Xero (Australia) Price History

XRO Stock   175.88  0.01  0.01%   
Below is the normalized historical share price chart for Xero extending back to November 08, 2012. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Xero stands at 175.88, as last reported on the 28th of November, with the highest price reaching 176.61 and the lowest price hitting 175.58 during the day.
IPO Date
5th of June 2007
200 Day MA
137.8441
50 Day MA
154.6628
Beta
0.997
 
Yuan Drop
 
Covid
If you're considering investing in Xero Stock, it is important to understand the factors that can impact its price. Xero appears to be very steady, given 3 months investment horizon. Xero shows Sharpe Ratio of 0.23, which attests that the company had a 0.23% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Xero, which you can use to evaluate the volatility of the company. Please utilize Xero's Mean Deviation of 1.07, market risk adjusted performance of 40.02, and Downside Deviation of 1.12 to validate if our risk estimates are consistent with your expectations.
  
At this time, Xero's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock is likely to gain to about 1.8 B in 2024, whereas Other Stockholder Equity is likely to drop (7 M) in 2024. . Xero Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2292

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsXRO
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.44
  actual daily
12
88% of assets are more volatile

Expected Return

 0.33
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.23
  actual daily
18
82% of assets perform better
Based on monthly moving average Xero is performing at about 18% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Xero by adding it to a well-diversified portfolio.
Price Book
15.5145
Enterprise Value Ebitda
40.201
Price Sales
14.0676
Shares Float
141 M
Wall Street Target Price
205.0073

Xero Stock Price History Chart

There are several ways to analyze Xero Stock price data. The simplest method is using a basic Xero candlestick price chart, which shows Xero price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 19, 2024176.88
Lowest PriceSeptember 11, 2024141.16

Xero November 28, 2024 Stock Price Synopsis

Various analyses of Xero's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Xero Stock. It can be used to describe the percentage change in the price of Xero from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Xero Stock.
Xero Price Action Indicator(0.22)
Xero Price Daily Balance Of Power(0.01)
Xero Price Rate Of Daily Change 1.00 
Xero Accumulation Distribution 1,098 

Xero November 28, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Xero Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Xero intraday prices and daily technical indicators to check the level of noise trading in Xero Stock and then apply it to test your longer-term investment strategies against Xero.

Xero Stock Price History Data

The price series of Xero for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 35.79 with a coefficient of variation of 6.68. The daily prices for the period are distributed with arithmetic mean of 151.95. The median price for the last 90 days is 148.72.
OpenHighLowCloseVolume
11/28/2024 176.00  176.61  175.58  175.88  188,242 
11/27/2024 174.72  176.15  172.37  175.89  304,110 
11/26/2024 174.70  175.51  173.04  174.14  261,034 
11/25/2024 174.70  174.70  173.00  174.50  579,079 
11/22/2024 173.53  174.64  171.74  172.92  521,428 
11/21/2024 173.81  174.46  171.96  173.43  380,593 
11/20/2024 175.59  175.97  173.71  173.91  476,832 
11/19/2024 171.22  177.62  171.15  176.88  526,966 
11/18/2024 171.66  172.19  169.16  170.55  481,109 
11/15/2024 170.49  172.61  169.08  172.61  751,074 
11/14/2024 164.96  172.94  164.78  171.00  983,081 
11/13/2024 161.07  162.31  160.39  161.55  333,816 
11/12/2024 160.55  161.66  158.99  161.14  464,302 
11/11/2024 158.16  159.76  157.83  159.62  303,006 
11/08/2024 156.37  158.69  155.41  157.00  435,874 
11/07/2024 154.33  155.18  152.94  155.18  475,782 
11/06/2024 151.08  154.18  150.80  153.68  427,871 
11/05/2024 147.03  150.82  147.00  150.30  331,351 
11/04/2024 148.91  150.57  148.65  150.28  281,796 
11/01/2024 147.73  148.82  145.93  148.21  323,124 
10/31/2024 149.50  150.45  148.59  149.50  409,608 
10/30/2024 151.05  151.61  149.76  150.00  2,385,225 
10/29/2024 150.70  152.49  150.11  151.14  368,891 
10/28/2024 148.80  151.42  148.00  151.15  369,375 
10/25/2024 147.20  148.00  146.04  147.40  333,021 
10/24/2024 145.50  146.74  145.38  146.25  290,473 
10/23/2024 148.39  148.49  146.90  147.10  247,820 
10/22/2024 148.75  149.63  147.89  147.89  423,744 
10/21/2024 148.00  151.52  147.50  151.00  311,880 
10/18/2024 148.01  148.39  146.33  147.65  191,857 
10/17/2024 150.15  150.50  147.52  148.40  242,562 
10/16/2024 148.00  148.85  147.01  147.59  331,733 
10/15/2024 149.39  151.24  148.98  149.85  277,756 
10/14/2024 150.00  151.31  148.92  149.50  216,667 
10/11/2024 147.35  149.72  147.35  149.69  245,137 
10/10/2024 147.10  148.75  146.01  147.78  236,271 
10/09/2024 146.23  148.07  145.93  147.38  245,120 
10/08/2024 146.40  146.51  143.56  145.15  243,507 
10/07/2024 144.53  147.83  144.07  147.72  216,988 
10/04/2024 144.38  146.05  143.19  145.32  267,105 
10/03/2024 146.96  147.48  144.89  146.02  249,321 
10/02/2024 147.96  148.60  145.38  146.43  457,045 
10/01/2024 149.50  150.20  148.45  150.20  254,752 
09/30/2024 148.80  149.67  147.89  149.44  354,413 
09/27/2024 147.16  149.00  147.00  148.72  178,573 
09/26/2024 148.31  148.40  145.41  147.49  299,234 
09/25/2024 148.02  149.18  146.64  147.10  268,223 
09/24/2024 148.37  148.87  147.00  148.87  259,816 
09/23/2024 148.43  150.27  147.02  149.17  311,198 
09/20/2024 149.85  152.41  148.80  150.05  1,163,731 
09/19/2024 149.49  149.49  146.73  149.40  567,139 
09/18/2024 147.62  148.60  145.03  147.85  373,887 
09/17/2024 144.62  148.10  144.62  148.10  572,772 
09/16/2024 142.89  144.40  142.85  144.40  337,839 
09/13/2024 144.79  145.08  141.05  142.10  376,750 
09/12/2024 142.45  144.41  142.18  144.27  258,148 
09/11/2024 141.16  141.42  139.80  141.16  333,810 
09/10/2024 142.40  143.06  140.56  142.02  220,609 
09/09/2024 140.43  141.61  138.60  141.61  329,182 
09/06/2024 142.41  143.83  140.48  142.47  598,651 
09/05/2024 141.48  145.00  140.81  144.06  350,798 

About Xero Stock history

Xero investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Xero is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Xero will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Xero stock prices may prove useful in developing a viable investing in Xero
Last ReportedProjected for Next Year
Common Stock Shares Outstanding152.9 M131.3 M
Net Loss-130.6 M-124 M

Xero Quarterly Net Working Capital

1.36 Billion

Xero Stock Technical Analysis

Xero technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Xero technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Xero trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Manager Now

   

Portfolio Manager

State of the art Portfolio Manager to monitor and improve performance of your invested capital
All  Next Launch Module

Xero Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Xero's price direction in advance. Along with the technical and fundamental analysis of Xero Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Xero to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Xero Stock Analysis

When running Xero's price analysis, check to measure Xero's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Xero is operating at the current time. Most of Xero's value examination focuses on studying past and present price action to predict the probability of Xero's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Xero's price. Additionally, you may evaluate how the addition of Xero to your portfolios can decrease your overall portfolio volatility.