Xero Ltd (OP: XROLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 83.17 | 30 | +4.17(+5.28%) | |||
| May 13, 2024 | 79.00 | 300 | -2.50(-3.07%) | |||
| May 06, 2024 | 81.50 | 0 | +3.50(+4.49%) | |||
| Apr 12, 2024 | 78.00 | 16 | -1.79(-2.24%) | |||
| Apr 08, 2024 | 79.79 | 34 | -0.02(-0.03%) | |||
| Apr 05, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 458 | -5.39(-6.33%) |
| Mar 28, 2024 | 85.20 | 141 | -4.09(-4.58%) | |||
| Mar 18, 2024 | 89.29 | 4 | -0.71(-0.79%) | |||
| Mar 12, 2024 | 90.00 | 0 | +3.35(+3.87%) | |||
| Mar 11, 2024 | 85.48 | 86.65 | 85.48 | 86.65 | 760 | -0.75(-0.86%) |
| Mar 01, 2024 | 87.40 | 0 | +7.40(+9.25%) | |||
| Feb 28, 2024 | 80.00 | 0 | +2.05(+2.63%) | |||
| Feb 26, 2024 | 77.95 | 0 | -0.35(-0.45%) | |||
| Feb 23, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 200 | +6.10(+8.45%) |
| Feb 20, 2024 | 72.20 | 0 | -2.84(-3.78%) | |||
| Feb 15, 2024 | 75.04 | 0 | +2.86(+3.96%) | |||
| Feb 12, 2024 | 72.18 | 56 | +2.18(+3.11%) | |||
| Feb 07, 2024 | 70.00 | 0 | +1.77(+2.59%) | |||
| Feb 06, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 500 | -1.48(-2.12%) |
| Feb 05, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 705 | -2.32(-3.22%) |
| Jan 30, 2024 | 72.03 | 0 | +0.03(+0.04%) | |||
| Jan 29, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 320 | +0.39(+0.54%) |
| Jan 25, 2024 | 71.61 | 0 | -1.39(-1.90%) | |||
| Jan 24, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 312 | -1.00(-1.35%) |
| Jan 23, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 150 | +0.50(+0.68%) |
| Jan 12, 2024 | 73.50 | 184 | +4.43(+6.41%) | |||
| Jan 08, 2024 | 69.07 | 0 | -3.63(-4.99%) | |||
| Jan 04, 2024 | 72.70 | 0 | -2.50(-3.32%) | |||
| Dec 27, 2023 | 75.20 | 14 | +2.42(+3.33%) | |||
| Dec 22, 2023 | 72.78 | 189 | -0.24(-0.33%) | |||
| Dec 21, 2023 | 73.02 | 73.02 | 73.02 | 73.02 | 188 | -0.97(-1.31%) |
| Dec 18, 2023 | 73.99 | 1 | -0.99(-1.32%) | |||
| Dec 14, 2023 | 74.98 | 1,535 | +8.76(+13.23%) | |||
| Dec 11, 2023 | 66.22 | 30 | -2.13(-3.12%) | |||
| Dec 08, 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 101 | +0.35(+0.51%) |
| Dec 01, 2023 | 68.00 | 0 | +1.50(+2.26%) | |||
| Nov 29, 2023 | 66.50 | 9,439 | +2.00(+3.10%) | |||
| Nov 22, 2023 | 64.50 | 8 | -0.28(-0.43%) | |||
| Nov 17, 2023 | 64.78 | 0 | -0.52(-0.80%) | |||
| Nov 15, 2023 | 65.30 | 1,478 | +3.77(+6.13%) | |||
| Nov 13, 2023 | 61.53 | 0 | -0.35(-0.57%) | |||
| Nov 10, 2023 | 61.83 | 61.88 | 61.83 | 61.88 | 417 | -10.62(-14.65%) |
| Nov 06, 2023 | 72.50 | 19 | +6.02(+9.06%) | |||
| Nov 01, 2023 | 66.48 | 0 | -2.60(-3.76%) | |||
| Oct 31, 2023 | 68.33 | 69.08 | 68.33 | 69.08 | 278 | -1.92(-2.70%) |
| Oct 18, 2023 | 71.00 | 0 | +0.80(+1.14%) | |||
| Oct 04, 2023 | 70.20 | 14 | -8.54(-10.85%) | |||
| Sep 15, 2023 | 78.74 | 117 | +1.07(+1.38%) | |||
| Sep 14, 2023 | 77.67 | 77.67 | 77.67 | 77.67 | 116 | -0.33(-0.42%) |
| Sep 08, 2023 | 78.00 | 15 | -0.90(-1.14%) | |||
| Aug 31, 2023 | 78.90 | 0 | -3.17(-3.86%) | |||
| Aug 04, 2023 | 82.07 | 50 | -2.93(-3.45%) | |||
| Jul 19, 2023 | 85.00 | 0 | +1.20(+1.43%) | |||
| Jul 14, 2023 | 83.80 | 26 | +0.22(+0.26%) | |||
| Jul 13, 2023 | 83.58 | 83.58 | 83.58 | 83.58 | 353 | +5.53(+7.09%) |
| Jul 11, 2023 | 78.05 | 99 | +1.25(+1.63%) | |||
| Jul 03, 2023 | 76.80 | 5 | -3.31(-4.13%) | |||
| Jun 16, 2023 | 80.11 | 10 | +4.50(+5.95%) |
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.
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.