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

Xero Ltd (OP: XROLF )

83.17 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 21, 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 29, 2013 10.53 10.53 10.53 0 -0.17(-1.59%)
May 28, 2013 10.70 10.70 10.70 10.70 1,000 +0.07(+0.66%)
May 24, 2013 10.63 10.63 10.63 10.63 0 -0.87(-7.57%)
May 22, 2013 11.50 11.50 11.50 11.50 5,000 +0.15(+1.32%)
May 21, 2013 11.35 11.35 11.35 11.35 100 +0.00(+0.00%)
May 20, 2013 11.22 11.38 11.20 11.35 19,550 +0.17(+1.52%)
May 14, 2013 11.18 11.18 11.18 11.18 1,792 -0.39(-3.37%)
May 10, 2013 11.57 11.57 11.57 11.57 0 +0.20(+1.76%)
May 09, 2013 11.46 11.46 11.37 11.37 6,600 -0.13(-1.13%)
May 03, 2013 11.50 11.50 11.50 0 +0.73(+6.78%)
May 02, 2013 10.72 10.77 10.33 10.77 51,932 -0.69(-6.02%)
May 01, 2013 11.46 11.46 11.15 11.46 2,260 -1.47(-11.37%)
Apr 30, 2013 12.93 12.93 12.93 12.93 500 +0.73(+5.98%)
Apr 29, 2013 12.15 12.22 11.90 12.20 5,425 +0.31(+2.61%)
Apr 26, 2013 11.91 11.91 11.87 11.89 1,850 +1.39(+13.24%)
Apr 23, 2013 10.50 10.50 10.50 10.50 0 +0.43(+4.27%)
Apr 16, 2013 10.07 10.07 10.07 10.07 0 +0.28(+2.86%)
Apr 12, 2013 9.790 9.790 9.790 0 +0.19(+1.98%)
Apr 09, 2013 9.600 9.600 9.600 0 +0.10(+1.05%)
Apr 05, 2013 9.500 9.500 9.500 0 -0.05(-0.52%)
Apr 04, 2013 9.500 9.550 9.500 9.550 1,200 -0.16(-1.65%)
Apr 03, 2013 9.710 9.710 9.710 9.710 2,000 +0.36(+3.85%)
Apr 01, 2013 9.350 9.350 9.350 9.350 0 -0.05(-0.53%)
Mar 28, 2013 9.400 9.400 9.400 9.400 350 +0.12(+1.29%)
Mar 27, 2013 9.280 9.280 9.280 9.280 10,000 +0.08(+0.87%)
Mar 26, 2013 9.200 9.200 9.200 9.200 11,500 +0.20(+2.22%)
Mar 25, 2013 9.000 9.000 9.000 9.000 322 -0.25(-2.70%)
Mar 22, 2013 9.250 9.250 9.250 9.250 18,200 -0.17(-1.80%)
Mar 21, 2013 9.360 9.750 9.360 9.420 6,100 -0.33(-3.38%)
Mar 20, 2013 9.600 9.750 9.600 9.750 8,643 +1.03(+11.81%)
Mar 19, 2013 8.920 8.920 8.620 8.720 13,600 -0.03(-0.34%)
Mar 18, 2013 8.750 8.750 8.750 8.750 1,750 -0.15(-1.69%)
Mar 15, 2013 8.960 8.960 8.900 8.900 1,300 +0.55(+6.59%)
Mar 14, 2013 8.350 8.350 8.350 8.350 10,500 +0.38(+4.77%)
Mar 13, 2013 7.970 7.970 7.970 7.970 710 +0.07(+0.89%)
Mar 12, 2013 7.900 7.900 7.900 7.900 250 -0.08(-1.00%)
Mar 11, 2013 7.940 8.050 7.940 7.980 2,150 +0.18(+2.31%)
Mar 08, 2013 7.550 7.800 7.550 7.800 3,000 +1.24(+18.90%)
Mar 05, 2013 6.560 6.560 6.560 0 -0.09(-1.35%)
Mar 04, 2013 6.650 6.650 6.650 6.650 100 +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.