ASX - Delayed Quote AUD

Xero Limited (XRO.AX)

188.70
-0.82
(-0.43%)
At close: June 13 at 4:10:39 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025189.97190.38187.47188.70188.70339,087
Jun 12, 2025189.24189.54187.98189.52189.52416,377
Jun 11, 2025193.50193.78187.75187.75187.75264,204
Jun 10, 2025189.16192.84189.13192.10192.10332,973
Jun 6, 2025189.98190.49188.50188.67188.67333,074
Jun 5, 2025189.50189.99188.46189.99189.99551,441
Jun 4, 2025188.12188.87186.01188.87188.87317,751
Jun 3, 2025186.49188.18186.06187.51187.51277,968
Jun 2, 2025186.89188.74184.65186.97186.97461,778
May 30, 2025184.86186.01181.38184.29184.291,259,176
May 29, 2025185.60186.11184.15185.75185.75329,066
May 28, 2025184.00186.88183.93184.81184.81371,852
May 27, 2025181.99183.57180.76183.57183.57299,972
May 26, 2025180.83182.49180.14180.94180.94211,910
May 23, 2025181.00182.20180.14181.12181.12191,865
May 22, 2025179.39180.46178.10179.90179.90345,422
May 21, 2025183.48183.98180.86181.72181.72232,241
May 20, 2025181.00182.40179.62182.30182.30344,292
May 19, 2025179.11183.67178.88181.47181.47416,357
May 16, 2025179.31182.72178.95180.02180.02805,067
May 15, 2025172.50182.77169.52182.05182.05777,058
May 14, 2025174.44176.65173.79173.86173.86407,137
May 13, 2025171.10175.72171.00174.38174.38300,418
May 12, 2025169.50173.05169.37171.45171.45264,278
May 9, 2025168.76173.40168.76172.41172.41279,020
May 8, 2025167.66168.42166.48167.94167.94317,731
May 7, 2025163.60166.73162.64165.83165.83416,123
May 6, 2025165.64168.00165.34166.25166.25413,451
May 5, 2025171.00171.07168.18168.23168.23251,168
May 2, 2025169.60171.32168.30170.25170.25349,965
May 1, 2025164.35169.57164.00169.51169.51461,517
Apr 30, 2025161.20164.19160.62164.19164.19539,061
Apr 29, 2025157.00163.19157.00161.20161.20371,175
Apr 28, 2025161.27161.94159.00159.52159.52400,830
Apr 24, 2025158.47159.35156.58156.58156.58323,023
Apr 23, 2025156.27158.54154.94157.46157.46407,276
Apr 22, 2025152.24154.20151.67153.10153.10469,467
Apr 17, 2025153.84155.52153.02155.11155.11475,104
Apr 16, 2025156.67157.60154.10154.43154.43351,915
Apr 15, 2025158.39158.98155.88156.28156.28345,231
Apr 14, 2025155.60159.27154.60158.67158.67294,026
Apr 11, 2025150.90155.04150.90155.04155.04479,699
Apr 10, 2025162.35163.53155.35156.09156.09582,299
Apr 9, 2025142.34147.00142.29146.93146.93451,104
Apr 8, 2025145.42149.00144.96148.30148.30574,971
Apr 7, 2025134.90143.43134.00142.26142.26864,270
Apr 4, 2025145.99147.63144.69145.54145.54818,774
Apr 3, 2025153.13153.87150.42150.42150.42530,495
Apr 2, 2025157.42157.96155.43155.78155.78470,699
Apr 1, 2025154.60156.62153.70156.62156.62447,775
Mar 31, 2025154.39154.85151.88154.75154.75739,825
Mar 28, 2025157.51159.14155.29155.86155.86376,657
Mar 27, 2025156.86159.95156.64159.14159.14429,475
Mar 26, 2025162.17162.55158.18159.64159.64387,798
Mar 25, 2025160.72161.93159.44160.00160.00407,100
Mar 24, 2025158.53159.99157.40158.00158.00340,014
Mar 21, 2025160.19160.99157.57157.57157.57650,914
Mar 20, 2025157.00159.40156.57159.40159.40590,974
Mar 19, 2025156.06157.77155.51156.29156.29375,700
Mar 18, 2025162.10163.51157.66157.67157.67450,877
Mar 17, 2025159.64160.94158.34159.00159.00322,848
Mar 14, 2025156.33157.62155.20157.38157.38365,476
Mar 13, 2025158.90160.22155.76156.13156.13573,581
Mar 12, 2025159.99160.47153.13156.80156.80653,366
Mar 11, 2025161.57161.67156.60158.55158.55591,866
Mar 10, 2025166.61168.94165.82167.01167.01211,916
Mar 7, 2025168.10168.48165.43166.00166.00388,345
Mar 6, 2025172.31172.80170.23171.98171.98298,072
Mar 5, 2025172.02173.99170.82172.94172.94358,254
Mar 4, 2025174.65174.77170.40174.10174.10307,879
Mar 3, 2025173.51174.21171.30173.65173.65379,599
Feb 28, 2025174.81174.88169.97170.73170.73776,110
Feb 27, 2025178.40179.20175.31176.53176.53204,830
Feb 26, 2025177.21178.61175.70177.06177.06338,694
Feb 25, 2025177.86179.26176.50178.39178.39394,428
Feb 24, 2025179.84180.57175.39179.89179.89444,088
Feb 21, 2025185.39185.47180.31182.02182.02263,099
Feb 20, 2025184.42188.30182.64184.32184.32620,488
Feb 19, 2025185.50186.31182.92186.26186.26313,374
Feb 18, 2025185.00186.53184.11184.32184.32207,586
Feb 17, 2025185.80186.49183.51184.99184.99208,459
Feb 14, 2025184.00187.63183.24185.66185.66266,926
Feb 13, 2025182.47184.25180.40183.58183.58215,835
Feb 12, 2025185.74185.97182.32183.42183.42273,980
Feb 11, 2025183.88187.55183.19186.33186.33361,659
Feb 10, 2025180.10183.33179.26183.19183.19227,161
Feb 7, 2025184.90185.12182.51182.51182.51186,122
Feb 6, 2025186.00186.30184.64184.90184.90237,635
Feb 5, 2025182.86185.05181.92184.81184.81299,649
Feb 4, 2025184.00185.19181.86181.86181.86406,337
Feb 3, 2025180.97183.58179.64182.07182.07296,069
Jan 31, 2025179.99184.00179.23183.27183.27407,942
Jan 30, 2025180.00182.30178.46178.80178.80305,333
Jan 29, 2025179.41180.95176.97180.00180.00439,948
Jan 28, 2025170.10176.28169.34175.62175.62434,724
Jan 24, 2025172.92173.49171.54172.61172.61330,875
Jan 23, 2025172.65173.56171.44171.92171.92266,650
Jan 22, 2025167.27170.05166.28170.05170.05456,974
Jan 21, 2025169.81170.28166.00166.00166.00422,359
Jan 20, 2025167.79168.75167.01168.67168.67118,977
Jan 17, 2025167.97169.34167.02167.79167.79219,963
Jan 16, 2025169.00170.34167.05168.00168.00261,327
Jan 15, 2025164.60166.20164.50165.58165.58604,450
Jan 14, 2025164.10166.86164.10165.21165.21234,448
Jan 13, 2025166.78168.42164.76165.42165.42243,792
Jan 10, 2025170.61171.12169.70170.10170.10221,294
Jan 9, 2025170.97172.20170.00171.12171.12227,700
Jan 8, 2025172.84173.59171.69171.69171.69277,565
Jan 7, 2025171.99174.76171.48174.76174.76277,317
Jan 6, 2025172.32173.65170.26170.97170.97302,021
Jan 3, 2025166.63168.45165.91168.17168.17119,589
Jan 2, 2025166.07168.60165.50167.50167.50171,498
Dec 31, 2024165.83168.56165.48168.56168.56116,738
Dec 30, 2024167.99168.10165.64167.39167.39173,653
Dec 27, 2024167.01169.48166.54168.92168.92166,910
Dec 24, 2024168.50169.25167.66168.66168.6677,604
Dec 23, 2024166.97168.76166.26168.17168.17191,624
Dec 20, 2024166.01166.94164.86166.04166.04607,902
Dec 19, 2024165.00167.54163.55166.27166.27522,309
Dec 18, 2024170.00171.85169.03170.63170.63325,318
Dec 17, 2024167.33171.49167.33171.11171.11258,150
Dec 16, 2024169.80170.23168.27168.55168.55223,499
Dec 13, 2024169.31170.36167.64169.01169.01477,350
Dec 12, 2024172.30172.50169.02171.00171.00397,890
Dec 11, 2024170.99172.41167.31168.62168.62320,806
Dec 10, 2024176.20176.72169.76170.99170.99444,012
Dec 9, 2024177.58180.85177.51178.81178.81298,897
Dec 6, 2024176.98178.04176.38178.04178.04271,747
Dec 5, 2024179.40181.07178.04179.17179.17357,250
Dec 4, 2024176.16179.15176.06177.68177.68331,223
Dec 3, 2024177.90178.20175.08177.18177.18735,091
Dec 2, 2024176.59176.63174.09174.55174.55214,645
Nov 29, 2024175.00175.45172.06173.85173.85397,664
Nov 28, 2024176.00176.61175.58175.88175.88217,442
Nov 27, 2024174.72176.15172.37175.89175.89317,975
Nov 26, 2024174.70175.51173.04174.14174.14261,034
Nov 25, 2024174.70174.70173.00174.50174.50650,190
Nov 22, 2024173.53174.64171.74172.92172.92525,698
Nov 21, 2024173.81174.46171.96173.43173.43422,790
Nov 20, 2024175.59175.97173.71173.91173.91476,832
Nov 19, 2024171.22177.62171.15176.88176.88526,966
Nov 18, 2024171.66172.19169.16170.55170.55481,109
Nov 15, 2024170.49172.60169.08172.61172.61778,866
Nov 14, 2024164.96172.94164.78171.00171.00983,081
Nov 13, 2024161.07162.31160.39161.55161.55339,831
Nov 12, 2024160.55161.65158.99161.14161.14464,302
Nov 11, 2024158.16159.76157.83159.62159.62330,028
Nov 8, 2024156.37158.69155.41157.00157.00485,045
Nov 7, 2024154.33155.18152.94155.18155.18612,788
Nov 6, 2024151.08154.18150.80153.68153.68429,263
Nov 5, 2024147.03150.82147.00150.30150.30331,351
Nov 4, 2024148.91150.57148.65150.28150.28515,857
Nov 1, 2024147.73148.82145.93148.21148.21327,289
Oct 31, 2024149.50150.45148.59149.50149.50429,241
Oct 30, 2024151.05151.61149.76150.00150.002,398,936
Oct 29, 2024150.70152.49150.11151.14151.14462,400
Oct 28, 2024148.80151.42148.00151.15151.15369,375
Oct 25, 2024147.20148.00146.04147.40147.40333,840
Oct 24, 2024145.50146.74145.38146.25146.25300,473
Oct 23, 2024148.39148.49146.90147.10147.10247,820
Oct 22, 2024148.75149.63147.89147.89147.89502,453
Oct 21, 2024148.00151.52147.50151.00151.00372,643
Oct 18, 2024148.01148.39146.33147.65147.65228,817
Oct 17, 2024150.15150.50147.52148.40148.40242,562
Oct 16, 2024148.00148.85147.01147.59147.59341,535
Oct 15, 2024149.39151.24148.98149.85149.85282,371
Oct 14, 2024150.00151.31148.92149.50149.50219,806
Oct 11, 2024147.35149.72147.35149.69149.69260,638
Oct 10, 2024147.10148.75146.01147.78147.78479,597
Oct 9, 2024146.23148.07145.93147.38147.38245,120
Oct 8, 2024146.40146.51143.56145.15145.15244,467
Oct 7, 2024144.53147.83144.07147.72147.72216,988
Oct 4, 2024144.38146.05143.19145.32145.32267,105
Oct 3, 2024146.96147.48144.89146.02146.02249,321
Oct 2, 2024147.96148.60145.38146.43146.43457,045
Oct 1, 2024149.50150.20148.45150.20150.20254,752
Sep 30, 2024148.80149.67147.89149.44149.44354,413
Sep 27, 2024147.16149.00147.00148.72148.72178,573
Sep 26, 2024148.31148.40145.41147.49147.49299,234
Sep 25, 2024148.02149.18146.64147.10147.10268,223
Sep 24, 2024148.37148.87147.00148.87148.87259,816
Sep 23, 2024148.43150.27147.02149.17149.17311,198
Sep 20, 2024149.85152.41148.80150.05150.051,163,731
Sep 19, 2024149.49149.49146.73149.40149.40567,139
Sep 18, 2024147.62148.60145.03147.85147.85373,887
Sep 17, 2024144.62148.10144.62148.10148.10572,772
Sep 16, 2024142.89144.40142.85144.40144.40337,839
Sep 13, 2024144.79145.08141.05142.10142.10376,750
Sep 12, 2024142.45144.41142.18144.27144.27258,148
Sep 11, 2024141.16141.41139.80141.16141.16333,810
Sep 10, 2024142.40143.06140.56142.02142.02220,609
Sep 9, 2024140.43141.61138.60141.61141.61329,182
Sep 6, 2024142.41143.83140.48142.47142.47514,700
Sep 5, 2024141.48145.00140.81144.06144.06350,798
Sep 4, 2024142.45143.38140.09141.09141.09332,617
Sep 3, 2024142.79144.70142.38144.70144.70218,140
Sep 2, 2024142.78144.33141.92143.70143.70179,669
Aug 30, 2024143.58144.48142.84142.84142.84458,157
Aug 29, 2024140.09143.60139.72143.19143.19350,786
Aug 28, 2024140.25141.70139.30141.70141.70295,323
Aug 27, 2024141.78143.00139.64140.37140.37282,249
Aug 26, 2024143.52144.49140.93143.55143.55258,422
Aug 23, 2024143.74144.89142.82143.23143.23400,536
Aug 22, 2024144.25145.03143.40144.67144.67197,044
Aug 21, 2024143.27144.70142.47144.41144.41344,600
Aug 20, 2024142.12144.31142.12144.31144.31309,061
Aug 19, 2024140.44142.20140.44141.62141.62240,075
Aug 16, 2024140.00141.23139.64140.66140.66263,788
Aug 15, 2024136.55138.23136.00137.90137.90245,928
Aug 14, 2024136.00137.65135.36135.36135.36182,842
Aug 13, 2024134.07135.39133.62134.72134.72172,333
Aug 12, 2024133.48134.58133.06133.62133.62170,323
Aug 9, 2024130.81133.04130.53131.81131.81271,887
Aug 8, 2024128.38128.97127.44128.46128.46217,364
Aug 7, 2024127.74129.78126.69129.07129.07302,424
Aug 6, 2024128.09130.47127.40127.95127.95362,183
Aug 5, 2024131.40132.03126.90128.09128.09561,988
Aug 2, 2024136.77138.37135.49135.61135.61493,000
Aug 1, 2024139.99141.91138.55140.25140.25312,942
Jul 31, 2024134.96138.18134.67138.18138.18391,883
Jul 30, 2024132.59134.48131.86134.25134.25312,988
Jul 29, 2024134.87134.99133.47134.14134.14189,024
Jul 26, 2024131.75132.94131.10132.54132.54349,307
Jul 25, 2024131.90133.02130.87131.10131.10537,214
Jul 24, 2024135.14136.66134.85135.87135.87169,486
Jul 23, 2024135.24136.26134.75135.90135.90248,478
Jul 22, 2024134.33135.51133.43133.51133.51247,726
Jul 19, 2024134.98136.43134.50135.41135.41239,166
Jul 18, 2024139.42139.42136.00137.03137.03441,226
Jul 17, 2024140.49141.95140.39140.42140.42299,350
Jul 16, 2024142.22142.64140.33140.46140.46343,989
Jul 15, 2024140.64142.79140.64142.49142.49257,724
Jul 12, 2024140.84141.10138.58140.49140.49304,581
Jul 11, 2024137.93141.72137.87141.50141.50548,915
Jul 10, 2024133.89136.90133.59136.84136.84250,720
Jul 9, 2024134.87135.42133.72135.00135.00302,735
Jul 8, 2024135.39136.70134.98135.00135.00234,007
Jul 5, 2024134.72135.50134.27135.37135.37126,004
Jul 4, 2024135.87136.37134.73134.73134.73139,915
Jul 3, 2024133.87135.87133.73135.87135.87295,326
Jul 2, 2024135.39135.67133.53133.53133.53201,776
Jul 1, 2024134.34135.18133.29134.70134.70207,243
Jun 28, 2024136.52137.38135.44136.40136.40270,390
Jun 27, 2024132.68135.44132.68135.44135.44349,857
Jun 26, 2024134.01134.50132.97134.42134.42300,520
Jun 25, 2024132.34133.00131.74132.92132.92254,744
Jun 24, 2024133.30134.35131.29131.33131.33215,796
Jun 21, 2024130.75132.61130.56132.61132.61713,892
Jun 20, 2024131.00131.35129.85130.58130.58438,651
Jun 19, 2024130.53131.68129.84130.88130.88256,604
Jun 18, 2024130.34130.79129.76130.36130.36333,264
Jun 17, 2024130.58131.19128.97129.22129.22260,438
Jun 14, 2024131.11131.70130.61130.94130.94248,420
Jun 13, 2024132.65132.71131.20131.75131.75389,603

Related Tickers

WTC.AX WiseTech Global Limited
105.39
-2.42%
 
TNE.AX Technology One Limited
40.71
-1.02%
 
360.AX Life360, Inc.
31.45
-2.72%
 
NWL.AX Netwealth Group Limited
31.15
-3.17%
 
RUL.AX RPMGlobal Holdings Limited
3.0900
-2.83%
 
PXA.AX PEXA Group Limited
12.45
-0.40%
 
3DP.AX Pointerra Limited
0.0420
-6.67%
 
OCL.AX Objective Corporation Limited
18.41
-0.81%
 
EOL.AX Energy One Limited
14.38
-2.77%
 
DUB.AX Dubber Corporation Limited
0.0160
0.00%