Block, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 164.13 | 165.50 | 161.10 | 163.61 | 163.61 | 248,495 |
| 2022-04-14 | 168.10 | 168.51 | 165.45 | 168.15 | 168.15 | 348,516 |
| 2022-04-13 | 164.50 | 165.64 | 163.75 | 165.00 | 165.00 | 273,323 |
| 2022-04-12 | 166.57 | 166.57 | 163.05 | 163.80 | 163.80 | 161,696 |
| 2022-04-11 | 165.39 | 167.85 | 163.65 | 164.48 | 164.48 | 168,492 |
| 2022-04-08 | 169.29 | 169.69 | 167.30 | 168.30 | 168.30 | 124,082 |
| 2022-04-07 | 171.00 | 171.70 | 169.76 | 170.68 | 170.68 | 130,978 |
| 2022-04-06 | 180.04 | 180.21 | 177.30 | 178.27 | 178.27 | 163,480 |
| 2022-04-05 | 191.75 | 193.00 | 190.60 | 191.44 | 191.44 | 143,950 |
| 2022-04-04 | 177.83 | 180.23 | 177.04 | 180.23 | 180.23 | 139,912 |
| 2022-04-01 | 180.20 | 181.08 | 178.52 | 180.50 | 180.50 | 168,716 |
| 2022-03-31 | 185.80 | 187.18 | 184.56 | 185.33 | 185.33 | 261,271 |
| 2022-03-30 | 193.10 | 196.00 | 193.10 | 194.36 | 194.36 | 358,956 |
| 2022-03-29 | 182.16 | 184.66 | 181.91 | 183.15 | 183.15 | 215,046 |
| 2022-03-28 | 174.17 | 174.17 | 170.91 | 171.45 | 171.45 | 219,991 |
| 2022-03-25 | 179.71 | 179.99 | 177.09 | 178.07 | 178.07 | 120,853 |
| 2022-03-24 | 180.02 | 183.80 | 179.29 | 183.80 | 183.80 | 184,228 |
| 2022-03-23 | 188.28 | 190.49 | 186.22 | 188.10 | 188.10 | 388,556 |
| 2022-03-22 | 180.72 | 181.49 | 174.62 | 175.00 | 175.00 | 586,158 |
| 2022-03-21 | 186.01 | 187.50 | 183.34 | 184.40 | 184.40 | 430,357 |
| 2022-03-18 | 169.80 | 171.16 | 167.92 | 168.88 | 168.88 | 668,685 |
| 2022-03-17 | 158.00 | 160.58 | 157.50 | 157.50 | 157.50 | 474,863 |
| 2022-03-16 | 141.90 | 145.05 | 141.17 | 142.92 | 142.92 | 369,278 |
| 2022-03-15 | 133.96 | 134.53 | 132.51 | 133.62 | 133.62 | 267,077 |
| 2022-03-14 | 141.50 | 142.89 | 140.11 | 141.01 | 141.01 | 247,964 |
| 2022-03-11 | 147.05 | 148.20 | 144.11 | 146.40 | 146.40 | 363,951 |
| 2022-03-10 | 152.05 | 153.88 | 151.24 | 151.24 | 151.24 | 387,851 |
| 2022-03-09 | 136.26 | 141.84 | 136.26 | 141.20 | 141.20 | 335,186 |
| 2022-03-08 | 131.70 | 135.25 | 131.15 | 133.35 | 133.35 | 474,611 |
| 2022-03-07 | 142.00 | 142.24 | 134.12 | 137.28 | 137.28 | 462,719 |
| 2022-03-04 | 156.50 | 157.21 | 150.75 | 152.95 | 152.95 | 424,468 |
| 2022-03-03 | 173.00 | 173.00 | 166.27 | 168.50 | 168.50 | 437,557 |
| 2022-03-02 | 173.65 | 175.47 | 173.04 | 173.86 | 173.86 | 647,573 |
| 2022-03-01 | 174.00 | 176.50 | 174.00 | 175.16 | 175.16 | 510,528 |
| 2022-02-28 | 157.37 | 159.30 | 150.00 | 155.30 | 155.30 | 610,997 |
| 2022-02-25 | 162.50 | 165.00 | 151.97 | 153.75 | 153.75 | 883,761 |
| 2022-02-24 | 121.87 | 122.39 | 116.05 | 116.05 | 116.05 | 526,200 |
| 2022-02-23 | 130.70 | 133.25 | 129.96 | 133.25 | 133.25 | 345,351 |
| 2022-02-22 | 129.16 | 129.16 | 124.05 | 128.00 | 128.00 | 332,411 |
| 2022-02-21 | 134.51 | 134.53 | 130.30 | 133.80 | 133.80 | 228,039 |
| 2022-02-18 | 144.15 | 146.07 | 143.11 | 143.60 | 143.60 | 254,648 |
| 2022-02-17 | 154.00 | 154.00 | 149.00 | 149.10 | 149.10 | 653,617 |
| 2022-02-16 | 160.01 | 160.85 | 158.66 | 159.30 | 159.30 | 327,715 |
| 2022-02-15 | 156.25 | 158.50 | 155.77 | 156.50 | 156.50 | 559,921 |
| 2022-02-14 | 147.75 | 151.48 | 145.50 | 150.15 | 150.15 | 277,373 |
| 2022-02-11 | 150.15 | 150.30 | 147.45 | 147.45 | 147.45 | 228,754 |
| 2022-02-10 | 159.00 | 159.90 | 156.34 | 158.01 | 158.01 | 340,623 |
| 2022-02-09 | 141.25 | 144.99 | 141.25 | 144.03 | 144.03 | 297,376 |
| 2022-02-08 | 142.00 | 143.21 | 140.55 | 142.00 | 142.00 | 346,317 |
| 2022-02-07 | 152.85 | 153.00 | 150.11 | 151.60 | 151.60 | 3,236,157 |
| 2022-02-04 | 145.82 | 148.50 | 145.81 | 147.08 | 147.08 | 1,727,539 |
| 2022-02-03 | 146.00 | 148.73 | 143.37 | 145.80 | 145.80 | 1,786,737 |
| 2022-02-02 | 169.00 | 169.00 | 160.07 | 161.55 | 161.55 | 1,192,176 |
| 2022-02-01 | 171.10 | 175.00 | 170.70 | 171.20 | 171.20 | 1,140,970 |
| 2022-01-31 | 158.00 | 161.67 | 157.20 | 161.41 | 161.41 | 205,640 |
| 2022-01-28 | 151.98 | 151.98 | 148.00 | 149.27 | 149.27 | 781,392 |
| 2022-01-27 | 157.05 | 160.51 | 150.00 | 150.73 | 150.73 | 385,342 |
| 2022-01-25 | 163.73 | 164.00 | 158.23 | 159.25 | 159.25 | 390,875 |
| 2022-01-24 | 162.22 | 167.50 | 162.22 | 166.25 | 166.25 | 281,410 |
| 2022-01-21 | 174.50 | 175.00 | 172.00 | 172.50 | 172.50 | 319,629 |
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.