Xero Ltd (XRO.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-03 | 145.00 | 148.30 | 144.70 | 148.30 | +2.28% | 440,650 |
| 2025-10-31 | 146.29 | 147.19 | 145.00 | 145.00 | -0.97% | 643,523 |
| 2025-10-30 | 148.95 | 149.64 | 145.57 | 146.42 | -2.88% | 471,979 |
| 2025-10-29 | 152.92 | 154.20 | 150.36 | 150.76 | -1.96% | 367,644 |
| 2025-10-28 | 152.17 | 154.26 | 151.34 | 153.78 | +1.06% | 496,760 |
| 2025-10-27 | 151.47 | 152.47 | 150.32 | 152.17 | +0.92% | 330,471 |
| 2025-10-24 | 150.53 | 151.99 | 149.00 | 150.79 | +0.22% | 489,479 |
| 2025-10-23 | 152.96 | 154.00 | 150.46 | 150.46 | -2.54% | 418,268 |
| 2025-10-22 | 152.72 | 155.14 | 152.45 | 154.38 | +1.87% | 475,117 |
| 2025-10-21 | 155.60 | 155.82 | 151.54 | 151.54 | -1.97% | 414,015 |
| 2025-10-20 | 157.41 | 157.41 | 154.23 | 154.59 | +0.29% | 338,304 |
| 2025-10-17 | 154.00 | 155.89 | 153.47 | 154.15 | -0.41% | 434,699 |
| 2025-10-16 | 157.43 | 157.43 | 153.11 | 154.79 | -1.45% | 322,490 |
| 2025-10-15 | 153.70 | 157.97 | 152.70 | 157.07 | +1.66% | 338,996 |
| 2025-10-14 | 153.81 | 154.65 | 151.92 | 154.50 | +0.45% | 350,395 |
| 2025-10-13 | 151.80 | 154.21 | 151.00 | 153.81 | -1.50% | 379,318 |
| 2025-10-10 | 154.10 | 156.88 | 153.94 | 156.15 | +1.23% | 444,432 |
| 2025-10-09 | 156.90 | 157.79 | 153.81 | 154.25 | -0.35% | 430,842 |
| 2025-10-08 | 157.29 | 157.54 | 154.53 | 154.79 | -1.70% | 455,942 |
| 2025-10-07 | 156.86 | 158.47 | 156.44 | 157.46 | -0.15% | 464,947 |
| 2025-10-06 | 161.00 | 161.24 | 156.78 | 157.69 | -2.03% | 254,449 |
| 2025-10-03 | 158.04 | 160.95 | 157.48 | 160.95 | +1.73% | 464,416 |
| 2025-10-02 | 159.93 | 160.75 | 158.21 | 158.21 | -0.11% | 503,855 |
| 2025-10-01 | 157.00 | 158.39 | 155.32 | 158.39 | +0.57% | 372,966 |
| 2025-09-30 | 158.72 | 159.54 | 157.13 | 157.50 | +0.10% | 416,774 |
| 2025-09-29 | 158.34 | 159.26 | 157.34 | 157.34 | -0.57% | 275,088 |
| 2025-09-26 | 158.66 | 159.21 | 156.02 | 158.24 | -0.62% | 406,665 |
| 2025-09-25 | 160.43 | 161.45 | 159.22 | 159.22 | -1.36% | 531,155 |
| 2025-09-24 | 161.00 | 162.34 | 160.32 | 161.41 | -1.56% | 549,263 |
| 2025-09-23 | 165.00 | 165.45 | 163.50 | 163.97 | +0.10% | 272,216 |
| 2025-09-22 | 163.20 | 165.45 | 163.09 | 163.80 | +0.74% | 378,355 |
| 2025-09-19 | 165.00 | 166.00 | 161.98 | 162.59 | +1.44% | 979,673 |
| 2025-09-18 | 161.10 | 162.39 | 160.13 | 160.28 | -0.63% | 467,541 |
| 2025-09-17 | 161.50 | 162.40 | 160.33 | 161.29 | +0.62% | 547,982 |
| 2025-09-16 | 161.97 | 162.35 | 158.88 | 160.30 | -0.58% | 275,551 |
| 2025-09-15 | 162.10 | 162.11 | 160.24 | 161.24 | -0.58% | 284,491 |
| 2025-09-12 | 164.70 | 164.70 | 161.87 | 162.18 | -0.10% | 423,584 |
| 2025-09-11 | 160.05 | 163.12 | 159.69 | 162.35 | +0.63% | 384,559 |
| 2025-09-10 | 160.11 | 162.32 | 160.04 | 161.34 | +1.00% | 508,013 |
| 2025-09-09 | 160.78 | 162.32 | 159.75 | 159.75 | -0.77% | 492,163 |
| 2025-09-08 | 159.00 | 162.15 | 158.96 | 160.99 | +1.32% | 585,774 |
| 2025-09-05 | 158.90 | 159.65 | 157.81 | 158.89 | +1.20% | 621,377 |
| 2025-09-04 | 154.92 | 157.36 | 152.95 | 157.00 | +4.84% | 836,192 |
| 2025-09-03 | 155.00 | 156.00 | 149.40 | 149.75 | -6.20% | 764,601 |
| 2025-09-02 | 157.31 | 159.65 | 156.90 | 159.65 | +1.71% | 498,028 |
| 2025-09-01 | 161.10 | 161.42 | 156.82 | 156.96 | -4.05% | 411,263 |
| 2025-08-29 | 163.00 | 164.99 | 161.86 | 163.59 | +0.95% | 802,593 |
| 2025-08-28 | 165.23 | 165.86 | 161.84 | 162.05 | -0.65% | 409,545 |
| 2025-08-27 | 165.00 | 165.00 | 162.47 | 163.11 | -0.57% | 293,400 |
| 2025-08-26 | 165.00 | 166.54 | 163.38 | 164.05 | -1.09% | 1,492,021 |
| 2025-08-25 | 169.00 | 169.25 | 164.60 | 165.86 | -1.26% | 578,471 |
| 2025-08-22 | 167.77 | 169.19 | 167.00 | 167.98 | -0.60% | 514,353 |
| 2025-08-21 | 173.44 | 173.44 | 169.00 | 169.00 | -0.76% | 448,902 |
| 2025-08-20 | 173.12 | 173.15 | 169.83 | 170.30 | -0.70% | 317,658 |
| 2025-08-19 | 169.40 | 172.96 | 168.74 | 171.50 | +1.70% | 522,620 |
| 2025-08-18 | 167.00 | 168.64 | 165.29 | 168.64 | +1.10% | 537,760 |
| 2025-08-15 | 166.00 | 167.84 | 165.58 | 166.81 | +0.49% | 553,379 |
| 2025-08-14 | 168.04 | 169.10 | 165.70 | 165.99 | -1.65% | 687,598 |
| 2025-08-13 | 172.70 | 173.31 | 168.06 | 168.78 | -2.27% | 581,608 |
| 2025-08-12 | 175.95 | 177.00 | 171.86 | 172.70 | -2.18% | 497,135 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.63%). Worst month: Nov (-3.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Xero Ltd's (XRO.AX) latest close?
76.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is XRO.AX's 52-week high and low?
179.69 high and 61.45 low over the trailing 52 weeks, as of 2026-08-07.
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 Nov (average -3.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 972 daily bars in the Closelook data lake.