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

Xero Ltd (OP: XROLF )

84.03 -0.97 (-1.14%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 18, 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 08, 2023 62.20 62.70 62.20 62.70 538 +1.73(+2.84%)
May 05, 2023 61.72 61.72 60.97 60.97 490 -0.93(-1.50%)
Apr 28, 2023 61.90 75 +0.13(+0.21%)
Apr 25, 2023 61.77 0 +0.26(+0.42%)
Apr 24, 2023 61.51 62.14 61.51 61.51 1,066 +0.74(+1.22%)
Apr 20, 2023 60.77 0 -0.98(-1.59%)
Apr 19, 2023 61.00 61.75 61.00 61.75 400 +1.20(+1.99%)
Apr 11, 2023 60.55 50 -0.48(-0.78%)
Apr 06, 2023 61.02 0 -0.23(-0.38%)
Apr 03, 2023 61.25 0 +1.01(+1.68%)
Mar 21, 2023 60.24 90 +1.74(+2.97%)
Mar 16, 2023 58.50 0 +1.50(+2.63%)
Mar 10, 2023 57.00 0 +4.52(+8.62%)
Mar 07, 2023 52.48 6 -0.49(-0.93%)
Mar 06, 2023 52.32 52.97 52.32 52.97 375 +2.24(+4.42%)
Mar 03, 2023 50.49 50.73 50.49 50.73 400 -1.37(-2.63%)
Feb 28, 2023 52.10 0 -1.01(-1.90%)
Feb 17, 2023 53.11 0 -0.57(-1.06%)
Feb 13, 2023 53.68 16 +0.33(+0.62%)
Feb 10, 2023 54.44 54.44 53.35 53.35 255 -2.80(-4.99%)
Feb 08, 2023 56.15 10 -0.85(-1.49%)
Feb 03, 2023 57.00 0 -2.59(-4.35%)
Feb 02, 2023 59.59 59.59 58.57 59.59 2,106 +4.69(+8.54%)
Jan 30, 2023 54.90 0 +2.70(+5.17%)
Jan 26, 2023 52.20 50 +0.00(+0.00%)
Jan 25, 2023 52.20 52.20 52.20 52.20 207 -1.08(-2.03%)
Jan 24, 2023 53.28 53.28 53.28 53.28 1,259 +1.29(+2.47%)
Jan 23, 2023 51.97 51.99 50.75 51.99 2,911 +2.78(+5.65%)
Jan 06, 2023 49.22 1 +2.01(+4.25%)
Jan 03, 2023 47.21 155 +0.21(+0.45%)
Dec 28, 2022 47.00 0 -0.89(-1.86%)
Dec 27, 2022 47.89 47.89 47.89 47.89 215 +0.89(+1.89%)
Dec 22, 2022 47.00 369 -0.45(-0.95%)
Dec 16, 2022 47.45 10 -2.56(-5.13%)
Dec 13, 2022 50.01 91 +2.16(+4.52%)
Dec 09, 2022 47.85 0 +1.50(+3.24%)
Dec 08, 2022 46.35 46.35 46.35 46.35 113 +0.17(+0.37%)
Dec 07, 2022 46.18 46.18 46.18 46.18 168 -1.98(-4.11%)
Dec 06, 2022 48.16 48.16 48.16 48.16 165 -4.45(-8.46%)
Dec 01, 2022 52.61 11 +7.76(+17.29%)
Nov 22, 2022 44.85 75 -1.26(-2.72%)
Nov 18, 2022 46.11 80 -0.89(-1.89%)
Nov 15, 2022 47.00 0 +4.12(+9.62%)
Nov 10, 2022 42.88 0 -4.27(-9.05%)
Nov 04, 2022 47.14 0 -0.71(-1.48%)
Nov 03, 2022 47.85 47.85 47.85 47.85 189 -1.60(-3.24%)
Nov 01, 2022 49.45 0 +1.61(+3.37%)
Oct 28, 2022 47.84 0 +0.34(+0.71%)
Oct 24, 2022 47.51 0 +1.55(+3.38%)
Oct 20, 2022 45.95 0 +0.95(+2.11%)
Oct 13, 2022 45.00 0 -3.90(-7.98%)
Oct 07, 2022 48.90 0 -1.75(-3.46%)
Oct 06, 2022 50.65 50.65 50.65 50.65 350 -0.81(-1.57%)
Oct 05, 2022 51.36 51.46 51.36 51.46 1,264 +1.11(+2.20%)
Oct 04, 2022 50.35 50.35 50.35 50.35 482 -0.05(-0.11%)
Sep 28, 2022 50.41 18 -0.28(-0.56%)
Sep 26, 2022 50.69 25 +0.27(+0.54%)
Sep 23, 2022 51.32 51.32 50.42 50.42 393 -3.46(-6.42%)
Sep 22, 2022 54.88 54.88 53.88 53.88 602 -2.00(-3.59%)
Sep 16, 2022 55.88 0 -1.37(-2.38%)
Sep 07, 2022 57.25 260 +1.59(+2.86%)
Aug 29, 2022 55.66 10 -5.43(-8.88%)
Aug 26, 2022 61.09 61.09 61.09 61.09 100 -1.98(-3.15%)
Aug 25, 2022 63.07 63.07 63.07 63.07 200 +3.42(+5.74%)
Aug 23, 2022 59.65 0 -1.33(-2.18%)
Aug 22, 2022 60.97 60.97 60.97 60.97 100 -5.03(-7.62%)
Aug 10, 2022 66.00 0 -0.66(-0.99%)
Aug 03, 2022 66.66 100 +5.80(+9.53%)
Jul 26, 2022 60.86 0 +8.92(+17.17%)
Jun 23, 2022 62.66 62.66 62.66 51.94 350 -1.50(-2.81%)
Jun 21, 2022 53.44 532 -2.50(-4.47%)
Jun 14, 2022 55.94 46 +0.05(+0.09%)
Jun 13, 2022 55.89 55.89 55.89 55.89 100 -1.59(-2.77%)
Jun 10, 2022 57.48 57.48 57.48 57.48 177 -3.60(-5.89%)
Jun 06, 2022 61.08 0 -1.42(-2.28%)
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.