Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xero Ltd (OP: XROLF )

88.27 +0.27 (+0.31%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2017 17.20 17.20 17.20 0 +0.15(+0.88%)
May 26, 2017 17.25 17.25 17.02 17.05 1,500 -0.44(-2.52%)
May 25, 2017 17.49 17.49 17.49 17.49 290 +0.31(+1.80%)
May 24, 2017 17.18 17.18 17.18 17.18 285 +0.16(+0.94%)
May 23, 2017 17.02 17.02 17.02 17.02 503 +0.67(+4.10%)
May 22, 2017 16.35 16.35 16.35 16.35 120 +0.00(+0.00%)
May 19, 2017 16.35 16.35 16.35 16.35 500 -0.33(-1.98%)
May 17, 2017 16.68 16.68 16.68 16 -0.07(-0.42%)
May 15, 2017 16.75 16.75 16.75 6 +0.69(+4.30%)
May 12, 2017 15.90 16.06 15.90 16.06 1,564 +0.31(+1.97%)
May 11, 2017 15.75 15.75 15.75 15.75 325 +0.43(+2.81%)
May 10, 2017 15.11 15.34 15.11 15.32 2,170 +0.72(+4.93%)
May 09, 2017 14.60 14.60 14.60 14.60 4,230 -0.18(-1.22%)
May 08, 2017 14.78 14.78 14.78 14.78 100 +0.00(+0.00%)
May 04, 2017 14.78 14.78 14.78 0 -0.22(-1.47%)
May 02, 2017 15.00 15.00 15.00 0 +0.15(+1.01%)
May 01, 2017 14.88 14.88 14.85 14.85 6,800 +0.08(+0.54%)
Apr 28, 2017 14.50 14.77 14.50 14.77 1,500 +0.47(+3.29%)
Apr 27, 2017 14.34 14.34 14.30 14.30 4,400 -0.07(-0.49%)
Apr 25, 2017 14.37 14.37 14.37 0 -0.12(-0.83%)
Apr 24, 2017 14.49 14.49 14.49 14.49 2,992 -0.01(-0.07%)
Apr 21, 2017 14.50 14.50 14.50 14.50 700 +0.18(+1.26%)
Apr 20, 2017 14.32 14.32 14.32 14.32 413 +0.12(+0.85%)
Apr 19, 2017 14.12 14.20 14.12 14.20 400 -0.26(-1.80%)
Apr 18, 2017 14.19 14.46 14.19 14.46 855 +0.71(+5.16%)
Apr 17, 2017 13.83 13.83 13.75 13.75 719 +0.01(+0.07%)
Apr 07, 2017 13.74 13.74 13.74 0 +0.09(+0.66%)
Apr 03, 2017 13.65 13.65 13.65 0 +0.12(+0.89%)
Mar 27, 2017 13.53 13.53 13.53 0 -0.10(-0.73%)
Mar 21, 2017 13.63 13.63 13.63 0 +0.60(+4.60%)
Mar 15, 2017 13.03 13.03 13.03 0 -0.35(-2.62%)
Mar 14, 2017 13.38 13.38 13.38 13.38 100 +0.39(+3.00%)
Mar 13, 2017 13.15 13.15 12.99 12.99 1,300 -0.23(-1.74%)
Mar 10, 2017 13.22 13.22 13.22 13.22 410 +0.07(+0.53%)
Mar 02, 2017 13.15 13.15 13.15 0 +0.00(+0.00%)
Mar 01, 2017 13.28 13.28 13.15 13.15 1,300 -0.13(-0.98%)
Feb 28, 2017 13.28 13.28 13.28 13.28 3,108 -0.48(-3.49%)
Feb 27, 2017 13.76 13.76 13.76 13.76 400 -0.07(-0.51%)
Feb 21, 2017 13.83 13.83 13.83 25 +0.13(+0.95%)
Feb 09, 2017 13.70 13.70 13.70 0 +0.04(+0.29%)
Feb 08, 2017 13.66 13.66 13.66 13.66 1,415 -0.32(-2.32%)
Feb 03, 2017 13.98 13.98 13.98 40 +0.58(+4.37%)
Jan 30, 2017 13.40 13.40 13.40 0 -0.13(-0.96%)
Jan 27, 2017 13.53 13.53 13.53 13.53 100 +0.49(+3.76%)
Jan 19, 2017 13.04 13.04 13.04 0 +0.04(+0.31%)
Jan 17, 2017 13.00 13.00 13.00 0 +0.15(+1.17%)
Jan 13, 2017 12.85 12.85 12.85 0 +0.27(+2.15%)
Jan 10, 2017 12.58 12.58 12.58 0 +0.00(+0.00%)
Jan 09, 2017 12.58 12.58 12.58 12.58 450 +0.63(+5.27%)
Jan 04, 2017 11.95 11.95 11.95 0 +0.00(+0.00%)
Jan 03, 2017 11.82 11.95 11.82 11.95 720 +0.17(+1.44%)
Dec 29, 2016 11.78 11.78 11.78 0 -0.22(-1.83%)
Dec 27, 2016 12.00 12.00 12.00 4 -0.00(-0.00%)
Dec 23, 2016 12.00 12.00 12.00 0 +0.28(+2.39%)
Dec 22, 2016 11.71 11.72 11.72 11.72 5,000 +0.01(+0.09%)
Dec 21, 2016 11.71 11.71 11.71 11.71 200 -0.06(-0.51%)
Dec 20, 2016 11.77 11.77 11.77 11.77 100 -0.58(-4.70%)
Dec 19, 2016 12.35 12.35 12.35 12.35 273 -0.16(-1.28%)
Dec 13, 2016 12.51 12.51 12.51 0 +0.35(+2.88%)
Dec 12, 2016 12.16 12.16 12.16 12.16 2,570 -0.66(-5.15%)
Dec 09, 2016 12.82 12.82 12.82 12.82 200 +0.22(+1.75%)
Dec 06, 2016 12.60 12.60 12.60 0 +0.00(+0.00%)
Dec 02, 2016 12.60 12.60 12.60 0 -0.10(-0.79%)
Dec 01, 2016 12.70 12.70 12.70 12.70 250 +0.10(+0.79%)
Nov 29, 2016 12.60 12.60 12.60 0 -0.62(-4.69%)
Nov 25, 2016 13.22 13.22 13.22 1 +0.22(+1.69%)
Nov 22, 2016 13.00 13.00 13.00 0 +0.13(+1.01%)
Nov 21, 2016 13.25 13.25 12.87 12.87 600 -0.13(-1.00%)
Nov 17, 2016 13.00 13.00 13.00 0 -0.08(-0.61%)
Nov 16, 2016 13.08 13.08 13.08 13.08 750 +0.68(+5.48%)
Nov 14, 2016 12.40 12.40 12.40 0 +0.05(+0.40%)
Nov 11, 2016 12.35 12.35 12.35 12.35 420 -0.02(-0.16%)
Nov 10, 2016 12.37 12.37 12.37 12.37 2,200 +0.29(+2.40%)
Nov 07, 2016 12.08 12.08 12.08 0 -0.42(-3.36%)
Nov 02, 2016 12.50 12.50 12.50 0 +0.42(+3.48%)
Nov 01, 2016 12.50 12.50 12.08 12.08 1,200 -0.92(-7.08%)
Oct 26, 2016 13.00 13.00 13.00 0 +0.35(+2.77%)
Oct 19, 2016 12.65 12.65 12.65 0 -0.16(-1.25%)
Oct 13, 2016 12.81 12.81 12.81 50 -0.39(-2.95%)
Oct 11, 2016 13.20 13.20 13.20 0 -0.59(-4.28%)
Oct 10, 2016 13.79 13.79 13.79 13.79 400 +0.37(+2.76%)
Oct 06, 2016 13.42 13.42 13.42 0 -0.39(-2.82%)
Oct 05, 2016 14.20 14.20 13.25 13.81 14,520 -0.39(-2.75%)
Oct 03, 2016 14.20 14.20 14.20 14.20 20 +0.00(+0.00%)
Sep 30, 2016 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Sep 29, 2016 14.20 14.20 14.20 85 -0.30(-2.07%)
Sep 28, 2016 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Sep 27, 2016 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Sep 22, 2016 14.50 14.50 14.50 0 +0.22(+1.54%)
Sep 21, 2016 14.28 14.28 14.28 14.28 700 +0.03(+0.21%)
Sep 20, 2016 14.25 14.25 14.25 14.25 137 -0.39(-2.66%)
Sep 19, 2016 14.25 14.64 14.25 14.64 685 +0.54(+3.83%)
Sep 16, 2016 14.10 14.10 14.10 14.10 200 -0.15(-1.05%)
Sep 15, 2016 14.25 14.25 14.25 14.25 385 -0.04(-0.28%)
Sep 09, 2016 14.29 14.29 14.29 0 -0.85(-5.61%)
Sep 06, 2016 15.14 15.14 15.14 0 +0.19(+1.27%)
Sep 02, 2016 14.95 14.95 14.95 0 +0.84(+5.95%)
Aug 31, 2016 14.11 14.11 14.11 0 +0.00(+0.00%)
Aug 29, 2016 14.11 14.11 14.11 0 -0.92(-6.12%)
Aug 24, 2016 15.03 15.03 15.03 0 +0.05(+0.33%)
Aug 23, 2016 14.98 14.98 14.98 14.98 400 +0.96(+6.85%)
Aug 19, 2016 14.02 14.02 14.02 0 -0.14(-0.99%)
Aug 17, 2016 14.16 14.16 14.16 0 -0.01(-0.07%)
Aug 15, 2016 14.17 14.17 14.17 0 -0.50(-3.41%)
Aug 12, 2016 14.94 14.94 14.67 14.67 1,800 +0.47(+3.31%)
Aug 09, 2016 14.20 14.20 14.20 0 -0.02(-0.14%)
Aug 08, 2016 14.22 14.22 14.22 14.22 790 -0.02(-0.14%)
Aug 03, 2016 14.24 14.24 14.24 0 +0.38(+2.74%)
Aug 02, 2016 13.86 13.86 13.86 13.86 400 -0.14(-1.00%)
Aug 01, 2016 14.00 14.00 14.00 14.00 900 +0.50(+3.70%)
Jul 25, 2016 13.50 13.50 13.50 0 -0.29(-2.10%)
Jul 22, 2016 13.79 13.79 13.79 13.79 118 +0.44(+3.30%)
Jul 21, 2016 13.21 13.35 13.21 13.35 1,418 +0.82(+6.54%)
Jul 18, 2016 12.53 12.53 12.53 40 -0.42(-3.24%)
Jul 05, 2016 12.95 12.95 12.95 12.95 170 -0.36(-2.71%)
Jun 30, 2016 13.31 13.31 13.31 0 +0.90(+7.25%)
Jun 28, 2016 12.41 12.41 12.41 0 -0.10(-0.80%)
Jun 27, 2016 12.51 12.51 12.51 12.51 1,548 +0.02(+0.16%)
Jun 24, 2016 12.49 12.49 12.49 12.49 240 -0.61(-4.66%)
Jun 22, 2016 13.10 13.10 13.10 0 +0.08(+0.61%)
Jun 21, 2016 13.02 13.02 13.02 13.02 780 -0.87(-6.26%)
Jun 16, 2016 13.89 13.89 13.89 0 +0.94(+7.26%)
Jun 15, 2016 12.91 12.95 12.91 12.95 2,241 -0.94(-6.77%)
Jun 13, 2016 13.89 13.89 13.89 0 +0.00(+0.00%)
Jun 09, 2016 13.89 13.89 13.89 18 +0.09(+0.65%)
Jun 08, 2016 13.60 13.93 13.25 13.80 3,480 +1.17(+9.26%)
Jun 06, 2016 12.63 12.63 12.63 0 +0.13(+1.04%)
Jun 02, 2016 12.50 12.50 12.50 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.