Skip to main content
Xero Limited (ASX:XRO)
Australia flag Australia · Delayed Price · Currency is AUD
87.63
+3.74 (4.46%)
At close: Mar 6, 2026

Xero Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202685.5089.4785.0587.6387.634.46%1,206,381
Mar 5, 202683.1685.3982.3083.8983.894.26%843,276
Mar 4, 202680.2081.8579.2580.4680.462.03%884,794
Mar 3, 202680.6880.6878.0178.8678.86-1.39%899,923
Mar 2, 202678.9980.3577.2379.9779.97-3.81%626,608
Feb 27, 202683.1684.6480.6683.1483.141.02%2,269,220
Feb 26, 202678.0083.1677.3082.3082.308.63%1,456,737
Feb 25, 202674.9876.0372.8275.7675.765.46%767,470
Feb 24, 202674.8075.7571.4571.8471.84-4.57%969,520
Feb 23, 202677.3477.3474.9475.2875.28-2.91%999,665
Feb 20, 202680.8680.8676.9577.5477.54-3.74%935,919
Feb 19, 202680.4281.5079.7080.5580.550.84%827,089
Feb 18, 202678.6180.2478.6079.8879.881.76%651,297
Feb 17, 202679.5079.5076.5178.5078.50-0.71%612,764
Feb 16, 202675.4079.3374.9079.0679.067.58%1,160,462
Feb 13, 202676.2876.2872.2673.4973.49-4.46%1,453,304
Feb 12, 202680.0181.0076.9276.9276.92-8.43%1,465,345
Feb 11, 202684.7084.8183.0384.0084.00-0.90%930,212
Feb 10, 202683.5085.6682.3984.7684.762.19%1,000,101
Feb 9, 202682.5784.1982.1582.9482.941.44%1,224,312
Feb 6, 202681.7782.1679.2581.7681.76-0.40%1,906,960
Feb 5, 202683.4984.3681.8582.0982.091.57%2,451,905
Feb 4, 202688.5588.5580.8280.8280.82-15.90%2,893,634
Feb 3, 202696.5197.5093.1996.1096.102.57%1,645,900
Feb 2, 202694.0094.2792.6593.6993.69-0.06%781,821
Jan 30, 202692.1194.6992.1193.7593.75-1.21%923,644
Jan 29, 202698.1398.1494.0194.9094.90-3.07%1,119,465
Jan 28, 2026100.36101.0797.5597.9197.91-1.92%536,817
Jan 27, 2026101.47101.9599.1599.8399.83-1.37%696,572
Jan 23, 2026100.00102.9998.40101.22101.223.54%1,430,190
Jan 22, 202699.75100.0097.1997.7697.76-1.15%795,707
Jan 21, 2026100.02101.1798.7198.9098.90-5.15%687,430
Jan 20, 2026100.90105.35100.57104.27104.273.35%627,636
Jan 19, 2026103.25103.3698.23100.89100.89-2.64%889,528
Jan 16, 2026103.40104.59102.84103.63103.630.46%512,800
Jan 15, 2026105.89106.00102.63103.16103.16-4.12%719,140
Jan 14, 2026106.37108.01105.67107.59107.59-0.38%647,534
Jan 13, 2026107.63109.30106.54108.00108.000.36%486,378
Jan 12, 2026107.50108.10106.08107.61107.610.14%368,201
Jan 9, 2026109.50110.87107.21107.46107.46-1.74%311,090
Jan 8, 2026109.54111.03108.79109.36109.360.70%453,984
Jan 7, 2026108.00110.61107.40108.60108.601.36%523,432
Jan 6, 2026108.01109.33107.14107.14107.14-0.72%531,206
Jan 5, 2026112.05112.16107.56107.92107.92-3.86%486,412
Jan 2, 2026113.90113.90112.00112.25112.25-1.55%221,524
Dec 31, 2025113.99114.02112.62114.02114.020.97%271,104
Dec 30, 2025114.21114.80112.59112.93112.930.32%180,296
Dec 29, 2025113.68113.87112.42112.57112.57-0.19%249,574
Dec 24, 2025114.54114.98112.42112.78112.78-2.32%284,751
Dec 23, 2025115.07116.63114.39115.46115.46-0.14%348,007
Dec 22, 2025116.84117.77114.85115.62115.62-0.02%344,768
Dec 19, 2025117.12117.42114.77115.64115.642.30%995,394
Dec 18, 2025108.42113.04108.20113.04113.042.52%932,485
Dec 17, 2025112.28114.00110.26110.26110.26-0.91%576,860
Dec 16, 2025111.15111.95110.50111.27111.27-1.96%548,248
Dec 15, 2025112.25113.50111.36113.50113.500.58%437,554
Dec 12, 2025114.00114.67112.35112.84112.84-0.46%375,058
Dec 11, 2025116.00117.50113.11113.36113.36-1.30%468,286
Dec 10, 2025119.00119.95114.46114.85114.85-2.08%506,920
Dec 9, 2025117.41120.07117.11117.29117.29-0.71%387,387
Dec 8, 2025118.79119.90117.41118.13118.13-0.63%805,113
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