Xero Limited (ASX:XRO)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 155.82 | 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 | -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 |