Xero Ltd (XRO.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -6.5% vs the 50-day and -17.6% vs the 200-day average, 58.8% below the 52-week high and +12.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Xero Ltd trades 6.5% below its 50-day and 17.6% below its 200-day moving average. (as of 2026-10-30)

Xero supplies cloud-based accounting software aimed mainly at small and medium businesses, covering invoicing, payroll, bank feeds and tax reporting in one subscription platform. It was founded in New Zealand and now lists on the Australian Securities Exchange, serving customers mainly in Australia, New Zealand, the United Kingdom and other English-speaking markets.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the XRO.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	64.00	65.19	62.10	62.10	-2.39%	1,000,722
2026-10-29	64.05	65.42	62.63	63.62	-0.73%	779,238
2026-10-28	63.51	65.32	63.51	64.09	-0.03%	757,214
2026-10-27	65.05	65.56	62.81	64.11	-1.32%	840,035
2026-10-26	63.48	65.13	61.72	64.97	+1.22%	563,541
2026-10-23	64.57	66.11	63.17	64.19	+0.77%	874,996
2026-10-22	65.08	65.84	62.86	63.70	-1.12%	862,420
2026-10-21	62.12	64.42	61.22	64.42	+5.02%	921,510
2026-10-20	61.38	63.23	60.18	61.34	+1.69%	713,119
2026-10-19	58.45	60.32	58.20	60.32	-2.38%	927,738
2026-10-16	58.81	61.79	58.80	61.79	+7.05%	1,303,135
2026-10-15	58.30	58.96	55.68	57.72	-3.04%	1,701,588
2026-10-14	59.85	60.21	58.20	59.53	-0.30%	793,428
2026-10-13	61.30	61.30	59.29	59.71	-2.89%	663,218
2026-10-12	60.80	62.59	60.24	61.49	+2.81%	705,358
2026-10-09	57.65	60.72	57.64	59.81	+3.50%	754,582
2026-10-08	55.79	59.10	55.64	57.79	+3.01%	900,790
2026-10-07	56.01	56.80	55.58	56.10	+0.70%	941,855
2026-10-06	57.60	57.73	55.60	55.71	-1.42%	991,840
2026-10-05	57.48	57.74	56.02	56.51	-2.32%	658,550
2026-10-02	55.87	58.15	55.87	57.85	+4.59%	922,132
2026-10-01	57.21	57.27	55.09	55.31	-2.83%	1,363,558
2026-09-30	57.52	58.18	56.92	56.92	-1.93%	1,195,471
2026-09-29	57.19	58.69	56.70	58.04	+0.57%	905,490
2026-09-28	57.38	58.30	56.61	57.71	+0.61%	802,332
2026-09-25	58.08	58.69	56.22	57.36	-2.81%	1,157,975
2026-09-24	58.20	59.17	57.85	59.02	+1.41%	1,042,497
2026-09-23	59.46	60.52	57.51	58.20	-4.67%	1,588,517
2026-09-22	60.65	63.18	60.65	61.05	+1.61%	1,346,136
2026-09-21	61.92	62.41	59.65	60.08	-4.30%	1,530,292
2026-09-18	65.35	66.01	62.62	62.78	-4.08%	2,338,425
2026-09-17	66.80	66.80	65.08	65.45	-1.34%	1,099,109
2026-09-16	67.25	67.92	66.24	66.34	-1.63%	681,671
2026-09-15	69.30	69.99	67.28	67.44	-0.28%	818,440
2026-09-14	68.10	70.20	67.02	67.63	+0.87%	814,664
2026-09-11	68.68	68.75	66.46	67.05	-2.53%	1,101,090
2026-09-10	70.51	71.11	68.68	68.79	-3.96%	982,675
2026-09-09	72.96	73.40	71.63	71.63	-3.53%	661,452
2026-09-08	75.91	76.15	74.11	74.25	-2.61%	458,748
2026-09-07	78.15	78.30	76.13	76.24	-3.94%	478,852
2026-09-04	82.28	82.28	78.20	79.37	-1.66%	743,049
2026-09-03	80.72	81.82	80.55	80.71	-0.63%	591,260
2026-09-02	83.62	84.23	80.81	81.22	-2.47%	407,078
2026-09-01	83.39	84.28	82.40	83.28	+0.49%	519,496
2026-08-31	85.50	86.50	82.59	82.87	-3.23%	1,565,677
2026-08-28	83.56	89.54	83.04	85.64	+4.78%	1,222,579
2026-08-27	84.97	85.50	81.50	81.73	-2.60%	1,363,018
2026-08-26	85.97	86.11	83.87	83.91	-5.67%	2,244,424
2026-08-25	86.46	89.01	86.34	88.95	+2.56%	854,787
2026-08-24	85.00	87.90	83.96	86.73	+2.04%	863,272
2026-08-21	84.85	87.21	84.75	85.00	-0.34%	1,126,770
2026-08-20	84.95	86.37	83.40	85.29	+2.35%	882,199
2026-08-19	83.26	84.22	81.47	83.33	+0.70%	954,484
2026-08-18	80.60	83.20	80.39	82.75	+0.78%	682,118
2026-08-17	80.40	82.69	79.58	82.11	+0.77%	676,231
2026-08-14	78.58	81.85	78.08	81.48	+5.54%	1,120,324
2026-08-13	77.63	79.10	76.84	77.20	-0.26%	696,584
2026-08-12	78.21	78.76	76.93	77.40	-1.89%	784,475
2026-08-11	77.88	79.67	77.08	78.89	+1.47%	635,631
2026-08-10	77.45	78.75	77.11	77.75	+1.55%	568,592
2026-08-07	75.50	77.45	75.16	76.56	+1.47%	764,040
2026-08-06	74.88	75.66	74.49	75.45	+0.41%	500,048
2026-08-05	74.00	75.80	74.00	75.14	+1.82%	764,846
2026-08-04	72.84	74.09	72.71	73.80	+3.49%	782,170
2026-08-03	70.71	71.71	69.04	71.31	+1.87%	614,292
2026-07-31	70.08	70.80	69.53	70.00	-2.07%	637,824
2026-07-30	71.85	72.05	69.92	71.48	+1.43%	796,662
2026-07-29	69.00	71.18	68.88	70.47	+4.11%	826,507
2026-07-28	66.21	67.69	64.97	67.69	+3.68%	833,439
2026-07-27	63.80	66.28	63.55	65.29	+6.02%	926,973
2026-07-24	63.25	63.97	61.45	61.58	-4.45%	1,171,524
2026-07-23	66.00	67.51	64.45	64.45	-5.01%	969,118
2026-07-22	68.50	68.63	66.58	67.85	-2.61%	1,029,503
2026-07-21	69.70	69.87	68.09	69.67	+2.05%	567,254
2026-07-20	69.70	69.70	68.00	68.27	-2.08%	526,928
2026-07-17	69.37	71.55	69.37	69.72	+0.93%	620,285
2026-07-16	68.50	70.13	68.40	69.08	+1.19%	749,305
2026-07-15	70.37	70.53	67.71	68.27	-3.57%	688,247
2026-07-14	68.47	71.40	68.47	70.80	+0.80%	644,402
2026-07-13	71.50	72.89	69.57	70.24	-4.31%	675,170
2026-07-10	75.40	75.40	72.92	73.40	-1.26%	367,165
2026-07-09	72.54	75.45	71.95	74.34	+0.50%	556,956
2026-07-08	74.35	75.34	72.17	73.97	-1.18%	683,298
2026-07-07	73.65	75.71	72.78	74.85	+1.75%	815,246
2026-07-06	71.96	74.45	71.47	73.56	+1.81%	609,065
2026-07-03	71.50	72.48	70.56	72.25	+1.43%	516,852
2026-07-02	72.80	73.21	69.71	71.23	+1.47%	1,171,426
2026-07-01	71.50	72.62	70.20	70.20	-2.80%	1,112,200
2026-06-30	72.60	73.88	71.86	72.22	+0.06%	1,058,841
2026-06-29	71.50	73.89	71.01	72.18	+4.53%	1,004,032
2026-06-26	67.30	69.64	66.71	69.05	+1.77%	1,315,306
2026-06-25	70.49	71.37	67.28	67.85	-3.50%	1,309,638
2026-06-24	66.30	71.07	66.30	70.31	+8.17%	1,401,074
2026-06-23	68.50	68.99	65.00	65.00	-5.28%	1,773,915
2026-06-22	71.85	73.23	68.62	68.62	-4.54%	1,151,408
2026-06-19	70.50	71.88	69.51	71.88	+0.34%	2,090,221
2026-06-18	71.40	74.75	71.26	71.64	-3.94%	1,075,268
2026-06-17	71.58	74.70	70.17	74.58	+3.45%	725,286
2026-06-16	73.33	73.49	71.70	72.09	-1.72%	655,854
2026-06-15	74.00	75.31	73.35	73.35	-0.20%	804,195
2026-06-12	74.00	75.46	73.28	73.50	-0.77%	711,686
2026-06-11	74.55	76.07	73.26	74.07	-3.58%	1,289,004
2026-06-10	77.02	77.88	76.50	76.82	-2.04%	561,659
2026-06-09	78.13	79.23	76.50	78.42	-1.07%	781,299
2026-06-05	80.51	81.63	78.78	79.27	-1.41%	636,774
2026-06-04	81.43	82.16	80.07	80.40	-4.19%	724,214
2026-06-03	86.00	86.00	82.89	83.92	-3.54%	1,218,129
2026-06-02	88.00	89.69	84.90	87.00	+7.47%	1,799,944
2026-06-01	76.99	82.14	76.39	80.95	+7.69%	1,183,227
2026-05-29	75.29	76.15	74.12	75.17	+0.91%	2,411,830
2026-05-28	75.01	76.69	73.83	74.49	-2.56%	1,204,433
2026-05-27	74.88	77.03	74.57	76.45	-0.04%	929,793
2026-05-26	77.25	77.49	75.68	76.48	-0.14%	634,149
2026-05-25	76.39	77.53	75.63	76.59	+0.99%	639,729
2026-05-22	76.10	76.20	74.32	75.84	-0.91%	999,144
2026-05-21	78.85	78.88	76.18	76.54	-2.31%	1,407,934
2026-05-20	78.62	80.30	77.81	78.35	-0.34%	865,374
2026-05-19	81.00	81.00	78.20	78.62	+0.70%	907,829
2026-05-18	79.78	82.16	78.04	78.07	-2.01%	1,161,178
2026-05-15	77.00	81.79	76.75	79.67	+8.13%	1,459,188
2026-05-14	83.47	85.97	72.69	73.68	-9.04%	2,720,443
2026-05-13	80.10	81.04	79.07	81.00	+1.09%	697,698
2026-05-12	80.55	81.38	77.61	80.13	-3.52%	1,176,109
2026-05-11	82.16	83.82	79.44	83.05	-3.23%	592,160
2026-05-06	85.55	87.00	84.94	85.82	-0.41%	804,107
2026-05-05	85.50	86.66	84.52	86.17	+3.92%	1,040,798
2026-05-04	81.00	83.54	80.29	82.92	+2.92%	614,932
2026-05-01	81.78	82.50	79.61	80.57	+0.66%	707,454
2026-04-30	80.65	81.82	79.12	80.04	+0.93%	828,256
2026-04-29	78.04	81.27	78.04	79.30	-0.18%	635,831
2026-04-28	80.42	81.24	79.32	79.44	-1.95%	535,680
2026-04-27	82.93	83.87	80.35	81.02	-0.60%	440,531
2026-04-24	77.21	82.06	76.63	81.51	+0.30%	803,373
2026-04-23	81.20	82.55	80.33	81.27	-1.78%	580,173
2026-04-22	82.98	83.37	81.40	82.74	-0.29%	743,607
2026-04-21	83.00	84.21	82.35	82.98	+1.01%	585,764
2026-04-20	81.90	83.56	81.38	82.15	+0.21%	601,367
2026-04-17	82.47	84.13	81.47	81.98	+0.15%	632,927
2026-04-16	78.52	81.88	78.47	81.86	+9.00%	1,410,732
2026-04-15	74.90	75.56	73.79	75.10	+2.62%	703,111
2026-04-14	75.28	75.71	72.72	73.18	+3.92%	631,350
2026-04-13	69.98	70.86	69.11	70.42	-1.46%	704,323
2026-04-10	71.10	72.14	70.88	71.46	-2.66%	956,764
2026-04-09	76.77	76.77	73.10	73.41	-8.56%	1,426,649
2026-04-08	77.82	80.46	77.50	80.28	+6.54%	916,534
2026-04-07	75.60	77.94	74.80	75.35	+1.74%	469,516
2026-04-02	77.41	77.49	73.55	74.06	-3.81%	721,927
2026-04-01	78.27	79.30	75.89	76.99	+2.49%	664,356
2026-03-31	72.50	76.64	71.48	75.12	+6.55%	863,737
2026-03-30	71.02	71.50	67.93	70.50	-3.21%	728,567
2026-03-27	72.80	74.24	71.59	72.84	+0.61%	952,512
2026-03-26	74.00	74.69	71.98	72.40	-3.17%	671,579
2026-03-25	72.59	76.05	72.04	74.77	-0.24%	725,282
2026-03-24	78.42	78.46	74.00	74.95	-2.22%	522,831
2026-03-23	75.50	77.15	74.00	76.65	-0.45%	605,049
2026-03-20	76.99	78.25	76.90	77.00	+0.03%	1,342,534
2026-03-19	78.38	78.38	76.24	76.98	-3.04%	753,151
2026-03-18	77.15	79.88	77.12	79.39	+2.28%	516,691
2026-03-17	80.46	80.75	77.15	77.62	-1.72%	567,932
2026-03-16	80.31	81.04	78.47	78.98	-1.92%	539,308
2026-03-13	78.60	80.83	78.60	80.53	+2.61%	557,842
2026-03-12	79.80	79.80	76.82	78.48	-4.12%	870,972
2026-03-11	83.00	83.70	81.36	81.85	-2.23%	565,793
2026-03-10	84.80	86.00	83.03	83.72	+0.36%	544,745
2026-03-09	85.00	85.49	82.52	83.42	-4.80%	1,397,558
2026-03-06	85.50	89.47	85.05	87.63	+4.46%	1,207,094
2026-03-05	83.16	85.39	82.30	83.89	+4.26%	843,276
2026-03-04	80.20	81.85	79.25	80.46	+2.03%	884,794
2026-03-03	80.68	80.68	78.01	78.86	-1.39%	899,923
2026-03-02	78.99	80.35	77.23	79.97	-3.81%	626,608
2026-02-27	83.16	84.64	80.66	83.14	+1.02%	2,323,900
2026-02-26	78.00	83.16	77.30	82.30	+8.63%	1,461,840
2026-02-25	74.98	76.03	72.82	75.76	+5.46%	767,470
2026-02-24	74.80	75.75	71.45	71.84	-4.57%	969,520
2026-02-23	77.34	77.34	74.94	75.28	-2.91%	999,665
2026-02-20	80.86	80.86	76.95	77.54	-3.74%	935,919
2026-02-19	80.42	81.50	79.70	80.55	+0.84%	827,089
2026-02-18	78.61	80.24	78.60	79.88	+1.76%	651,435
2026-02-17	79.50	79.50	76.51	78.50	-0.71%	612,764
2026-02-16	75.40	79.33	74.90	79.06	+7.58%	1,160,462
2026-02-13	76.28	76.28	72.26	73.49	-4.46%	1,453,304
2026-02-12	80.01	81.00	76.92	76.92	-8.43%	1,465,345
2026-02-11	84.70	84.81	83.03	84.00	-0.90%	933,516
2026-02-10	83.50	85.66	82.39	84.76	+2.19%	1,072,701
2026-02-09	82.57	84.19	82.15	82.94	+1.44%	1,224,312
2026-02-06	81.77	82.16	79.25	81.76	-0.40%	1,906,960
2026-02-05	83.49	84.36	81.85	82.09	+1.57%	2,451,905
2026-02-04	88.55	88.55	80.82	80.82	-15.90%	2,895,264
2026-02-03	96.51	97.50	93.19	96.10	+2.57%	1,645,900
2026-02-02	94.00	94.27	92.65	93.69	-0.06%	781,821
2026-01-30	92.11	94.69	92.11	93.75	-1.21%	923,644
2026-01-29	98.13	98.14	94.01	94.90	-3.07%	1,121,139
2026-01-28	100.36	101.07	97.55	97.91	-1.92%	570,637
2026-01-27	101.47	101.95	99.15	99.83	-1.37%	696,572
2026-01-23	100.00	102.99	98.40	101.22	+3.54%	1,528,370
2026-01-22	99.75	100.00	97.19	97.76	-1.15%	800,707
2026-01-21	100.02	101.17	98.71	98.90	-5.15%	702,430
2026-01-20	100.90	105.35	100.57	104.27	+3.35%	647,940
2026-01-19	103.25	103.36	98.23	100.89	-2.64%	889,528
2026-01-16	103.40	104.59	102.84	103.63	+0.46%	512,800
2026-01-15	105.89	106.00	102.63	103.16	-4.12%	746,934
2026-01-14	106.37	108.01	105.67	107.59	-0.38%	693,348
2026-01-13	107.63	109.30	106.54	108.00	+0.36%	501,299
2026-01-12	107.50	108.10	106.08	107.61	+0.14%	368,201
2026-01-09	109.50	110.87	107.21	107.46	-1.74%	311,090
2026-01-08	109.54	111.03	108.79	109.36	+0.70%	453,984
2026-01-07	108.00	110.61	107.39	108.60	+1.36%	523,432
2026-01-06	108.01	109.33	107.14	107.14	-0.72%	531,206
2026-01-05	112.05	112.16	107.56	107.92	-3.86%	486,412
2026-01-02	113.90	113.90	112.00	112.25	-1.55%	222,864
2025-12-31	113.99	114.02	112.62	114.02	+0.97%	271,104
2025-12-30	114.21	114.80	112.59	112.93	+0.32%	180,296
2025-12-29	113.68	113.87	112.42	112.57	-0.19%	249,574
2025-12-24	114.54	114.98	112.42	112.78	-2.32%	334,751
2025-12-23	115.07	116.63	114.39	115.46	-0.14%	348,007
2025-12-22	116.84	117.77	114.85	115.62	-0.02%	344,768
2025-12-19	117.12	117.42	114.77	115.64	+2.30%	1,025,669
2025-12-18	108.42	113.04	108.20	113.04	+2.52%	935,170
2025-12-17	112.28	114.00	110.26	110.26	-0.91%	578,510
2025-12-16	111.15	111.95	110.50	111.27	-1.96%	548,852
2025-12-15	112.25	113.50	111.36	113.50	+0.58%	437,554
2025-12-12	114.00	114.67	112.35	112.84	-0.46%	377,824
2025-12-11	116.00	117.50	113.11	113.36	-1.30%	470,478
2025-12-10	119.00	119.95	114.46	114.85	-2.08%	545,633
2025-12-09	117.41	120.07	117.11	117.29	-0.71%	389,427
2025-12-08	118.79	119.90	117.41	118.13	-0.63%	805,113
2025-12-05	120.66	121.76	118.34	118.88	-1.67%	468,866
2025-12-04	123.63	123.64	120.27	120.90	-0.25%	441,500
2025-12-03	121.40	122.86	119.23	121.20	-0.20%	371,968
2025-12-02	123.03	123.53	121.20	121.44	-0.33%	521,315
2025-12-01	124.14	125.55	121.84	121.84	-0.34%	430,033
2025-11-28	124.97	125.49	121.06	122.25	-0.73%	590,933
2025-11-27	120.74	124.40	120.72	123.15	+2.29%	438,160
2025-11-26	121.86	122.18	119.78	120.39	-0.12%	623,242
2025-11-25	121.08	122.00	119.20	120.54	+0.53%	873,824
2025-11-24	119.92	122.36	119.52	119.90	+0.57%	2,075,174
2025-11-21	118.00	120.50	116.71	119.22	-1.04%	722,162
2025-11-20	122.66	126.39	120.27	120.47	+1.56%	1,072,672
2025-11-19	119.00	121.67	116.81	118.62	+0.31%	955,098
2025-11-18	120.01	121.86	117.05	118.25	-3.25%	1,241,302
2025-11-17	122.70	122.89	119.46	122.22	-0.11%	703,617
2025-11-14	124.98	125.47	121.52	122.36	-3.93%	2,120,505
2025-11-13	140.66	141.00	126.65	127.36	-9.03%	1,408,183
2025-11-12	143.30	143.63	139.69	140.00	-2.23%	561,449
2025-11-11	142.00	143.48	140.93	143.19	+0.05%	370,438
2025-11-10	139.87	143.12	138.64	143.12	+0.97%	494,956
2025-11-07	144.86	145.46	141.42	141.74	-2.50%	348,335
2025-11-06	143.47	145.63	143.03	145.37	+0.51%	418,315
2025-11-05	146.00	146.65	142.64	144.63	-0.92%	424,368
2025-11-04	150.76	150.76	145.98	145.98	-1.56%	276,531

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+7.63%). Worst month: Sep (-9.14%). Based on 5 years of daily data (2022–2026).

Jan+0.10%
Feb-0.00%
Mar-0.68%
Apr+0.94%
May+7.63%
Jun-1.71%
Jul+1.35%
Aug+3.16%
Sep-9.14%
Oct-1.32%
Nov-3.44%
Dec-1.27%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Xero Ltd's (XRO.AX) latest close?

62.10 on 2026-10-30, from the Closelook data lake's daily price record.

What is XRO.AX's 52-week high and low?

150.76 high and 55.09 low over the trailing 52 weeks, as of 2026-10-30.

What is Xero Ltd's strongest and weakest month historically?

Historically, XRO.AX's strongest calendar month has been May (average +7.63%) and its weakest Sep (average -9.14%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.

What is the current Closelooknet signal on XRO.AX?

Downtrend stack: Trades -6.5% vs the 50-day and -17.6% vs the 200-day average, 58.8% below the 52-week high and +12.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is XRO.AX above its 50-day and 200-day moving averages?

Xero Ltd trades 6.5% below its 50-day and 17.6% below its 200-day moving average (1.9% above its 20-day). As of 2026-10-30.