Block, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 96.950 | 97.750 | 96.900 | 97.710 | 97.710 | 262,897 |
| 2024-08-30 | 97.880 | 98.610 | 97.480 | 98.360 | 98.360 | 217,129 |
| 2024-08-29 | 95.580 | 97.600 | 94.340 | 95.380 | 95.380 | 144,193 |
| 2024-08-28 | 97.040 | 98.050 | 96.520 | 97.950 | 97.950 | 159,447 |
| 2024-08-27 | 96.550 | 96.980 | 96.400 | 96.480 | 96.480 | 92,472 |
| 2024-08-26 | 96.190 | 96.980 | 95.980 | 96.980 | 96.980 | 58,185 |
| 2024-08-23 | 95.370 | 96.360 | 95.050 | 96.360 | 96.360 | 155,834 |
| 2024-08-22 | 97.000 | 97.490 | 96.890 | 96.890 | 96.890 | 103,604 |
| 2024-08-21 | 96.220 | 96.780 | 95.980 | 96.780 | 96.780 | 130,119 |
| 2024-08-20 | 99.600 | 99.850 | 98.960 | 99.600 | 99.600 | 69,773 |
| 2024-08-19 | 98.750 | 99.600 | 98.750 | 98.770 | 98.770 | 151,143 |
| 2024-08-16 | 97.040 | 98.330 | 97.000 | 98.330 | 98.330 | 265,059 |
| 2024-08-15 | 94.840 | 95.000 | 94.060 | 94.490 | 94.490 | 265,771 |
| 2024-08-14 | 94.960 | 96.100 | 94.910 | 95.360 | 95.360 | 423,655 |
| 2024-08-13 | 92.670 | 93.450 | 92.380 | 93.450 | 93.450 | 729,537 |
| 2024-08-12 | 93.750 | 94.260 | 93.590 | 93.760 | 93.760 | 146,724 |
| 2024-08-09 | 91.000 | 93.500 | 91.000 | 93.100 | 93.100 | 231,843 |
| 2024-08-08 | 88.900 | 89.010 | 88.100 | 88.100 | 88.100 | 170,691 |
| 2024-08-07 | 87.520 | 88.870 | 86.750 | 87.640 | 87.640 | 431,102 |
| 2024-08-06 | 89.230 | 91.340 | 89.230 | 90.850 | 90.850 | 265,618 |
| 2024-08-05 | 92.900 | 92.900 | 89.360 | 89.530 | 89.530 | 998,165 |
| 2024-08-02 | 96.790 | 102.99 | 96.330 | 100.10 | 100.10 | 800,146 |
| 2024-08-01 | 95.460 | 96.270 | 95.150 | 95.240 | 95.240 | 278,817 |
| 2024-07-31 | 92.950 | 94.750 | 92.360 | 94.750 | 94.750 | 500,158 |
| 2024-07-30 | 92.650 | 92.770 | 92.000 | 92.550 | 92.550 | 139,446 |
| 2024-07-29 | 93.470 | 93.620 | 92.520 | 93.540 | 93.540 | 372,112 |
| 2024-07-26 | 94.500 | 94.820 | 94.010 | 94.400 | 94.400 | 417,656 |
| 2024-07-25 | 94.880 | 94.900 | 93.830 | 93.980 | 93.980 | 572,689 |
| 2024-07-24 | 100.71 | 100.98 | 100.23 | 100.76 | 100.76 | 233,075 |
| 2024-07-23 | 102.47 | 103.00 | 102.00 | 102.33 | 102.33 | 133,299 |
| 2024-07-22 | 101.95 | 102.61 | 101.65 | 102.25 | 102.25 | 95,323 |
| 2024-07-19 | 101.68 | 102.25 | 101.51 | 102.23 | 102.23 | 120,105 |
| 2024-07-18 | 107.32 | 107.72 | 106.59 | 106.81 | 106.81 | 235,194 |
| 2024-07-17 | 107.14 | 107.56 | 106.70 | 107.00 | 107.00 | 190,053 |
| 2024-07-16 | 106.00 | 106.88 | 106.00 | 106.69 | 106.69 | 190,960 |
| 2024-07-15 | 101.60 | 103.45 | 101.53 | 103.13 | 103.13 | 266,851 |
| 2024-07-12 | 98.100 | 99.470 | 98.100 | 98.980 | 98.980 | 393,084 |
| 2024-07-11 | 97.000 | 97.000 | 95.360 | 95.700 | 95.700 | 70,373 |
| 2024-07-10 | 95.700 | 96.340 | 95.650 | 95.960 | 95.960 | 92,685 |
| 2024-07-09 | 95.800 | 96.140 | 95.600 | 96.010 | 96.010 | 81,063 |
| 2024-07-08 | 96.470 | 97.490 | 96.460 | 97.180 | 97.180 | 72,275 |
| 2024-07-05 | 96.500 | 96.590 | 96.050 | 96.350 | 96.350 | 47,379 |
| 2024-07-04 | 97.100 | 97.100 | 96.190 | 96.760 | 96.760 | 184,897 |
| 2024-07-03 | 96.030 | 97.030 | 96.030 | 97.030 | 97.030 | 231,273 |
| 2024-07-02 | 96.000 | 96.000 | 94.980 | 95.020 | 95.020 | 104,645 |
| 2024-07-01 | 96.350 | 97.110 | 96.290 | 97.060 | 97.060 | 90,692 |
| 2024-06-28 | 95.400 | 96.410 | 95.380 | 96.170 | 96.170 | 369,678 |
| 2024-06-27 | 94.740 | 95.640 | 94.500 | 95.640 | 95.640 | 177,075 |
| 2024-06-26 | 96.200 | 96.380 | 95.780 | 96.180 | 96.180 | 175,401 |
| 2024-06-25 | 96.400 | 97.310 | 96.400 | 97.310 | 97.310 | 133,955 |
| 2024-06-24 | 95.000 | 95.430 | 94.420 | 94.800 | 94.800 | 62,051 |
| 2024-06-21 | 94.160 | 94.740 | 94.100 | 94.740 | 94.740 | 424,400 |
| 2024-06-20 | 93.700 | 93.830 | 93.410 | 93.680 | 93.680 | 114,561 |
| 2024-06-19 | 93.090 | 93.720 | 92.500 | 93.620 | 93.620 | 141,216 |
| 2024-06-18 | 94.870 | 95.000 | 94.450 | 95.000 | 95.000 | 160,170 |
| 2024-06-17 | 94.200 | 94.500 | 93.810 | 94.190 | 94.190 | 76,464 |
| 2024-06-14 | 95.510 | 95.510 | 93.510 | 94.100 | 94.100 | 156,297 |
| 2024-06-13 | 97.710 | 98.280 | 97.710 | 98.100 | 98.100 | 132,799 |
| 2024-06-12 | 97.380 | 97.700 | 96.550 | 96.900 | 96.900 | 122,636 |
| 2024-06-11 | 97.730 | 97.730 | 97.140 | 97.610 | 97.610 | 255,811 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.