Xero Ltd (OP: XROLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2017 | 21.42 | 21.42 | 21.42 | 0 | -1.07(-4.76%) | |
| Nov 29, 2017 | 22.49 | 22.49 | 22.49 | 22.49 | 515 | -0.01(-0.04%) |
| Nov 28, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 500 | +0.00(+0.00%) |
| Nov 27, 2017 | 22.25 | 22.50 | 22.25 | 22.50 | 590 | -0.60(-2.60%) |
| Nov 24, 2017 | 23.00 | 23.10 | 23.00 | 23.10 | 761 | +0.15(+0.65%) |
| Nov 22, 2017 | 22.95 | 22.95 | 22.95 | 22.95 | 159 | +0.31(+1.37%) |
| Nov 17, 2017 | 22.64 | 22.64 | 22.64 | 0 | -0.16(-0.70%) | |
| Nov 16, 2017 | 22.80 | 22.80 | 22.80 | 22.80 | 189 | -0.25(-1.08%) |
| Nov 15, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 225 | +1.29(+5.93%) |
| Nov 14, 2017 | 21.76 | 21.76 | 21.43 | 21.76 | 2,623 | -0.15(-0.69%) |
| Nov 10, 2017 | 21.91 | 21.91 | 21.91 | 44 | -1.09(-4.74%) | |
| Nov 09, 2017 | 23.70 | 23.70 | 23.00 | 23.00 | 1,052 | -0.39(-1.67%) |
| Nov 08, 2017 | 23.39 | 23.39 | 23.39 | 23.39 | 100 | -0.60(-2.50%) |
| Nov 07, 2017 | 23.99 | 23.99 | 23.99 | 23.99 | 252 | +0.98(+4.26%) |
| Nov 06, 2017 | 23.40 | 23.40 | 23.01 | 23.01 | 851 | -0.58(-2.46%) |
| Nov 02, 2017 | 23.59 | 23.59 | 23.59 | 0 | +0.09(+0.38%) | |
| Oct 31, 2017 | 23.50 | 23.50 | 23.50 | 0 | +0.37(+1.60%) | |
| Oct 30, 2017 | 23.13 | 23.13 | 23.13 | 23.13 | 100 | +0.27(+1.18%) |
| Oct 25, 2017 | 22.86 | 22.86 | 22.86 | 30 | -0.60(-2.56%) | |
| Oct 20, 2017 | 23.46 | 23.46 | 23.46 | 0 | -0.35(-1.47%) | |
| Oct 19, 2017 | 23.67 | 23.81 | 23.67 | 23.81 | 1,100 | +0.16(+0.68%) |
| Oct 18, 2017 | 23.90 | 23.90 | 23.65 | 23.65 | 1,295 | -0.42(-1.72%) |
| Oct 17, 2017 | 24.99 | 24.99 | 24.07 | 24.07 | 477 | -1.43(-5.63%) |
| Oct 16, 2017 | 25.43 | 25.50 | 25.43 | 25.50 | 1,742 | +1.50(+6.25%) |
| Oct 12, 2017 | 24.00 | 24.00 | 24.00 | 15,000 | +0.60(+2.56%) | |
| Oct 11, 2017 | 24.51 | 24.51 | 23.40 | 23.40 | 71,000 | +0.96(+4.28%) |
| Oct 06, 2017 | 22.44 | 22.44 | 22.44 | 15,000 | -0.22(-0.97%) | |
| Oct 04, 2017 | 22.66 | 22.66 | 22.66 | 15,000 | -0.32(-1.39%) | |
| Oct 03, 2017 | 22.98 | 22.98 | 22.98 | 22.98 | 120 | +0.78(+3.51%) |
| Sep 28, 2017 | 22.20 | 22.20 | 22.20 | 42 | +1.09(+5.16%) | |
| Sep 27, 2017 | 20.85 | 21.11 | 20.85 | 21.11 | 360 | +0.38(+1.86%) |
| Sep 26, 2017 | 20.66 | 20.73 | 20.60 | 20.73 | 500 | +0.05(+0.22%) |
| Sep 25, 2017 | 20.68 | 20.69 | 20.68 | 20.68 | 1,030 | -0.05(-0.24%) |
| Sep 22, 2017 | 20.73 | 20.73 | 20.73 | 20.73 | 100 | -0.57(-2.68%) |
| Sep 20, 2017 | 21.30 | 21.30 | 21.30 | 0 | +0.70(+3.40%) | |
| Sep 19, 2017 | 20.60 | 20.60 | 20.60 | 20.60 | 30,150 | +0.09(+0.44%) |
| Sep 15, 2017 | 20.51 | 20.51 | 20.51 | 40 | +0.48(+2.40%) | |
| Sep 14, 2017 | 20.00 | 20.05 | 19.70 | 20.03 | 8,367 | +0.33(+1.68%) |
| Sep 13, 2017 | 19.73 | 19.73 | 19.70 | 19.70 | 400 | -0.30(-1.50%) |
| Sep 12, 2017 | 19.53 | 20.00 | 19.53 | 20.00 | 1,320 | +1.18(+6.27%) |
| Sep 11, 2017 | 18.82 | 18.82 | 18.82 | 18.82 | 290 | -0.18(-0.95%) |
| Sep 08, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | +0.08(+0.42%) |
| Sep 07, 2017 | 18.53 | 18.94 | 18.53 | 18.92 | 2,469 | +0.16(+0.85%) |
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.