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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 189.97 | 190.38 | 187.47 | 188.70 | 188.70 | 339,087 |
Jun 12, 2025 | 189.24 | 189.54 | 187.98 | 189.52 | 189.52 | 416,377 |
Jun 11, 2025 | 193.50 | 193.78 | 187.75 | 187.75 | 187.75 | 264,204 |
Jun 10, 2025 | 189.16 | 192.84 | 189.13 | 192.10 | 192.10 | 332,973 |
Jun 6, 2025 | 189.98 | 190.49 | 188.50 | 188.67 | 188.67 | 333,074 |
Jun 5, 2025 | 189.50 | 189.99 | 188.46 | 189.99 | 189.99 | 551,441 |
Jun 4, 2025 | 188.12 | 188.87 | 186.01 | 188.87 | 188.87 | 317,751 |
Jun 3, 2025 | 186.49 | 188.18 | 186.06 | 187.51 | 187.51 | 277,968 |
Jun 2, 2025 | 186.89 | 188.74 | 184.65 | 186.97 | 186.97 | 461,778 |
May 30, 2025 | 184.86 | 186.01 | 181.38 | 184.29 | 184.29 | 1,259,176 |
May 29, 2025 | 185.60 | 186.11 | 184.15 | 185.75 | 185.75 | 329,066 |
May 28, 2025 | 184.00 | 186.88 | 183.93 | 184.81 | 184.81 | 371,852 |
May 27, 2025 | 181.99 | 183.57 | 180.76 | 183.57 | 183.57 | 299,972 |
May 26, 2025 | 180.83 | 182.49 | 180.14 | 180.94 | 180.94 | 211,910 |
May 23, 2025 | 181.00 | 182.20 | 180.14 | 181.12 | 181.12 | 191,865 |
May 22, 2025 | 179.39 | 180.46 | 178.10 | 179.90 | 179.90 | 345,422 |
May 21, 2025 | 183.48 | 183.98 | 180.86 | 181.72 | 181.72 | 232,241 |
May 20, 2025 | 181.00 | 182.40 | 179.62 | 182.30 | 182.30 | 344,292 |
May 19, 2025 | 179.11 | 183.67 | 178.88 | 181.47 | 181.47 | 416,357 |
May 16, 2025 | 179.31 | 182.72 | 178.95 | 180.02 | 180.02 | 805,067 |
May 15, 2025 | 172.50 | 182.77 | 169.52 | 182.05 | 182.05 | 777,058 |
May 14, 2025 | 174.44 | 176.65 | 173.79 | 173.86 | 173.86 | 407,137 |
May 13, 2025 | 171.10 | 175.72 | 171.00 | 174.38 | 174.38 | 300,418 |
May 12, 2025 | 169.50 | 173.05 | 169.37 | 171.45 | 171.45 | 264,278 |
May 9, 2025 | 168.76 | 173.40 | 168.76 | 172.41 | 172.41 | 279,020 |
May 8, 2025 | 167.66 | 168.42 | 166.48 | 167.94 | 167.94 | 317,731 |
May 7, 2025 | 163.60 | 166.73 | 162.64 | 165.83 | 165.83 | 416,123 |
May 6, 2025 | 165.64 | 168.00 | 165.34 | 166.25 | 166.25 | 413,451 |
May 5, 2025 | 171.00 | 171.07 | 168.18 | 168.23 | 168.23 | 251,168 |
May 2, 2025 | 169.60 | 171.32 | 168.30 | 170.25 | 170.25 | 349,965 |
May 1, 2025 | 164.35 | 169.57 | 164.00 | 169.51 | 169.51 | 461,517 |
Apr 30, 2025 | 161.20 | 164.19 | 160.62 | 164.19 | 164.19 | 539,061 |
Apr 29, 2025 | 157.00 | 163.19 | 157.00 | 161.20 | 161.20 | 371,175 |
Apr 28, 2025 | 161.27 | 161.94 | 159.00 | 159.52 | 159.52 | 400,830 |
Apr 24, 2025 | 158.47 | 159.35 | 156.58 | 156.58 | 156.58 | 323,023 |
Apr 23, 2025 | 156.27 | 158.54 | 154.94 | 157.46 | 157.46 | 407,276 |
Apr 22, 2025 | 152.24 | 154.20 | 151.67 | 153.10 | 153.10 | 469,467 |
Apr 17, 2025 | 153.84 | 155.52 | 153.02 | 155.11 | 155.11 | 475,104 |
Apr 16, 2025 | 156.67 | 157.60 | 154.10 | 154.43 | 154.43 | 351,915 |
Apr 15, 2025 | 158.39 | 158.98 | 155.88 | 156.28 | 156.28 | 345,231 |
Apr 14, 2025 | 155.60 | 159.27 | 154.60 | 158.67 | 158.67 | 294,026 |
Apr 11, 2025 | 150.90 | 155.04 | 150.90 | 155.04 | 155.04 | 479,699 |
Apr 10, 2025 | 162.35 | 163.53 | 155.35 | 156.09 | 156.09 | 582,299 |
Apr 9, 2025 | 142.34 | 147.00 | 142.29 | 146.93 | 146.93 | 451,104 |
Apr 8, 2025 | 145.42 | 149.00 | 144.96 | 148.30 | 148.30 | 574,971 |
Apr 7, 2025 | 134.90 | 143.43 | 134.00 | 142.26 | 142.26 | 864,270 |
Apr 4, 2025 | 145.99 | 147.63 | 144.69 | 145.54 | 145.54 | 818,774 |
Apr 3, 2025 | 153.13 | 153.87 | 150.42 | 150.42 | 150.42 | 530,495 |
Apr 2, 2025 | 157.42 | 157.96 | 155.43 | 155.78 | 155.78 | 470,699 |
Apr 1, 2025 | 154.60 | 156.62 | 153.70 | 156.62 | 156.62 | 447,775 |
Mar 31, 2025 | 154.39 | 154.85 | 151.88 | 154.75 | 154.75 | 739,825 |
Mar 28, 2025 | 157.51 | 159.14 | 155.29 | 155.86 | 155.86 | 376,657 |
Mar 27, 2025 | 156.86 | 159.95 | 156.64 | 159.14 | 159.14 | 429,475 |
Mar 26, 2025 | 162.17 | 162.55 | 158.18 | 159.64 | 159.64 | 387,798 |
Mar 25, 2025 | 160.72 | 161.93 | 159.44 | 160.00 | 160.00 | 407,100 |
Mar 24, 2025 | 158.53 | 159.99 | 157.40 | 158.00 | 158.00 | 340,014 |
Mar 21, 2025 | 160.19 | 160.99 | 157.57 | 157.57 | 157.57 | 650,914 |
Mar 20, 2025 | 157.00 | 159.40 | 156.57 | 159.40 | 159.40 | 590,974 |
Mar 19, 2025 | 156.06 | 157.77 | 155.51 | 156.29 | 156.29 | 375,700 |
Mar 18, 2025 | 162.10 | 163.51 | 157.66 | 157.67 | 157.67 | 450,877 |
Mar 17, 2025 | 159.64 | 160.94 | 158.34 | 159.00 | 159.00 | 322,848 |
Mar 14, 2025 | 156.33 | 157.62 | 155.20 | 157.38 | 157.38 | 365,476 |
Mar 13, 2025 | 158.90 | 160.22 | 155.76 | 156.13 | 156.13 | 573,581 |
Mar 12, 2025 | 159.99 | 160.47 | 153.13 | 156.80 | 156.80 | 653,366 |
Mar 11, 2025 | 161.57 | 161.67 | 156.60 | 158.55 | 158.55 | 591,866 |
Mar 10, 2025 | 166.61 | 168.94 | 165.82 | 167.01 | 167.01 | 211,916 |
Mar 7, 2025 | 168.10 | 168.48 | 165.43 | 166.00 | 166.00 | 388,345 |
Mar 6, 2025 | 172.31 | 172.80 | 170.23 | 171.98 | 171.98 | 298,072 |
Mar 5, 2025 | 172.02 | 173.99 | 170.82 | 172.94 | 172.94 | 358,254 |
Mar 4, 2025 | 174.65 | 174.77 | 170.40 | 174.10 | 174.10 | 307,879 |
Mar 3, 2025 | 173.51 | 174.21 | 171.30 | 173.65 | 173.65 | 379,599 |
Feb 28, 2025 | 174.81 | 174.88 | 169.97 | 170.73 | 170.73 | 776,110 |
Feb 27, 2025 | 178.40 | 179.20 | 175.31 | 176.53 | 176.53 | 204,830 |
Feb 26, 2025 | 177.21 | 178.61 | 175.70 | 177.06 | 177.06 | 338,694 |
Feb 25, 2025 | 177.86 | 179.26 | 176.50 | 178.39 | 178.39 | 394,428 |
Feb 24, 2025 | 179.84 | 180.57 | 175.39 | 179.89 | 179.89 | 444,088 |
Feb 21, 2025 | 185.39 | 185.47 | 180.31 | 182.02 | 182.02 | 263,099 |
Feb 20, 2025 | 184.42 | 188.30 | 182.64 | 184.32 | 184.32 | 620,488 |
Feb 19, 2025 | 185.50 | 186.31 | 182.92 | 186.26 | 186.26 | 313,374 |
Feb 18, 2025 | 185.00 | 186.53 | 184.11 | 184.32 | 184.32 | 207,586 |
Feb 17, 2025 | 185.80 | 186.49 | 183.51 | 184.99 | 184.99 | 208,459 |
Feb 14, 2025 | 184.00 | 187.63 | 183.24 | 185.66 | 185.66 | 266,926 |
Feb 13, 2025 | 182.47 | 184.25 | 180.40 | 183.58 | 183.58 | 215,835 |
Feb 12, 2025 | 185.74 | 185.97 | 182.32 | 183.42 | 183.42 | 273,980 |
Feb 11, 2025 | 183.88 | 187.55 | 183.19 | 186.33 | 186.33 | 361,659 |
Feb 10, 2025 | 180.10 | 183.33 | 179.26 | 183.19 | 183.19 | 227,161 |
Feb 7, 2025 | 184.90 | 185.12 | 182.51 | 182.51 | 182.51 | 186,122 |
Feb 6, 2025 | 186.00 | 186.30 | 184.64 | 184.90 | 184.90 | 237,635 |
Feb 5, 2025 | 182.86 | 185.05 | 181.92 | 184.81 | 184.81 | 299,649 |
Feb 4, 2025 | 184.00 | 185.19 | 181.86 | 181.86 | 181.86 | 406,337 |
Feb 3, 2025 | 180.97 | 183.58 | 179.64 | 182.07 | 182.07 | 296,069 |
Jan 31, 2025 | 179.99 | 184.00 | 179.23 | 183.27 | 183.27 | 407,942 |
Jan 30, 2025 | 180.00 | 182.30 | 178.46 | 178.80 | 178.80 | 305,333 |
Jan 29, 2025 | 179.41 | 180.95 | 176.97 | 180.00 | 180.00 | 439,948 |
Jan 28, 2025 | 170.10 | 176.28 | 169.34 | 175.62 | 175.62 | 434,724 |
Jan 24, 2025 | 172.92 | 173.49 | 171.54 | 172.61 | 172.61 | 330,875 |
Jan 23, 2025 | 172.65 | 173.56 | 171.44 | 171.92 | 171.92 | 266,650 |
Jan 22, 2025 | 167.27 | 170.05 | 166.28 | 170.05 | 170.05 | 456,974 |
Jan 21, 2025 | 169.81 | 170.28 | 166.00 | 166.00 | 166.00 | 422,359 |
Jan 20, 2025 | 167.79 | 168.75 | 167.01 | 168.67 | 168.67 | 118,977 |
Jan 17, 2025 | 167.97 | 169.34 | 167.02 | 167.79 | 167.79 | 219,963 |
Jan 16, 2025 | 169.00 | 170.34 | 167.05 | 168.00 | 168.00 | 261,327 |
Jan 15, 2025 | 164.60 | 166.20 | 164.50 | 165.58 | 165.58 | 604,450 |
Jan 14, 2025 | 164.10 | 166.86 | 164.10 | 165.21 | 165.21 | 234,448 |
Jan 13, 2025 | 166.78 | 168.42 | 164.76 | 165.42 | 165.42 | 243,792 |
Jan 10, 2025 | 170.61 | 171.12 | 169.70 | 170.10 | 170.10 | 221,294 |
Jan 9, 2025 | 170.97 | 172.20 | 170.00 | 171.12 | 171.12 | 227,700 |
Jan 8, 2025 | 172.84 | 173.59 | 171.69 | 171.69 | 171.69 | 277,565 |
Jan 7, 2025 | 171.99 | 174.76 | 171.48 | 174.76 | 174.76 | 277,317 |
Jan 6, 2025 | 172.32 | 173.65 | 170.26 | 170.97 | 170.97 | 302,021 |
Jan 3, 2025 | 166.63 | 168.45 | 165.91 | 168.17 | 168.17 | 119,589 |
Jan 2, 2025 | 166.07 | 168.60 | 165.50 | 167.50 | 167.50 | 171,498 |
Dec 31, 2024 | 165.83 | 168.56 | 165.48 | 168.56 | 168.56 | 116,738 |
Dec 30, 2024 | 167.99 | 168.10 | 165.64 | 167.39 | 167.39 | 173,653 |
Dec 27, 2024 | 167.01 | 169.48 | 166.54 | 168.92 | 168.92 | 166,910 |
Dec 24, 2024 | 168.50 | 169.25 | 167.66 | 168.66 | 168.66 | 77,604 |
Dec 23, 2024 | 166.97 | 168.76 | 166.26 | 168.17 | 168.17 | 191,624 |
Dec 20, 2024 | 166.01 | 166.94 | 164.86 | 166.04 | 166.04 | 607,902 |
Dec 19, 2024 | 165.00 | 167.54 | 163.55 | 166.27 | 166.27 | 522,309 |
Dec 18, 2024 | 170.00 | 171.85 | 169.03 | 170.63 | 170.63 | 325,318 |
Dec 17, 2024 | 167.33 | 171.49 | 167.33 | 171.11 | 171.11 | 258,150 |
Dec 16, 2024 | 169.80 | 170.23 | 168.27 | 168.55 | 168.55 | 223,499 |
Dec 13, 2024 | 169.31 | 170.36 | 167.64 | 169.01 | 169.01 | 477,350 |
Dec 12, 2024 | 172.30 | 172.50 | 169.02 | 171.00 | 171.00 | 397,890 |
Dec 11, 2024 | 170.99 | 172.41 | 167.31 | 168.62 | 168.62 | 320,806 |
Dec 10, 2024 | 176.20 | 176.72 | 169.76 | 170.99 | 170.99 | 444,012 |
Dec 9, 2024 | 177.58 | 180.85 | 177.51 | 178.81 | 178.81 | 298,897 |
Dec 6, 2024 | 176.98 | 178.04 | 176.38 | 178.04 | 178.04 | 271,747 |
Dec 5, 2024 | 179.40 | 181.07 | 178.04 | 179.17 | 179.17 | 357,250 |
Dec 4, 2024 | 176.16 | 179.15 | 176.06 | 177.68 | 177.68 | 331,223 |
Dec 3, 2024 | 177.90 | 178.20 | 175.08 | 177.18 | 177.18 | 735,091 |
Dec 2, 2024 | 176.59 | 176.63 | 174.09 | 174.55 | 174.55 | 214,645 |
Nov 29, 2024 | 175.00 | 175.45 | 172.06 | 173.85 | 173.85 | 397,664 |
Nov 28, 2024 | 176.00 | 176.61 | 175.58 | 175.88 | 175.88 | 217,442 |
Nov 27, 2024 | 174.72 | 176.15 | 172.37 | 175.89 | 175.89 | 317,975 |
Nov 26, 2024 | 174.70 | 175.51 | 173.04 | 174.14 | 174.14 | 261,034 |
Nov 25, 2024 | 174.70 | 174.70 | 173.00 | 174.50 | 174.50 | 650,190 |
Nov 22, 2024 | 173.53 | 174.64 | 171.74 | 172.92 | 172.92 | 525,698 |
Nov 21, 2024 | 173.81 | 174.46 | 171.96 | 173.43 | 173.43 | 422,790 |
Nov 20, 2024 | 175.59 | 175.97 | 173.71 | 173.91 | 173.91 | 476,832 |
Nov 19, 2024 | 171.22 | 177.62 | 171.15 | 176.88 | 176.88 | 526,966 |
Nov 18, 2024 | 171.66 | 172.19 | 169.16 | 170.55 | 170.55 | 481,109 |
Nov 15, 2024 | 170.49 | 172.60 | 169.08 | 172.61 | 172.61 | 778,866 |
Nov 14, 2024 | 164.96 | 172.94 | 164.78 | 171.00 | 171.00 | 983,081 |
Nov 13, 2024 | 161.07 | 162.31 | 160.39 | 161.55 | 161.55 | 339,831 |
Nov 12, 2024 | 160.55 | 161.65 | 158.99 | 161.14 | 161.14 | 464,302 |
Nov 11, 2024 | 158.16 | 159.76 | 157.83 | 159.62 | 159.62 | 330,028 |
Nov 8, 2024 | 156.37 | 158.69 | 155.41 | 157.00 | 157.00 | 485,045 |
Nov 7, 2024 | 154.33 | 155.18 | 152.94 | 155.18 | 155.18 | 612,788 |
Nov 6, 2024 | 151.08 | 154.18 | 150.80 | 153.68 | 153.68 | 429,263 |
Nov 5, 2024 | 147.03 | 150.82 | 147.00 | 150.30 | 150.30 | 331,351 |
Nov 4, 2024 | 148.91 | 150.57 | 148.65 | 150.28 | 150.28 | 515,857 |
Nov 1, 2024 | 147.73 | 148.82 | 145.93 | 148.21 | 148.21 | 327,289 |
Oct 31, 2024 | 149.50 | 150.45 | 148.59 | 149.50 | 149.50 | 429,241 |
Oct 30, 2024 | 151.05 | 151.61 | 149.76 | 150.00 | 150.00 | 2,398,936 |
Oct 29, 2024 | 150.70 | 152.49 | 150.11 | 151.14 | 151.14 | 462,400 |
Oct 28, 2024 | 148.80 | 151.42 | 148.00 | 151.15 | 151.15 | 369,375 |
Oct 25, 2024 | 147.20 | 148.00 | 146.04 | 147.40 | 147.40 | 333,840 |
Oct 24, 2024 | 145.50 | 146.74 | 145.38 | 146.25 | 146.25 | 300,473 |
Oct 23, 2024 | 148.39 | 148.49 | 146.90 | 147.10 | 147.10 | 247,820 |
Oct 22, 2024 | 148.75 | 149.63 | 147.89 | 147.89 | 147.89 | 502,453 |
Oct 21, 2024 | 148.00 | 151.52 | 147.50 | 151.00 | 151.00 | 372,643 |
Oct 18, 2024 | 148.01 | 148.39 | 146.33 | 147.65 | 147.65 | 228,817 |
Oct 17, 2024 | 150.15 | 150.50 | 147.52 | 148.40 | 148.40 | 242,562 |
Oct 16, 2024 | 148.00 | 148.85 | 147.01 | 147.59 | 147.59 | 341,535 |
Oct 15, 2024 | 149.39 | 151.24 | 148.98 | 149.85 | 149.85 | 282,371 |
Oct 14, 2024 | 150.00 | 151.31 | 148.92 | 149.50 | 149.50 | 219,806 |
Oct 11, 2024 | 147.35 | 149.72 | 147.35 | 149.69 | 149.69 | 260,638 |
Oct 10, 2024 | 147.10 | 148.75 | 146.01 | 147.78 | 147.78 | 479,597 |
Oct 9, 2024 | 146.23 | 148.07 | 145.93 | 147.38 | 147.38 | 245,120 |
Oct 8, 2024 | 146.40 | 146.51 | 143.56 | 145.15 | 145.15 | 244,467 |
Oct 7, 2024 | 144.53 | 147.83 | 144.07 | 147.72 | 147.72 | 216,988 |
Oct 4, 2024 | 144.38 | 146.05 | 143.19 | 145.32 | 145.32 | 267,105 |
Oct 3, 2024 | 146.96 | 147.48 | 144.89 | 146.02 | 146.02 | 249,321 |
Oct 2, 2024 | 147.96 | 148.60 | 145.38 | 146.43 | 146.43 | 457,045 |
Oct 1, 2024 | 149.50 | 150.20 | 148.45 | 150.20 | 150.20 | 254,752 |
Sep 30, 2024 | 148.80 | 149.67 | 147.89 | 149.44 | 149.44 | 354,413 |
Sep 27, 2024 | 147.16 | 149.00 | 147.00 | 148.72 | 148.72 | 178,573 |
Sep 26, 2024 | 148.31 | 148.40 | 145.41 | 147.49 | 147.49 | 299,234 |
Sep 25, 2024 | 148.02 | 149.18 | 146.64 | 147.10 | 147.10 | 268,223 |
Sep 24, 2024 | 148.37 | 148.87 | 147.00 | 148.87 | 148.87 | 259,816 |
Sep 23, 2024 | 148.43 | 150.27 | 147.02 | 149.17 | 149.17 | 311,198 |
Sep 20, 2024 | 149.85 | 152.41 | 148.80 | 150.05 | 150.05 | 1,163,731 |
Sep 19, 2024 | 149.49 | 149.49 | 146.73 | 149.40 | 149.40 | 567,139 |
Sep 18, 2024 | 147.62 | 148.60 | 145.03 | 147.85 | 147.85 | 373,887 |
Sep 17, 2024 | 144.62 | 148.10 | 144.62 | 148.10 | 148.10 | 572,772 |
Sep 16, 2024 | 142.89 | 144.40 | 142.85 | 144.40 | 144.40 | 337,839 |
Sep 13, 2024 | 144.79 | 145.08 | 141.05 | 142.10 | 142.10 | 376,750 |
Sep 12, 2024 | 142.45 | 144.41 | 142.18 | 144.27 | 144.27 | 258,148 |
Sep 11, 2024 | 141.16 | 141.41 | 139.80 | 141.16 | 141.16 | 333,810 |
Sep 10, 2024 | 142.40 | 143.06 | 140.56 | 142.02 | 142.02 | 220,609 |
Sep 9, 2024 | 140.43 | 141.61 | 138.60 | 141.61 | 141.61 | 329,182 |
Sep 6, 2024 | 142.41 | 143.83 | 140.48 | 142.47 | 142.47 | 514,700 |
Sep 5, 2024 | 141.48 | 145.00 | 140.81 | 144.06 | 144.06 | 350,798 |
Sep 4, 2024 | 142.45 | 143.38 | 140.09 | 141.09 | 141.09 | 332,617 |
Sep 3, 2024 | 142.79 | 144.70 | 142.38 | 144.70 | 144.70 | 218,140 |
Sep 2, 2024 | 142.78 | 144.33 | 141.92 | 143.70 | 143.70 | 179,669 |
Aug 30, 2024 | 143.58 | 144.48 | 142.84 | 142.84 | 142.84 | 458,157 |
Aug 29, 2024 | 140.09 | 143.60 | 139.72 | 143.19 | 143.19 | 350,786 |
Aug 28, 2024 | 140.25 | 141.70 | 139.30 | 141.70 | 141.70 | 295,323 |
Aug 27, 2024 | 141.78 | 143.00 | 139.64 | 140.37 | 140.37 | 282,249 |
Aug 26, 2024 | 143.52 | 144.49 | 140.93 | 143.55 | 143.55 | 258,422 |
Aug 23, 2024 | 143.74 | 144.89 | 142.82 | 143.23 | 143.23 | 400,536 |
Aug 22, 2024 | 144.25 | 145.03 | 143.40 | 144.67 | 144.67 | 197,044 |
Aug 21, 2024 | 143.27 | 144.70 | 142.47 | 144.41 | 144.41 | 344,600 |
Aug 20, 2024 | 142.12 | 144.31 | 142.12 | 144.31 | 144.31 | 309,061 |
Aug 19, 2024 | 140.44 | 142.20 | 140.44 | 141.62 | 141.62 | 240,075 |
Aug 16, 2024 | 140.00 | 141.23 | 139.64 | 140.66 | 140.66 | 263,788 |
Aug 15, 2024 | 136.55 | 138.23 | 136.00 | 137.90 | 137.90 | 245,928 |
Aug 14, 2024 | 136.00 | 137.65 | 135.36 | 135.36 | 135.36 | 182,842 |
Aug 13, 2024 | 134.07 | 135.39 | 133.62 | 134.72 | 134.72 | 172,333 |
Aug 12, 2024 | 133.48 | 134.58 | 133.06 | 133.62 | 133.62 | 170,323 |
Aug 9, 2024 | 130.81 | 133.04 | 130.53 | 131.81 | 131.81 | 271,887 |
Aug 8, 2024 | 128.38 | 128.97 | 127.44 | 128.46 | 128.46 | 217,364 |
Aug 7, 2024 | 127.74 | 129.78 | 126.69 | 129.07 | 129.07 | 302,424 |
Aug 6, 2024 | 128.09 | 130.47 | 127.40 | 127.95 | 127.95 | 362,183 |
Aug 5, 2024 | 131.40 | 132.03 | 126.90 | 128.09 | 128.09 | 561,988 |
Aug 2, 2024 | 136.77 | 138.37 | 135.49 | 135.61 | 135.61 | 493,000 |
Aug 1, 2024 | 139.99 | 141.91 | 138.55 | 140.25 | 140.25 | 312,942 |
Jul 31, 2024 | 134.96 | 138.18 | 134.67 | 138.18 | 138.18 | 391,883 |
Jul 30, 2024 | 132.59 | 134.48 | 131.86 | 134.25 | 134.25 | 312,988 |
Jul 29, 2024 | 134.87 | 134.99 | 133.47 | 134.14 | 134.14 | 189,024 |
Jul 26, 2024 | 131.75 | 132.94 | 131.10 | 132.54 | 132.54 | 349,307 |
Jul 25, 2024 | 131.90 | 133.02 | 130.87 | 131.10 | 131.10 | 537,214 |
Jul 24, 2024 | 135.14 | 136.66 | 134.85 | 135.87 | 135.87 | 169,486 |
Jul 23, 2024 | 135.24 | 136.26 | 134.75 | 135.90 | 135.90 | 248,478 |
Jul 22, 2024 | 134.33 | 135.51 | 133.43 | 133.51 | 133.51 | 247,726 |
Jul 19, 2024 | 134.98 | 136.43 | 134.50 | 135.41 | 135.41 | 239,166 |
Jul 18, 2024 | 139.42 | 139.42 | 136.00 | 137.03 | 137.03 | 441,226 |
Jul 17, 2024 | 140.49 | 141.95 | 140.39 | 140.42 | 140.42 | 299,350 |
Jul 16, 2024 | 142.22 | 142.64 | 140.33 | 140.46 | 140.46 | 343,989 |
Jul 15, 2024 | 140.64 | 142.79 | 140.64 | 142.49 | 142.49 | 257,724 |
Jul 12, 2024 | 140.84 | 141.10 | 138.58 | 140.49 | 140.49 | 304,581 |
Jul 11, 2024 | 137.93 | 141.72 | 137.87 | 141.50 | 141.50 | 548,915 |
Jul 10, 2024 | 133.89 | 136.90 | 133.59 | 136.84 | 136.84 | 250,720 |
Jul 9, 2024 | 134.87 | 135.42 | 133.72 | 135.00 | 135.00 | 302,735 |
Jul 8, 2024 | 135.39 | 136.70 | 134.98 | 135.00 | 135.00 | 234,007 |
Jul 5, 2024 | 134.72 | 135.50 | 134.27 | 135.37 | 135.37 | 126,004 |
Jul 4, 2024 | 135.87 | 136.37 | 134.73 | 134.73 | 134.73 | 139,915 |
Jul 3, 2024 | 133.87 | 135.87 | 133.73 | 135.87 | 135.87 | 295,326 |
Jul 2, 2024 | 135.39 | 135.67 | 133.53 | 133.53 | 133.53 | 201,776 |
Jul 1, 2024 | 134.34 | 135.18 | 133.29 | 134.70 | 134.70 | 207,243 |
Jun 28, 2024 | 136.52 | 137.38 | 135.44 | 136.40 | 136.40 | 270,390 |
Jun 27, 2024 | 132.68 | 135.44 | 132.68 | 135.44 | 135.44 | 349,857 |
Jun 26, 2024 | 134.01 | 134.50 | 132.97 | 134.42 | 134.42 | 300,520 |
Jun 25, 2024 | 132.34 | 133.00 | 131.74 | 132.92 | 132.92 | 254,744 |
Jun 24, 2024 | 133.30 | 134.35 | 131.29 | 131.33 | 131.33 | 215,796 |
Jun 21, 2024 | 130.75 | 132.61 | 130.56 | 132.61 | 132.61 | 713,892 |
Jun 20, 2024 | 131.00 | 131.35 | 129.85 | 130.58 | 130.58 | 438,651 |
Jun 19, 2024 | 130.53 | 131.68 | 129.84 | 130.88 | 130.88 | 256,604 |
Jun 18, 2024 | 130.34 | 130.79 | 129.76 | 130.36 | 130.36 | 333,264 |
Jun 17, 2024 | 130.58 | 131.19 | 128.97 | 129.22 | 129.22 | 260,438 |
Jun 14, 2024 | 131.11 | 131.70 | 130.61 | 130.94 | 130.94 | 248,420 |
Jun 13, 2024 | 132.65 | 132.71 | 131.20 | 131.75 | 131.75 | 389,603 |
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%