Block, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 95.510 | 96.140 | 94.940 | 94.940 | 94.940 | 149,224 |
| 2022-10-06 | 95.390 | 96.480 | 94.830 | 95.220 | 95.220 | 234,398 |
| 2022-10-05 | 95.550 | 96.470 | 94.620 | 94.900 | 94.900 | 536,523 |
| 2022-10-04 | 85.710 | 88.580 | 85.450 | 88.300 | 88.300 | 127,992 |
| 2022-10-03 | 85.650 | 86.020 | 83.660 | 85.180 | 85.180 | 134,048 |
| 2022-09-30 | 85.420 | 86.630 | 84.320 | 84.600 | 84.600 | 408,637 |
| 2022-09-29 | 90.130 | 90.350 | 88.800 | 88.800 | 88.800 | 241,088 |
| 2022-09-28 | 84.820 | 85.950 | 83.530 | 84.600 | 84.600 | 170,821 |
| 2022-09-27 | 83.920 | 85.080 | 83.710 | 85.080 | 85.080 | 176,779 |
| 2022-09-26 | 85.000 | 86.450 | 84.660 | 85.000 | 85.000 | 379,239 |
| 2022-09-23 | 84.670 | 85.110 | 83.520 | 84.200 | 84.200 | 428,128 |
| 2022-09-21 | 92.300 | 92.580 | 91.470 | 92.470 | 92.470 | 182,395 |
| 2022-09-20 | 95.700 | 95.990 | 95.110 | 95.740 | 95.740 | 132,281 |
| 2022-09-19 | 97.500 | 98.080 | 96.210 | 96.500 | 96.500 | 254,925 |
| 2022-09-16 | 101.32 | 101.99 | 101.00 | 101.00 | 101.00 | 608,272 |
| 2022-09-15 | 102.84 | 102.96 | 101.62 | 101.62 | 101.62 | 175,921 |
| 2022-09-14 | 102.18 | 104.40 | 101.72 | 103.45 | 103.45 | 549,523 |
| 2022-09-13 | 109.02 | 110.20 | 108.64 | 108.98 | 108.98 | 171,525 |
| 2022-09-12 | 108.64 | 109.17 | 107.99 | 109.00 | 109.00 | 189,499 |
| 2022-09-09 | 104.20 | 105.39 | 103.20 | 103.87 | 103.87 | 179,514 |
| 2022-09-08 | 100.00 | 101.09 | 99.790 | 100.27 | 100.27 | 180,915 |
| 2022-09-07 | 96.830 | 96.830 | 95.500 | 96.650 | 96.650 | 397,661 |
| 2022-09-06 | 97.220 | 99.690 | 97.210 | 97.750 | 97.750 | 137,089 |
| 2022-09-05 | 97.610 | 98.540 | 97.210 | 98.500 | 98.500 | 95,756 |
| 2022-09-02 | 101.00 | 101.98 | 100.64 | 101.01 | 101.01 | 110,424 |
| 2022-09-01 | 99.420 | 100.10 | 98.850 | 98.850 | 98.850 | 582,213 |
| 2022-08-31 | 100.18 | 102.35 | 100.07 | 102.35 | 102.35 | 229,636 |
| 2022-08-30 | 98.000 | 99.290 | 97.520 | 98.500 | 98.500 | 308,050 |
| 2022-08-29 | 99.300 | 99.330 | 96.710 | 97.500 | 97.500 | 383,412 |
| 2022-08-26 | 105.77 | 107.08 | 105.20 | 105.80 | 105.80 | 190,283 |
| 2022-08-25 | 104.26 | 105.67 | 104.13 | 104.92 | 104.92 | 136,729 |
| 2022-08-24 | 102.90 | 103.90 | 102.07 | 103.44 | 103.44 | 202,690 |
| 2022-08-23 | 105.73 | 107.76 | 104.93 | 105.03 | 105.03 | 171,027 |
| 2022-08-22 | 108.17 | 108.21 | 107.06 | 107.06 | 107.06 | 247,507 |
| 2022-08-19 | 114.39 | 115.50 | 114.38 | 114.89 | 114.89 | 119,222 |
| 2022-08-18 | 116.03 | 116.74 | 114.81 | 115.05 | 115.05 | 207,956 |
| 2022-08-17 | 121.50 | 122.67 | 121.02 | 122.34 | 122.34 | 106,694 |
| 2022-08-16 | 122.15 | 124.00 | 121.73 | 121.80 | 121.80 | 155,328 |
| 2022-08-15 | 122.00 | 123.85 | 122.00 | 122.92 | 122.92 | 110,565 |
| 2022-08-12 | 120.60 | 121.81 | 120.45 | 121.39 | 121.39 | 122,410 |
| 2022-08-11 | 125.00 | 127.41 | 124.91 | 126.40 | 126.40 | 316,956 |
| 2022-08-10 | 117.40 | 117.87 | 116.00 | 116.58 | 116.58 | 250,139 |
| 2022-08-09 | 121.80 | 124.22 | 121.80 | 124.07 | 124.07 | 252,532 |
| 2022-08-08 | 125.49 | 127.66 | 124.48 | 126.83 | 126.83 | 268,293 |
| 2022-08-05 | 118.63 | 119.50 | 116.42 | 118.30 | 118.30 | 260,233 |
| 2022-08-04 | 126.10 | 127.98 | 125.33 | 126.08 | 126.08 | 381,330 |
| 2022-08-03 | 115.59 | 116.40 | 114.76 | 115.78 | 115.78 | 278,858 |
| 2022-08-02 | 109.70 | 111.62 | 109.50 | 110.25 | 110.25 | 185,069 |
| 2022-08-01 | 108.50 | 108.50 | 106.83 | 107.34 | 107.34 | 200,320 |
| 2022-07-29 | 107.02 | 108.77 | 106.82 | 108.48 | 108.48 | 369,018 |
| 2022-07-28 | 104.47 | 104.78 | 102.75 | 103.99 | 103.99 | 486,513 |
| 2022-07-27 | 97.810 | 99.600 | 97.640 | 99.500 | 99.500 | 335,224 |
| 2022-07-26 | 102.24 | 103.14 | 100.54 | 102.71 | 102.71 | 301,392 |
| 2022-07-25 | 104.26 | 105.60 | 103.25 | 105.50 | 105.50 | 212,409 |
| 2022-07-22 | 106.88 | 107.71 | 105.86 | 107.71 | 107.71 | 167,972 |
| 2022-07-21 | 106.50 | 108.10 | 104.90 | 107.03 | 107.03 | 244,808 |
| 2022-07-20 | 100.80 | 103.11 | 100.25 | 100.30 | 100.30 | 171,550 |
| 2022-07-19 | 97.010 | 97.350 | 95.440 | 96.100 | 96.100 | 225,663 |
| 2022-07-18 | 96.510 | 99.075 | 96.510 | 99.000 | 99.000 | 137,276 |
| 2022-07-15 | 93.000 | 93.940 | 91.820 | 93.420 | 93.420 | 165,709 |
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.