Xero Limited (ASX:XRO)
Australia · Delayed Price · Currency is AUD 103.63
+0.47 (0.46%)
At close: Jan 16, 2026
Xero Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 103.40 | 104.59 | 102.84 | 103.63 | - | 0.46% | 503,918 |
| Jan 15, 2026 | 105.89 | 106.00 | 102.63 | 103.16 | 103.16 | -4.12% | 719,140 |
| Jan 14, 2026 | 106.37 | 108.01 | 105.67 | 107.59 | 107.59 | -0.38% | 647,534 |
| Jan 13, 2026 | 107.63 | 109.30 | 106.54 | 108.00 | 108.00 | 0.36% | 486,378 |
| Jan 12, 2026 | 107.50 | 108.10 | 106.08 | 107.61 | 107.61 | 0.14% | 368,201 |
| Jan 9, 2026 | 109.50 | 110.87 | 107.21 | 107.46 | 107.46 | -1.74% | 311,090 |
| Jan 8, 2026 | 109.54 | 111.03 | 108.79 | 109.36 | 109.36 | 0.70% | 453,984 |
| Jan 7, 2026 | 108.00 | 110.61 | 107.40 | 108.60 | 108.60 | 1.36% | 523,432 |
| Jan 6, 2026 | 108.01 | 109.33 | 107.14 | 107.14 | 107.14 | -0.72% | 531,206 |
| Jan 5, 2026 | 112.05 | 112.16 | 107.56 | 107.92 | 107.92 | -3.86% | 486,412 |
| Jan 2, 2026 | 113.90 | 113.90 | 112.00 | 112.25 | 112.25 | -1.55% | 221,524 |
| Dec 31, 2025 | 113.99 | 114.02 | 112.62 | 114.02 | 114.02 | 0.97% | 271,104 |
| Dec 30, 2025 | 114.21 | 114.80 | 112.59 | 112.93 | 112.93 | 0.32% | 180,296 |
| Dec 29, 2025 | 113.68 | 113.87 | 112.42 | 112.57 | 112.57 | -0.19% | 249,574 |
| Dec 24, 2025 | 114.54 | 114.98 | 112.42 | 112.78 | 112.78 | -2.32% | 284,751 |
| Dec 23, 2025 | 115.07 | 116.63 | 114.39 | 115.46 | 115.46 | -0.14% | 348,007 |
| Dec 22, 2025 | 116.84 | 117.77 | 114.85 | 115.62 | 115.62 | -0.02% | 344,768 |
| Dec 19, 2025 | 117.12 | 117.42 | 114.77 | 115.64 | 115.64 | 2.30% | 995,394 |
| Dec 18, 2025 | 108.42 | 113.04 | 108.20 | 113.04 | 113.04 | 2.52% | 932,485 |
| Dec 17, 2025 | 112.28 | 114.00 | 110.26 | 110.26 | 110.26 | -0.91% | 576,860 |
| Dec 16, 2025 | 111.15 | 111.95 | 110.50 | 111.27 | 111.27 | -1.96% | 548,248 |
| Dec 15, 2025 | 112.25 | 113.50 | 111.36 | 113.50 | 113.50 | 0.58% | 437,554 |
| Dec 12, 2025 | 114.00 | 114.67 | 112.35 | 112.84 | 112.84 | -0.46% | 375,058 |
| Dec 11, 2025 | 116.00 | 117.50 | 113.11 | 113.36 | 113.36 | -1.30% | 468,286 |
| Dec 10, 2025 | 119.00 | 119.95 | 114.46 | 114.85 | 114.85 | -2.08% | 506,920 |
| Dec 9, 2025 | 117.41 | 120.07 | 117.11 | 117.29 | 117.29 | -0.71% | 387,387 |
| Dec 8, 2025 | 118.79 | 119.90 | 117.41 | 118.13 | 118.13 | -0.63% | 805,113 |
| 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 |