Xero Limited(XROLF)
$49.52+1.99 (+4.18%)
XROLF
Xero Limited historical prices
$49.52
At close:+1.99 (+4.18%)
Xero Limited (XROLF) Historical Prices
70 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 48.50 | 49.52 | 48.50 | 49.52 | 49.52 | +4.18% | 20,994 | 97.84 |
| Nov 10, 2026 | 47.54 | 48.28 | 46.79 | 47.54 | 47.54 | -2.19% | 0 | 0.00 |
| Nov 09, 2026 | 49.18 | 49.94 | 48.41 | 49.18 | 49.18 | +1.18% | 0 | 0.00 |
| Nov 06, 2026 | 48.60 | 49.48 | 47.72 | 48.60 | 48.60 | +2.75% | 0 | 0.00 |
| Nov 05, 2026 | 48.20 | 48.20 | 47.30 | 47.30 | 47.30 | +4.47% | 1,000 | 4.90 |
| Nov 04, 2026 | 45.28 | 45.65 | 44.90 | 45.28 | 45.28 | +4.92% | 0 | 0.00 |
| Nov 03, 2026 | 43.89 | 44.12 | 43.15 | 43.15 | 43.15 | -1.36% | 605 | 3.11 |
| Nov 02, 2026 | 43.75 | 44.29 | 43.20 | 43.75 | 43.75 | +0.10% | 0 | 0.00 |
| Oct 30, 2026 | 43.70 | 45.20 | 42.20 | 43.70 | 43.70 | -3.10% | 0 | 0.00 |
| Oct 29, 2026 | 45.10 | 46.60 | 43.60 | 45.10 | 45.10 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 45.10 | 46.60 | 43.60 | 45.10 | 45.10 | +0.69% | 0 | 0.00 |
| Oct 27, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -1.30% | 100 | 0.51 |
| Oct 26, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | +3.02% | 100 | 0.51 |
| Oct 23, 2026 | 43.55 | 44.05 | 43.55 | 44.05 | 44.05 | +0.57% | 380 | 1.96 |
| Oct 22, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.00% | 1,537 | 4.64 |
| Oct 21, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | +2.10% | 200 | 0.61 |
| Oct 20, 2026 | 42.90 | 44.40 | 41.40 | 42.90 | 42.90 | +1.78% | 0 | 0.00 |
| Oct 19, 2026 | 42.15 | 43.65 | 40.65 | 42.15 | 42.15 | -1.07% | 0 | 0.00 |
| Oct 16, 2026 | 41.50 | 42.61 | 41.50 | 42.61 | 42.61 | +6.54% | 833 | 2.61 |
| Oct 15, 2026 | 39.41 | 40.17 | 39.41 | 39.99 | 39.99 | -4.10% | 620 | 2.00 |
| Oct 14, 2026 | 41.70 | 43.20 | 40.20 | 41.70 | 41.70 | +0.12% | 0 | 0.00 |
| Oct 13, 2026 | 41.65 | 43.15 | 40.15 | 41.65 | 41.65 | -2.80% | 0 | 0.00 |
| Oct 12, 2026 | 42.85 | 44.35 | 41.35 | 42.85 | 42.85 | +2.63% | 0 | 0.00 |
| Oct 09, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | +4.13% | 130 | 0.39 |
| Oct 08, 2026 | 40.10 | 41.59 | 38.60 | 40.10 | 40.10 | +3.20% | 0 | 0.00 |
| Oct 07, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -1.23% | 847 | 2.45 |
| Oct 06, 2026 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.57% | 117 | 0.34 |
| Oct 05, 2026 | 39.56 | 40.85 | 38.27 | 39.56 | 39.56 | -1.47% | 0 | 0.00 |
| Oct 02, 2026 | 40.15 | 41.65 | 38.65 | 40.15 | 40.15 | +3.08% | 0 | 0.00 |
| Oct 01, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | +0.08% | 377 | 1.10 |
| Sep 30, 2026 | 40.00 | 40.00 | 38.92 | 38.92 | 38.92 | -5.25% | 1,847 | 5.91 |
| Sep 29, 2026 | 41.08 | 42.15 | 40.00 | 41.08 | 41.08 | +0.24% | 0 | 0.00 |
| Sep 28, 2026 | 40.98 | 41.95 | 40.00 | 40.98 | 40.98 | +0.12% | 0 | 0.00 |
| Sep 25, 2026 | 40.93 | 41.85 | 40.00 | 40.93 | 40.93 | -1.39% | 0 | 0.00 |
| Sep 24, 2026 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | +1.22% | 0 | 0.00 |
| Sep 23, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | -4.65% | 0 | 0.00 |
| Sep 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 658 | 1.87 |
| Sep 21, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.98% | 287 | 0.81 |
| Sep 18, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -1.62% | 719 | 2.10 |
| Sep 17, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -6.15% | 300 | 0.88 |
| Sep 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.84% | 160 | 0.47 |
| Sep 15, 2026 | 48.90 | 49.60 | 48.20 | 48.90 | 48.90 | +1.35% | 0 | 0.00 |
| Sep 14, 2026 | 48.25 | 49.75 | 46.75 | 48.25 | 48.25 | +0.31% | 0 | 0.00 |
| Sep 11, 2026 | 48.10 | 49.60 | 46.60 | 48.10 | 48.10 | -2.83% | 0 | 0.00 |
| Sep 10, 2026 | 49.50 | 51.00 | 48.00 | 49.50 | 49.50 | -4.26% | 0 | 0.00 |
| Sep 09, 2026 | 51.70 | 53.20 | 50.20 | 51.70 | 51.70 | -0.67% | 0 | 0.00 |
| Sep 08, 2026 | 52.80 | 52.80 | 52.05 | 52.05 | 52.05 | -8.80% | 312 | 0.67 |
| Sep 07, 2026 | 57.08 | 58.50 | 55.65 | 57.08 | 57.08 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 57.08 | 58.50 | 55.65 | 57.08 | 57.08 | -1.66% | 0 | 0.00 |
| Sep 03, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -1.54% | 150 | 0.31 |
