 164.60 | 165.86 | 165.86 | -1.26% | 578,471 |
| Aug 22, 2025 | 167.77 | 169.19 | 167.00 | 167.98 | 167.98 | -0.60% | 514,353 |
| Aug 21, 2025 | 173.44 | 173.44 | 169.00 | 169.00 | 169.00 | -0.76% | 448,902 |
| Aug 20, 2025 | 173.12 | 173.15 | 169.83 | 170.30 | 170.30 | -0.70% | 317,658 |
| Aug 19, 2025 | 169.40 | 172.96 | 168.74 | 171.50 | 171.50 | 1.70% | 522,620 |
| Aug 18, 2025 | 167.00 | 168.64 | 165.29 | 168.64 | 168.64 | 1.10% | 537,760 |
| Aug 15, 2025 | 166.00 | 167.84 | 165.58 | 166.81 | 166.81 | 0.49% | 553,379 |
| Aug 14, 2025 | 168.04 | 169.10 | 165.70 | 165.99 | 165.99 | -1.65% | 687,598 |
| Aug 13, 2025 | 172.70 | 173.31 | 168.06 | 168.78 | 168.78 | -2.27% | 581,608 |
| Aug 12, 2025 | 175.95 | 177.00 | 171.86 | 172.70 | 172.70 | -2.18% | 497,135 |
| Aug 11, 2025 | 177.51 | 177.99 | 175.39 | 176.54 | 176.54 | -1.28% | 226,844 |
| Aug 8, 2025 | 175.65 | 179.69 | 175.56 | 178.83 | 178.83 | 0.24% | 313,403 |
| Aug 7, 2025 | 179.33 | 179.33 | 177.14 | 178.40 | 178.40 | -0.06% | 279,257 |
| Aug 6, 2025 | 177.75 | 179.27 | 176.16 | 178.50 | 178.50 | 1.13% | 343,883 |
| Aug 5, 2025 | 177.57 | 178.00 | 176.50 | 176.50 | 176.50 | 0.66% | 274,644 |
| Aug 4, 2025 | 174.75 | 177.02 | 174.01 | 175.35 | 175.35 | 0.34% | 291,297 |
| Aug 1, 2025 | 179.30 | 179.85 | 174.75 | 174.75 | 174.75 | -3.45% | 473,758 |
| Jul 31, 2025 | 179.02 | 181.88 | 178.90 | 180.99 | 180.99 | 0.55% | 471,854 |
| Jul 30, 2025 | 178.22 | 181.10 | 178.01 | 180.00 | 180.00 | 0.16% | 275,217 |