Skip to main content
Xero Limited (ASX:XRO)
Australia flag Australia · Delayed Price · Currency is AUD
118.88
-2.02 (-1.67%)
At close: Dec 5, 2025

Xero Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025120.66121.76118.35118.88118.88-1.67%468,866
Dec 4, 2025123.63123.64120.27120.90120.90-0.25%441,500
Dec 3, 2025121.40122.86119.23121.20121.20-0.20%371,968
Dec 2, 2025123.03123.53121.20121.44121.44-0.33%521,315
Dec 1, 2025124.14125.55121.84121.84121.84-0.34%430,033
Nov 28, 2025124.97125.49121.06122.25122.25-0.73%590,933
Nov 27, 2025120.74124.40120.72123.15123.152.29%438,160
Nov 26, 2025121.86122.18119.78120.39120.39-0.12%535,757
Nov 25, 2025121.08122.00119.20120.54120.540.53%863,824
Nov 24, 2025119.92122.36119.52119.90119.900.57%1,893,952
Nov 21, 2025118.00120.50116.71119.22119.22-1.04%722,162
Nov 20, 2025122.66126.39120.27120.47120.471.56%1,072,672
Nov 19, 2025119.00121.67116.81118.62118.620.31%955,098
Nov 18, 2025120.01121.86117.05118.25118.25-3.25%1,241,302
Nov 17, 2025122.70122.90119.46122.22122.22-0.11%703,617
Nov 14, 2025124.98125.47121.52122.36122.36-3.93%2,120,505
Nov 13, 2025140.66141.00126.65127.36127.36-9.03%1,408,183
Nov 12, 2025143.30143.63139.69140.00140.00-2.23%561,449
Nov 11, 2025142.00143.48140.93143.19143.190.05%370,438
Nov 10, 2025142.50143.12138.64143.12143.120.97%494,956
Nov 7, 2025144.86145.46141.42141.74141.74-2.50%348,335
Nov 6, 2025143.47145.63143.03145.37145.370.51%418,315
Nov 5, 2025146.00146.65142.64144.63144.63-0.92%424,368
Nov 4, 2025150.76150.76145.98145.98145.98-1.56%276,531
Nov 3, 2025145.00148.30144.70148.30148.302.28%440,650
Oct 31, 2025146.29147.19145.00145.00145.00-0.97%643,523
Oct 30, 2025148.95149.64145.57146.42146.42-2.88%471,979
Oct 29, 2025152.92154.20150.36150.76150.76-1.96%367,644
Oct 28, 2025152.17154.26151.34153.78153.781.06%496,760
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, 2025155.60155.83151.54151.54151.54-1.97%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, 2025161.00161.24156.78157.69157.69-2.03%254,449
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, 2025158.72159.55157.13157.50157.500.10%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
Aug 19, 2025169.40172.96168.74171.50171.501.70%522,620
Aug 18, 2025167.00168.64165.29168.64168.641.10%537,760
Aug 15, 2025166.00167.84165.58166.81166.810.49%553,379
Aug 14, 2025168.04169.10165.70165.99165.99-1.65%687,598
Aug 13, 2025172.70173.31168.06168.78168.78-2.27%581,608
Aug 12, 2025175.95177.00171.86172.70172.70-2.18%497,135
Aug 11, 2025177.51177.99175.39176.54176.54-1.28%226,844
Aug 8, 2025175.65179.69175.56178.83178.830.24%313,403
Aug 7, 2025179.33179.33177.14178.40178.40-0.06%279,257
Aug 6, 2025177.75179.27176.16178.50178.501.13%343,883
Aug 5, 2025177.57178.00176.50176.50176.500.66%274,644
Aug 4, 2025174.75177.02174.01175.35175.350.34%291,297
Aug 1, 2025179.30179.85174.75174.75174.75-3.45%473,758
Jul 31, 2025179.02181.88178.90180.99180.990.55%471,854
Jul 30, 2025178.22181.10178.01180.00180.000.16%275,217
Jul 29, 2025178.45180.78177.25179.72179.720.50%309,203
Jul 28, 2025178.85180.68177.84178.82178.820.41%362,503
Jul 25, 2025179.69180.30177.50178.09178.090.02%225,394
Jul 24, 2025181.13181.30176.86178.05178.05-1.18%405,067
Jul 23, 2025179.96181.80177.80180.17180.17-0.38%408,680
Jul 22, 2025180.00181.46178.63180.85180.850.61%271,207
Jul 21, 2025180.90180.99178.24179.76179.76-0.69%254,276