Xero Limited (ASX:XRO)
Australia
· Delayed Price · Currency is AUD 79.44
-1.58 (-1.95%)
Apr 28, 2026, 4:10 PM AEST
Xero Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.42 | 81.24 | 79.32 | 79.44 | 79.44 | -1.95% | 441,060 |
| Apr 27, 2026 | 82.93 | 83.87 | 80.35 | 81.02 | 81.02 | -0.60% | 440,531 |
| Apr 24, 2026 | 77.21 | 82.06 | 76.63 | 81.51 | 81.51 | 0.30% | 803,373 |
| Apr 23, 2026 | 81.20 | 82.55 | 80.33 | 81.27 | 81.27 | -1.78% | 576,009 |
| Apr 22, 2026 | 82.98 | 83.37 | 81.40 | 82.74 | 82.74 | -0.29% | 743,607 |
| Apr 21, 2026 | 83.00 | 84.21 | 82.35 | 82.98 | 82.98 | 1.01% | 580,882 |
| Apr 20, 2026 | 81.90 | 83.56 | 81.38 | 82.15 | 82.15 | 0.21% | 599,479 |
| Apr 17, 2026 | 82.47 | 84.13 | 81.47 | 81.98 | 81.98 | 0.15% | 632,927 |
| Apr 16, 2026 | 78.52 | 81.88 | 78.47 | 81.86 | 81.86 | 9.00% | 1,380,611 |
| Apr 15, 2026 | 74.90 | 75.56 | 73.79 | 75.10 | 75.10 | 2.62% | 703,111 |
| Apr 14, 2026 | 75.28 | 75.71 | 72.72 | 73.18 | 73.18 | 3.92% | 631,350 |
| Apr 13, 2026 | 69.98 | 70.86 | 69.11 | 70.42 | 70.42 | -1.46% | 704,323 |
| Apr 10, 2026 | 71.10 | 72.14 | 70.88 | 71.46 | 71.46 | -2.66% | 956,764 |
| Apr 9, 2026 | 76.77 | 76.77 | 73.10 | 73.41 | 73.41 | -8.56% | 1,426,649 |
| Apr 8, 2026 | 77.82 | 80.46 | 77.50 | 80.28 | 80.28 | 6.54% | 916,249 |
| Apr 7, 2026 | 75.60 | 77.94 | 74.80 | 75.35 | 75.35 | 1.74% | 469,516 |
| Apr 2, 2026 | 77.41 | 77.49 | 73.55 | 74.06 | 74.06 | -3.81% | 721,927 |
| Apr 1, 2026 | 78.27 | 79.30 | 75.89 | 76.99 | 76.99 | 2.49% | 665,746 |
| Mar 31, 2026 | 72.50 | 76.64 | 71.48 | 75.12 | 75.12 | 6.55% | 863,125 |
| Mar 30, 2026 | 71.02 | 71.50 | 67.93 | 70.50 | 70.50 | -3.21% | 728,567 |
| Mar 27, 2026 | 72.80 | 74.24 | 71.59 | 72.84 | 72.84 | 0.61% | 952,512 |
| Mar 26, 2026 | 74.00 | 74.69 | 71.98 | 72.40 | 72.40 | -3.17% | 669,926 |
| Mar 25, 2026 | 72.59 | 76.05 | 72.04 | 74.77 | 74.77 | -0.24% | 725,282 |
| Mar 24, 2026 | 78.42 | 78.46 | 74.00 | 74.95 | 74.95 | -2.22% | 522,831 |
| Mar 23, 2026 | 75.50 | 77.15 | 74.00 | 76.65 | 76.65 | -0.45% | 605,049 |
| Mar 20, 2026 | 76.99 | 78.25 | 76.90 | 77.00 | 77.00 | 0.03% | 1,351,298 |
| Mar 19, 2026 | 78.38 | 78.38 | 76.24 | 76.98 | 76.98 | -3.04% | 753,151 |
| Mar 18, 2026 | 77.15 | 79.88 | 77.12 | 79.39 | 79.39 | 2.28% | 516,691 |
| Mar 17, 2026 | 80.46 | 80.75 | 77.15 | 77.62 | 77.62 | -1.72% | 567,932 |
| Mar 16, 2026 | 80.31 | 81.04 | 78.47 | 78.98 | 78.98 | -1.92% | 538,390 |
| Mar 13, 2026 | 78.60 | 80.83 | 78.60 | 80.53 | 80.53 | 2.61% | 556,432 |
| Mar 12, 2026 | 79.80 | 79.80 | 76.82 | 78.48 | 78.48 | -4.12% | 832,261 |
| Mar 11, 2026 | 83.00 | 83.70 | 81.36 | 81.85 | 81.85 | -2.23% | 565,793 |
| Mar 10, 2026 | 84.80 | 86.00 | 83.03 | 83.72 | 83.72 | 0.36% | 544,745 |
| Mar 9, 2026 | 85.00 | 85.49 | 82.52 | 83.42 | 83.42 | -4.80% | 1,397,558 |
| Mar 6, 2026 | 85.50 | 89.47 | 85.05 | 87.63 | 87.63 | 4.46% | 1,206,381 |
| Mar 5, 2026 | 83.16 | 85.39 | 82.30 | 83.89 | 83.89 | 4.26% | 843,276 |
| Mar 4, 2026 | 80.20 | 81.85 | 79.25 | 80.46 | 80.46 | 2.03% | 884,794 |
| Mar 3, 2026 | 80.68 | 80.68 | 78.01 | 78.86 | 78.86 | -1.39% | 899,923 |
| Mar 2, 2026 | 78.99 | 80.35 | 77.23 | 79.97 | 79.97 | -3.81% | 626,608 |
| Feb 27, 2026 | 83.16 | 84.64 | 80.66 | 83.14 | 83.14 | 1.02% | 2,269,220 |
| Feb 26, 2026 | 78.00 | 83.16 | 77.30 | 82.30 | 82.30 | 8.63% | 1,456,737 |
| Feb 25, 2026 | 74.98 | 76.03 | 72.82 | 75.76 | 75.76 | 5.46% | 767,470 |
| Feb 24, 2026 | 74.80 | 75.75 | 71.45 | 71.84 | 71.84 | -4.57% | 969,520 |
| Feb 23, 2026 | 77.34 | 77.34 | 74.94 | 75.28 | 75.28 | -2.91% | 999,665 |
| Feb 20, 2026 | 80.86 | 80.86 | 76.95 | 77.54 | 77.54 | -3.74% | 935,919 |
| Feb 19, 2026 | 80.42 | 81.50 | 79.70 | 80.55 | 80.55 | 0.84% | 827,089 |
| Feb 18, 2026 | 78.61 | 80.24 | 78.60 | 79.88 | 79.88 | 1.76% | 651,297 |
| Feb 17, 2026 | 79.50 | 79.50 | 76.51 | 78.50 | 78.50 | -0.71% | 612,764 |
| Feb 16, 2026 | 75.40 | 79.33 | 74.90 | 79.06 | 79.06 | 7.58% | 1,160,462 |
| Feb 13, 2026 | 76.28 | 76.28 | 72.26 | 73.49 | 73.49 | -4.46% | 1,453,304 |
| Feb 12, 2026 | 80.01 | 81.00 | 76.92 | 76.92 | 76.92 | -8.43% | 1,465,345 |
| Feb 11, 2026 | 84.70 | 84.81 | 83.03 | 84.00 | 84.00 | -0.90% | 930,212 |
| Feb 10, 2026 | 83.50 | 85.66 | 82.39 | 84.76 | 84.76 | 2.19% | 1,000,101 |
| Feb 9, 2026 | 82.57 | 84.19 | 82.15 | 82.94 | 82.94 | 1.44% | 1,224,312 |
| Feb 6, 2026 | 81.77 | 82.16 | 79.25 | 81.76 | 81.76 | -0.40% | 1,906,960 |
| Feb 5, 2026 | 83.49 | 84.36 | 81.85 | 82.09 | 82.09 | 1.57% | 2,451,905 |
| Feb 4, 2026 | 88.55 | 88.55 | 80.82 | 80.82 | 80.82 | -15.90% | 2,893,634 |
| Feb 3, 2026 | 96.51 | 97.50 | 93.19 | 96.10 | 96.10 | 2.57% | 1,645,900 |
| Feb 2, 2026 | 94.00 | 94.27 | 92.65 | 93.69 | 93.69 | -0.06% | 781,821 |
| Jan 30, 2026 | 92.11 | 94.69 | 92.11 | 93.75 | 93.75 | -1.21% | 923,644 |
| Jan 29, 2026 | 98.13 | 98.14 | 94.01 | 94.90 | 94.90 | -3.07% | 1,119,465 |
| Jan 28, 2026 | 100.36 | 101.07 | 97.55 | 97.91 | 97.91 | -1.92% | 536,817 |
| Jan 27, 2026 | 101.47 | 101.95 | 99.15 | 99.83 | 99.83 | -1.37% | 696,572 |
| Jan 23, 2026 | 100.00 | 102.99 | 98.40 | 101.22 | 101.22 | 3.54% | 1,430,190 |
| Jan 22, 2026 | 99.75 | 100.00 | 97.19 | 97.76 | 97.76 | -1.15% | 795,707 |
| Jan 21, 2026 | 100.02 | 101.17 | 98.71 | 98.90 | 98.90 | -5.15% | 687,430 |
| Jan 20, 2026 | 100.90 | 105.35 | 100.57 | 104.27 | 104.27 | 3.35% | 627,636 |
| Jan 19, 2026 | 103.25 | 103.36 | 98.23 | 100.89 | 100.89 | -2.64% | 889,528 |
| Jan 16, 2026 | 103.40 | 104.59 | 102.84 | 103.63 | 103.63 | 0.46% | 512,800 |
| 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 |