Xero Limited (ASX:XRO)
Australia flag Australia · Delayed Price · Currency is AUD
152.17
+1.38 (0.92%)
Oct 27, 2025, 4:10 PM AEST

Xero Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025151.47152.47150.32152.17152.170.92%330,471
Oct 24, 2025150.53151.99149.00150.79150.790.22%489,479
Oct 23, 2025152.96154.00150.46150.46150.46-2.54%418,268
Oct 22, 2025152.72155.14152.45154.38154.381.87%475,117
Oct 21, 2025155.60155.82151.54151.54151.54-1.97%414,015
Oct 20, 2025157.41157.41154.23154.59154.590.29%338,304
Oct 17, 2025154.00155.89153.47154.15154.15-0.41%434,699
Oct 16, 2025157.43157.43153.11154.79154.79-1.45%322,490
Oct 15, 2025153.70157.97152.70157.07157.071.66%338,996
Oct 14, 2025153.81154.65151.92154.50154.500.45%350,395
Oct 13, 2025151.80154.21151.00153.81153.81-1.50%379,318
Oct 10, 2025154.10156.88153.94156.15156.151.23%444,432
Oct 9, 2025156.90157.79153.81154.25154.25-0.35%430,842
Oct 8, 2025157.29157.54154.53154.79154.79-1.70%455,942
Oct 7, 2025156.86158.47156.44157.46157.46-0.15%464,947
Oct 6, 2025161.00161.24156.78157.69157.69-1.29%254,449
Oct 5, 2025161.00161.24159.38159.75159.75-0.75%6,429
Oct 3, 2025158.04160.95157.48160.95160.951.73%464,416
Oct 2, 2025159.93160.75158.21158.21158.21-0.11%503,855
Oct 1, 2025157.00158.39155.32158.39158.390.57%372,966
Sep 30, 2025158.72159.54157.13157.50157.500.10%416,774
Sep 29, 2025158.34159.26157.34157.34157.34-0.57%275,088
Sep 26, 2025158.66159.21156.02158.24158.24-0.62%406,665
Sep 25, 2025160.43161.45159.22159.22159.22-1.36%531,155
Sep 24, 2025161.00162.34160.32161.41161.41-1.56%549,263
Sep 23, 2025165.00165.45163.50163.97163.970.10%272,216
Sep 22, 2025163.20165.45163.09163.80163.800.74%378,355
Sep 19, 2025165.00166.00161.98162.59162.591.44%979,673
Sep 18, 2025161.10162.39160.13160.28160.28-0.63%467,541
Sep 17, 2025161.50162.40160.33161.29161.290.62%547,982
Sep 16, 2025161.97162.35158.88160.30160.30-0.58%275,551
Sep 15, 2025162.10162.11160.24161.24161.24-0.58%284,491
Sep 12, 2025164.70164.70161.87162.18162.18-0.10%423,584
Sep 11, 2025160.05163.12159.69162.35162.350.63%384,559
Sep 10, 2025160.11162.32160.04161.34161.341.00%508,013
Sep 9, 2025160.78162.32159.75159.75159.75-0.77%492,163
Sep 8, 2025159.00162.15158.96160.99160.991.32%585,774
Sep 5, 2025158.90159.65157.81158.89158.891.20%621,377
Sep 4, 2025154.92157.36152.95157.00157.004.84%836,192
Sep 3, 2025155.00156.00149.40149.75149.75-6.20%764,601
Sep 2, 2025157.31159.65156.90159.65159.651.71%498,028
Sep 1, 2025161.10161.42156.82156.96156.96-4.05%411,263
Aug 29, 2025163.00164.99161.86163.59163.590.95%802,593
Aug 28, 2025165.23165.86161.84162.05162.05-0.65%409,545
Aug 27, 2025165.00165.00162.47163.11163.11-0.57%293,400
Aug 26, 2025165.00166.54163.38164.05164.05-1.09%1,492,021
Aug 25, 2025169.00169.25164.60165.86165.86-1.26%578,471
Aug 22, 2025167.77169.19167.00167.98167.98-0.60%514,353
Aug 21, 2025173.44173.44169.00169.00169.00-0.76%448,902
Aug 20, 2025173.12173.15169.83170.30170.30-0.70%317,658