Xero Limited (ASX:XRO)
Australia · Delayed Price · Currency is AUD 174.75
-6.24 (-3.45%)
Aug 1, 2025, 4:10 PM AEST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 178.45 | 180.78 | 177.25 | 179.72 | 179.72 | 0.50% | 309,203 |
| Jul 28, 2025 | 178.85 | 180.68 | 177.84 | 178.82 | 178.82 | 0.41% | 362,503 |
| Jul 25, 2025 | 179.69 | 180.30 | 177.50 | 178.09 | 178.09 | 0.02% | 225,394 |
| Jul 24, 2025 | 181.13 | 181.30 | 176.86 | 178.05 | 178.05 | -1.18% | 405,067 |
| Jul 23, 2025 | 179.96 | 181.80 | 177.80 | 180.17 | 180.17 | -0.38% | 408,680 |
| Jul 22, 2025 | 180.00 | 181.46 | 178.63 | 180.85 | 180.85 | 0.61% | 271,207 |
| Jul 21, 2025 | 180.90 | 180.99 | 178.24 | 179.76 | 179.76 | -0.69% | 254,276 |
| Jul 18, 2025 | 180.00 | 182.66 | 179.74 | 181.00 | 181.00 | 1.04% | 469,720 |
| Jul 17, 2025 | 178.87 | 181.70 | 177.02 | 179.13 | 179.13 | 1.71% | 819,201 |
| Jul 16, 2025 | 174.50 | 176.83 | 173.81 | 176.11 | 176.11 | 0.89% | 415,422 |
| Jul 15, 2025 | 175.46 | 176.54 | 173.83 | 174.56 | 174.56 | 1.15% | 387,244 |
| Jul 14, 2025 | 173.83 | 174.43 | 172.33 | 172.58 | 172.58 | -0.72% | 388,536 |
| Jul 11, 2025 | 176.60 | 177.55 | 173.16 | 173.83 | 173.83 | -1.46% | 581,356 |
| Jul 10, 2025 | 178.50 | 178.91 | 175.80 | 176.41 | 176.41 | -0.71% | 542,967 |
| Jul 9, 2025 | 178.00 | 179.50 | 176.65 | 177.67 | 177.67 | -0.41% | 333,385 |
| Jul 8, 2025 | 180.00 | 182.89 | 178.29 | 178.40 | 178.40 | -0.10% | 446,275 |
| Jul 7, 2025 | 179.05 | 179.99 | 177.40 | 178.58 | 178.58 | 0.32% | 258,685 |
| Jul 4, 2025 | 177.24 | 180.00 | 177.20 | 178.01 | 178.01 | 0.86% | 429,277 |
| Jul 3, 2025 | 180.23 | 180.23 | 176.06 | 176.50 | 176.50 | -0.98% | 574,795 |
| Jul 2, 2025 | 179.56 | 180.51 | 176.72 | 178.24 | 178.24 | -2.08% | 2,304,308 |
| Jul 1, 2025 | 181.99 | 184.70 | 180.16 | 182.03 | 182.03 | 1.24% | 824,480 |
| Jun 30, 2025 | 184.00 | 186.38 | 179.80 | 179.80 | 179.80 | -1.74% | 2,178,233 |
| Jun 27, 2025 | 184.91 | 185.99 | 181.80 | 182.99 | 182.99 | -0.55% | 1,183,757 |
| Jun 26, 2025 | 179.05 | 186.18 | 176.06 | 184.00 | 184.00 | -5.26% | 1,737,298 |
| Jun 25, 2025 | 194.21 | 194.21 | 194.21 | 194.21 | 194.21 | - | - |
| Jun 24, 2025 | 193.30 | 196.52 | 193.18 | 194.21 | 194.21 | 0.39% | 319,662 |
| Jun 23, 2025 | 192.50 | 193.93 | 190.92 | 193.46 | 193.46 | -0.16% | 204,002 |
| Jun 20, 2025 | 191.62 | 193.77 | 191.16 | 193.77 | 193.77 | 0.98% | 1,289,388 |
| Jun 19, 2025 | 193.25 | 193.60 | 191.16 | 191.88 | 191.88 | -0.87% | 381,106 |
| Jun 18, 2025 | 191.84 | 194.67 | 191.68 | 193.56 | 193.56 | 1.10% | 252,381 |
| Jun 17, 2025 | 190.50 | 193.20 | 190.04 | 191.46 | 191.46 | 0.35% | 315,815 |
| Jun 16, 2025 | 188.70 | 190.79 | 187.62 | 190.79 | 190.79 | 1.11% | 258,982 |
| Jun 13, 2025 | 189.97 | 190.38 | 187.47 | 188.70 | 188.70 | -0.43% | 339,087 |
| Jun 12, 2025 | 189.24 | 189.54 | 187.98 | 189.52 | 189.52 | 0.94% | 416,377 |
| Jun 11, 2025 | 193.50 | 193.78 | 187.75 | 187.75 | 187.75 | -2.26% | 264,204 |
| Jun 10, 2025 | 189.16 | 192.84 | 189.13 | 192.10 | 192.10 | 1.82% | 332,973 |
| Jun 6, 2025 | 189.98 | 190.49 | 188.50 | 188.67 | 188.67 | -0.69% | 333,074 |
| Jun 5, 2025 | 189.50 | 189.99 | 188.46 | 189.99 | 189.99 | 0.59% | 551,441 |
| Jun 4, 2025 | 188.12 | 188.87 | 186.01 | 188.87 | 188.87 | 0.73% | 317,751 |
| Jun 3, 2025 | 186.49 | 188.18 | 186.06 | 187.51 | 187.51 | 0.29% | 277,968 |
| Jun 2, 2025 | 186.89 | 188.74 | 184.65 | 186.97 | 186.97 | 1.45% | 461,778 |
| May 30, 2025 | 184.86 | 186.01 | 181.38 | 184.29 | 184.29 | -0.79% | 1,259,176 |
| May 29, 2025 | 185.60 | 186.11 | 184.15 | 185.75 | 185.75 | 0.51% | 329,066 |
| May 28, 2025 | 184.00 | 186.88 | 183.93 | 184.81 | 184.81 | 0.68% | 371,852 |
| May 27, 2025 | 181.99 | 183.57 | 180.76 | 183.57 | 183.57 | 1.45% | 299,972 |
| May 26, 2025 | 180.83 | 182.49 | 180.14 | 180.94 | 180.94 | -0.10% | 211,910 |
| May 23, 2025 | 181.00 | 182.84 | 180.14 | 181.12 | 181.12 | 0.68% | 191,865 |