7,627.16

+47.09

+0.62%

52,295.59

+525.28

+1.01%

25,664.14

+227.14

+0.89%

2,827.81

+15.96

+0.57%

4.8960

-0.0330

-0.67%

19.07

-0.35

-1.81%

3,972.60

+73.70

+1.89%

77,756.55

-98.34

-0.13%

Crude Oil Dec 26

97.20

-6.92

-6.65%

US Private Equity

10,850.63

-82.20

-0.75%

ASX - Delayed Quote AUD

Xero Limited (XRO.AX)

61.65 -0.45 (-0.72%)

At close: 4:10:27 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	62.00	62.10	59.60	61.65	61.65	809,473
Oct 30, 2026	64.00	65.19	62.10	62.10	62.10	1,265,591
Oct 29, 2026	64.05	65.43	62.63	63.62	63.62	779,238
Oct 28, 2026	63.51	65.32	63.51	64.09	64.09	757,214
Oct 27, 2026	65.05	65.56	62.81	64.11	64.11	840,035
Oct 26, 2026	63.48	65.13	61.72	64.97	64.97	563,541
Oct 23, 2026	64.57	66.11	63.17	64.19	64.19	874,996
Oct 22, 2026	65.08	65.84	62.86	63.70	63.70	862,420
Oct 21, 2026	62.12	64.42	61.22	64.42	64.42	921,510
Oct 20, 2026	61.38	63.23	60.18	61.34	61.34	713,119
Oct 19, 2026	58.45	60.32	58.20	60.32	60.32	927,738
Oct 16, 2026	58.81	61.79	58.80	61.79	61.79	1,303,135
Oct 15, 2026	58.30	58.96	55.68	57.72	57.72	1,701,588
Oct 14, 2026	59.85	60.21	58.20	59.53	59.53	793,428
Oct 13, 2026	61.30	61.30	59.29	59.71	59.71	663,218
Oct 12, 2026	60.80	62.59	60.24	61.49	61.49	705,358
Oct 9, 2026	57.65	60.72	57.64	59.81	59.81	754,582
Oct 8, 2026	55.79	59.10	55.64	57.79	57.79	900,790
Oct 7, 2026	56.01	56.80	55.58	56.10	56.10	941,855
Oct 6, 2026	57.60	57.73	55.60	55.71	55.71	991,840
Oct 5, 2026	57.48	57.74	56.02	56.51	56.51	658,550
Oct 2, 2026	55.87	58.15	55.87	57.85	57.85	922,132
Oct 1, 2026	57.21	57.27	55.09	55.31	55.31	1,363,558
Sep 30, 2026	57.52	58.18	56.92	56.92	56.92	1,195,471
Sep 29, 2026	57.19	58.69	56.70	58.04	58.04	905,490
Sep 28, 2026	57.38	58.30	56.61	57.71	57.71	802,332
Sep 25, 2026	58.08	58.69	56.22	57.36	57.36	1,157,975
Sep 24, 2026	58.20	59.17	57.85	59.02	59.02	1,042,497
Sep 23, 2026	59.46	60.52	57.51	58.20	58.20	1,588,517
Sep 22, 2026	60.65	63.18	60.65	61.05	61.05	1,346,136
Sep 21, 2026	61.92	62.41	59.65	60.08	60.08	1,530,292
Sep 18, 2026	65.35	66.01	62.62	62.78	62.78	2,338,425
Sep 17, 2026	66.80	66.80	65.08	65.45	65.45	1,099,109
Sep 16, 2026	67.25	67.92	66.24	66.34	66.34	681,671
Sep 15, 2026	69.30	69.99	67.28	67.44	67.44	818,440
Sep 14, 2026	68.10	70.20	67.02	67.63	67.63	814,664
Sep 11, 2026	68.68	68.75	66.46	67.05	67.05	1,101,090
Sep 10, 2026	70.51	71.11	68.68	68.79	68.79	982,675
Sep 9, 2026	72.96	73.40	71.63	71.63	71.63	661,452
Sep 8, 2026	75.91	76.15	74.11	74.25	74.25	458,748
Sep 7, 2026	78.15	78.30	76.13	76.24	76.24	478,852
Sep 4, 2026	82.28	82.28	78.20	79.37	79.37	743,049
Sep 3, 2026	80.72	81.82	80.55	80.71	80.71	591,260
Sep 2, 2026	83.62	84.23	80.81	81.22	81.22	407,078
Sep 1, 2026	83.39	84.29	82.40	83.28	83.28	519,496
Aug 31, 2026	85.50	86.50	82.59	82.87	82.87	1,565,677
Aug 28, 2026	83.56	89.54	83.04	85.64	85.64	1,222,579
Aug 27, 2026	84.97	85.50	81.50	81.73	81.73	1,363,018
Aug 26, 2026	85.97	86.11	83.87	83.91	83.91	2,244,424
Aug 25, 2026	86.46	89.01	86.34	88.95	88.95	854,787
Aug 24, 2026	85.00	87.90	83.96	86.73	86.73	863,272
Aug 21, 2026	84.85	87.21	84.75	85.00	85.00	1,126,770
Aug 20, 2026	84.95	86.37	83.40	85.29	85.29	882,199
Aug 19, 2026	83.26	84.22	81.47	83.33	83.33	954,484
Aug 18, 2026	80.60	83.20	80.39	82.75	82.75	682,118
Aug 17, 2026	80.40	82.69	79.58	82.11	82.11	676,231
Aug 14, 2026	78.58	81.85	78.08	81.48	81.48	1,120,324
Aug 13, 2026	77.63	79.10	76.84	77.20	77.20	696,584
Aug 12, 2026	78.21	78.76	76.93	77.40	77.40	784,475
Aug 11, 2026	77.88	79.67	77.08	78.89	78.89	635,631
Aug 10, 2026	77.45	78.75	77.11	77.75	77.75	568,592
Aug 7, 2026	75.50	77.45	75.16	76.56	76.56	764,040
Aug 6, 2026	74.88	75.66	74.49	75.45	75.45	500,048
Aug 5, 2026	74.00	75.80	74.00	75.14	75.14	764,846
Aug 4, 2026	72.84	74.09	72.71	73.80	73.80	782,170
Aug 3, 2026	70.71	71.71	69.04	71.31	71.31	614,292
Jul 31, 2026	70.08	70.80	69.53	70.00	70.00	637,824
Jul 30, 2026	71.85	72.05	69.92	71.48	71.48	796,662
Jul 29, 2026	69.00	71.18	68.88	70.47	70.47	826,507
Jul 28, 2026	66.21	67.69	64.96	67.69	67.69	833,439
Jul 27, 2026	63.80	66.28	63.55	65.29	65.29	926,973
Jul 24, 2026	63.25	63.97	61.45	61.58	61.58	1,171,524
Jul 23, 2026	66.00	67.51	64.45	64.45	64.45	969,118
Jul 22, 2026	68.50	68.63	66.58	67.85	67.85	1,029,503
Jul 21, 2026	69.70	69.87	68.09	69.67	69.67	567,254
Jul 20, 2026	69.70	69.70	68.00	68.27	68.27	526,928
Jul 17, 2026	69.37	71.55	69.37	69.72	69.72	620,285
Jul 16, 2026	68.50	70.13	68.40	69.08	69.08	749,305
Jul 15, 2026	70.37	70.53	67.71	68.27	68.27	688,247
Jul 14, 2026	68.47	71.40	68.47	70.80	70.80	644,402
Jul 13, 2026	71.50	72.89	69.57	70.24	70.24	675,170
Jul 10, 2026	75.40	75.40	72.92	73.40	73.40	367,165
Jul 9, 2026	72.54	75.45	71.95	74.34	74.34	556,956
Jul 8, 2026	74.35	75.34	72.17	73.97	73.97	683,298
Jul 7, 2026	73.65	75.71	72.78	74.85	74.85	815,246
Jul 6, 2026	71.96	74.45	71.47	73.56	73.56	609,065
Jul 3, 2026	71.50	72.48	70.56	72.25	72.25	516,852
Jul 2, 2026	72.80	73.21	69.71	71.23	71.23	1,171,426
Jul 1, 2026	71.50	72.62	70.20	70.20	70.20	1,112,200
Jun 30, 2026	72.60	73.88	71.86	72.22	72.22	1,058,841
Jun 29, 2026	71.50	73.89	71.01	72.18	72.18	1,004,032
Jun 26, 2026	67.30	69.64	66.71	69.05	69.05	1,315,306
Jun 25, 2026	70.49	71.37	67.28	67.85	67.85	1,309,638
Jun 24, 2026	66.30	71.07	66.30	70.31	70.31	1,401,074
Jun 23, 2026	68.50	68.99	65.00	65.00	65.00	1,773,915
Jun 22, 2026	71.85	73.23	68.62	68.62	68.62	1,151,408
Jun 19, 2026	70.50	71.88	69.51	71.88	71.88	2,090,221
Jun 18, 2026	71.40	74.75	71.26	71.64	71.64	1,075,268
Jun 17, 2026	71.58	74.70	70.18	74.58	74.58	725,286
Jun 16, 2026	73.33	73.49	71.70	72.09	72.09	655,854
Jun 15, 2026	74.00	75.31	73.35	73.35	73.35	804,195
Jun 12, 2026	74.00	75.46	73.28	73.50	73.50	711,686
Jun 11, 2026	74.55	76.07	73.26	74.07	74.07	1,289,004
Jun 10, 2026	77.02	77.88	76.50	76.82	76.82	561,659
Jun 9, 2026	78.13	79.23	76.50	78.42	78.42	781,299
Jun 5, 2026	80.51	81.63	78.78	79.27	79.27	636,774
Jun 4, 2026	81.43	82.16	80.07	80.40	80.40	724,214
Jun 3, 2026	86.00	86.00	82.89	83.92	83.92	1,218,129
Jun 2, 2026	88.00	89.69	84.90	87.00	87.00	1,799,944
Jun 1, 2026	76.99	82.14	76.39	80.95	80.95	1,183,227
May 29, 2026	75.29	76.15	74.12	75.17	75.17	2,411,830
May 28, 2026	75.01	76.69	73.83	74.49	74.49	1,204,433
May 27, 2026	74.88	77.03	74.57	76.45	76.45	929,793
May 26, 2026	77.25	77.49	75.68	76.48	76.48	634,149
May 25, 2026	76.39	77.53	75.63	76.59	76.59	639,729
May 22, 2026	76.10	76.20	74.32	75.84	75.84	999,144
May 21, 2026	78.85	78.88	76.18	76.54	76.54	1,407,934
May 20, 2026	78.62	80.30	77.81	78.35	78.35	865,374
May 19, 2026	81.00	81.00	78.20	78.62	78.62	907,829
May 18, 2026	79.78	82.16	78.04	78.07	78.07	1,161,178
May 15, 2026	77.00	81.79	76.75	79.67	79.67	1,459,188
May 14, 2026	83.47	85.97	72.69	73.68	73.68	2,720,443
May 13, 2026	80.10	81.04	79.07	81.00	81.00	697,698
May 12, 2026	80.55	81.38	77.61	80.13	80.13	1,176,109
May 11, 2026	82.16	83.82	79.44	83.05	83.05	592,160
May 8, 2026	84.61	85.16	82.81	83.56	83.56	761,608
May 7, 2026	85.50	86.69	82.79	84.09	84.09	1,078,567
May 6, 2026	85.55	87.00	84.94	85.82	85.82	812,250
May 5, 2026	85.50	86.66	84.51	86.17	86.17	1,040,798
May 4, 2026	81.00	83.54	80.29	82.92	82.92	614,932
May 1, 2026	81.78	82.50	79.61	80.57	80.57	707,454
Apr 30, 2026	80.65	81.82	79.12	80.04	80.04	828,256
Apr 29, 2026	78.04	81.27	78.04	79.30	79.30	635,831
Apr 28, 2026	80.42	81.24	79.32	79.44	79.44	535,680
Apr 27, 2026	82.93	83.87	80.35	81.02	81.02	440,531
Apr 24, 2026	77.21	82.06	76.63	81.51	81.51	803,373
Apr 23, 2026	81.20	82.55	80.33	81.27	81.27	580,173
Apr 22, 2026	82.98	83.37	81.40	82.74	82.74	743,607
Apr 21, 2026	83.00	84.21	82.35	82.98	82.98	585,764
Apr 20, 2026	81.90	83.56	81.38	82.15	82.15	601,367
Apr 17, 2026	82.47	84.13	81.47	81.98	81.98	632,927
Apr 16, 2026	78.52	81.88	78.47	81.86	81.86	1,410,732
Apr 15, 2026	74.90	75.56	73.79	75.10	75.10	703,111
Apr 14, 2026	75.28	75.71	72.72	73.18	73.18	631,350
Apr 13, 2026	69.98	70.86	69.11	70.42	70.42	704,323
Apr 10, 2026	71.10	72.14	70.88	71.46	71.46	956,764
Apr 9, 2026	76.77	76.77	73.10	73.41	73.41	1,426,649
Apr 8, 2026	77.82	80.46	77.50	80.28	80.28	916,534
Apr 7, 2026	75.60	77.94	74.80	75.35	75.35	469,516
Apr 2, 2026	77.41	77.49	73.55	74.06	74.06	721,927
Apr 1, 2026	78.27	79.30	75.89	76.99	76.99	664,356
Mar 31, 2026	72.50	76.64	71.48	75.12	75.12	863,737
Mar 30, 2026	71.02	71.50	67.93	70.50	70.50	728,567
Mar 27, 2026	72.80	74.24	71.59	72.84	72.84	952,512
Mar 26, 2026	74.00	74.69	71.98	72.40	72.40	671,579
Mar 25, 2026	72.59	76.05	72.04	74.77	74.77	725,282
Mar 24, 2026	78.42	78.46	74.00	74.95	74.95	522,831
Mar 23, 2026	75.50	77.15	74.00	76.65	76.65	605,049
Mar 20, 2026	76.99	78.25	76.90	77.00	77.00	1,342,534
Mar 19, 2026	78.38	78.38	76.24	76.98	76.98	753,151
Mar 18, 2026	77.15	79.88	77.12	79.39	79.39	516,691
Mar 17, 2026	80.46	80.75	77.15	77.62	77.62	567,932
Mar 16, 2026	80.31	81.04	78.47	78.98	78.98	539,308
Mar 13, 2026	78.60	80.83	78.60	80.53	80.53	556,432
Mar 12, 2026	79.80	79.80	76.82	78.48	78.48	832,261
Mar 11, 2026	83.00	83.70	81.36	81.85	81.85	565,793
Mar 10, 2026	84.80	86.00	83.03	83.72	83.72	544,745
Mar 9, 2026	85.00	85.49	82.52	83.42	83.42	1,397,558
Mar 6, 2026	85.50	89.47	85.05	87.63	87.63	1,207,094
Mar 5, 2026	83.16	85.39	82.30	83.89	83.89	843,276
Mar 4, 2026	80.20	81.85	79.25	80.46	80.46	884,794
Mar 3, 2026	80.68	80.68	78.01	78.86	78.86	899,923
Mar 2, 2026	78.99	80.35	77.23	79.97	79.97	626,608
Feb 27, 2026	83.16	84.64	80.66	83.14	83.14	2,323,900
Feb 26, 2026	78.00	83.16	77.30	82.30	82.30	1,461,840
Feb 25, 2026	74.98	76.03	72.82	75.76	75.76	767,470
Feb 24, 2026	74.80	75.75	71.45	71.84	71.84	969,520
Feb 23, 2026	77.34	77.34	74.94	75.28	75.28	999,665
Feb 20, 2026	80.86	80.86	76.95	77.54	77.54	935,919
Feb 19, 2026	80.42	81.50	79.70	80.55	80.55	827,089
Feb 18, 2026	78.61	80.24	78.60	79.88	79.88	651,435
Feb 17, 2026	79.50	79.50	76.51	78.50	78.50	612,764
Feb 16, 2026	75.40	79.33	74.90	79.06	79.06	1,160,462
Feb 13, 2026	76.28	76.28	72.26	73.49	73.49	1,453,304
Feb 12, 2026	80.01	81.00	76.92	76.92	76.92	1,465,345
Feb 11, 2026	84.70	84.81	83.03	84.00	84.00	933,516
Feb 10, 2026	83.50	85.65	82.39	84.76	84.76	1,072,701
Feb 9, 2026	82.57	84.19	82.15	82.94	82.94	1,224,312
Feb 6, 2026	81.77	82.16	79.25	81.76	81.76	1,906,960
Feb 5, 2026	83.49	84.36	81.85	82.09	82.09	2,451,905
Feb 4, 2026	88.55	88.55	80.82	80.82	80.82	2,895,264
Feb 3, 2026	96.51	97.50	93.19	96.10	96.10	1,645,900
Feb 2, 2026	94.00	94.27	92.65	93.69	93.69	781,821
Jan 30, 2026	92.11	94.69	92.11	93.75	93.75	923,644
Jan 29, 2026	98.13	98.14	94.01	94.90	94.90	1,121,139
Jan 28, 2026	100.36	101.07	97.55	97.91	97.91	570,637
Jan 27, 2026	101.47	101.95	99.15	99.83	99.83	696,572
Jan 23, 2026	100.00	102.99	98.40	101.22	101.22	1,528,370
Jan 22, 2026	99.75	100.00	97.19	97.76	97.76	800,707
Jan 21, 2026	100.02	101.17	98.71	98.90	98.90	702,430
Jan 20, 2026	100.90	105.35	100.57	104.27	104.27	647,940
Jan 19, 2026	103.25	103.36	98.23	100.89	100.89	889,528
Jan 16, 2026	103.40	104.59	102.84	103.63	103.63	512,800
Jan 15, 2026	105.89	106.00	102.63	103.16	103.16	746,934
Jan 14, 2026	106.37	108.01	105.67	107.59	107.59	693,348
Jan 13, 2026	107.63	109.30	106.54	108.00	108.00	501,299
Jan 12, 2026	107.50	108.10	106.08	107.61	107.61	368,201
Jan 9, 2026	109.50	110.87	107.21	107.46	107.46	311,090
Jan 8, 2026	109.54	111.03	108.79	109.36	109.36	453,984
Jan 7, 2026	108.00	110.61	107.39	108.60	108.60	523,432
Jan 6, 2026	108.01	109.33	107.14	107.14	107.14	531,206
Jan 5, 2026	112.05	112.16	107.56	107.92	107.92	486,412
Jan 2, 2026	113.90	113.90	112.00	112.25	112.25	222,864
Dec 31, 2025	113.99	114.02	112.62	114.02	114.02	271,104
Dec 30, 2025	114.21	114.80	112.59	112.93	112.93	180,296
Dec 29, 2025	113.68	113.87	112.42	112.57	112.57	249,574
Dec 24, 2025	114.54	114.98	112.42	112.78	112.78	334,751
Dec 23, 2025	115.07	116.63	114.39	115.46	115.46	348,007
Dec 22, 2025	116.84	117.77	114.85	115.62	115.62	344,768
Dec 19, 2025	117.12	117.42	114.77	115.64	115.64	1,025,669
Dec 18, 2025	108.42	113.04	108.20	113.04	113.04	935,170
Dec 17, 2025	112.28	114.00	110.26	110.26	110.26	578,510
Dec 16, 2025	111.15	111.95	110.50	111.27	111.27	548,852
Dec 15, 2025	112.25	113.50	111.36	113.50	113.50	437,554
Dec 12, 2025	114.00	114.67	112.35	112.84	112.84	377,824
Dec 11, 2025	116.00	117.50	113.11	113.36	113.36	470,478
Dec 10, 2025	119.00	119.95	114.46	114.85	114.85	545,633
Dec 9, 2025	117.41	120.07	117.11	117.29	117.29	389,427
Dec 8, 2025	118.79	119.90	117.41	118.13	118.13	805,113
Dec 5, 2025	120.66	121.76	118.35	118.88	118.88	468,866
Dec 4, 2025	123.63	123.64	120.27	120.90	120.90	441,500
Dec 3, 2025	121.40	122.86	119.23	121.20	121.20	371,968
Dec 2, 2025	123.03	123.53	121.20	121.44	121.44	521,315
Dec 1, 2025	124.14	125.55	121.84	121.84	121.84	430,033
Nov 28, 2025	124.97	125.49	121.06	122.25	122.25	590,933
Nov 27, 2025	120.74	124.40	120.72	123.15	123.15	438,160
Nov 26, 2025	121.86	122.18	119.78	120.39	120.39	623,242
Nov 25, 2025	121.08	122.00	119.20	120.54	120.54	873,824
Nov 24, 2025	119.92	122.36	119.52	119.90	119.90	2,075,174
Nov 21, 2025	118.00	120.50	116.71	119.22	119.22	722,162
Nov 20, 2025	122.66	126.39	120.27	120.47	120.47	1,072,672
Nov 19, 2025	119.00	121.67	116.81	118.62	118.62	955,098
Nov 18, 2025	120.01	121.86	117.05	118.25	118.25	1,241,302
Nov 17, 2025	122.70	122.89	119.46	122.22	122.22	703,617
Nov 14, 2025	124.98	125.47	121.52	122.36	122.36	2,120,505
Nov 13, 2025	140.66	141.00	126.65	127.36	127.36	1,408,183
Nov 12, 2025	143.30	143.63	139.69	140.00	140.00	561,449
Nov 11, 2025	142.00	143.48	140.93	143.19	143.19	370,438
Nov 10, 2025	139.87	143.12	138.64	143.12	143.12	494,956
Nov 7, 2025	144.86	145.46	141.42	141.74	141.74	348,335
Nov 6, 2025	143.47	145.63	143.03	145.37	145.37	418,315
Nov 5, 2025	146.00	146.65	142.64	144.63	144.63	424,368
Nov 4, 2025	150.76	150.76	145.98	145.98	145.98	276,531
Nov 3, 2025	145.00	148.30	144.70	148.30	148.30	440,650

Mobilize your Website

View Site in Mobile | Classic

Share by: