Block, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 143.20 | 143.72 | 142.30 | 143.51 | 143.51 | 367,483 |
| 2024-11-22 | 143.19 | 143.95 | 142.25 | 142.25 | 142.25 | 285,080 |
| 2024-11-21 | 139.50 | 139.66 | 138.15 | 139.24 | 139.24 | 685,295 |
| 2024-11-20 | 140.44 | 142.20 | 140.40 | 141.89 | 141.89 | 593,711 |
| 2024-11-19 | 139.75 | 140.22 | 138.93 | 139.16 | 139.16 | 343,954 |
| 2024-11-18 | 130.00 | 131.13 | 129.87 | 130.98 | 130.98 | 170,922 |
| 2024-11-15 | 130.50 | 130.50 | 128.05 | 128.52 | 128.52 | 281,257 |
| 2024-11-14 | 131.69 | 132.46 | 131.50 | 131.62 | 131.62 | 520,370 |
| 2024-11-13 | 131.26 | 132.00 | 129.75 | 129.75 | 129.75 | 595,562 |
| 2024-11-12 | 126.40 | 127.14 | 125.92 | 126.40 | 126.40 | 479,567 |
| 2024-11-11 | 112.76 | 114.18 | 112.70 | 114.18 | 114.18 | 433,473 |
| 2024-11-08 | 111.00 | 112.00 | 110.05 | 111.75 | 111.75 | 874,224 |
| 2024-11-07 | 118.78 | 119.17 | 118.14 | 118.96 | 118.96 | 369,677 |
| 2024-11-06 | 110.00 | 115.56 | 109.00 | 114.90 | 114.90 | 423,075 |
| 2024-11-05 | 110.00 | 110.95 | 109.62 | 110.38 | 110.38 | 146,527 |
| 2024-11-04 | 110.00 | 110.24 | 108.62 | 110.20 | 110.20 | 130,059 |
| 2024-11-01 | 110.75 | 110.87 | 109.67 | 110.87 | 110.87 | 115,965 |
| 2024-10-31 | 111.24 | 111.93 | 110.95 | 111.68 | 111.68 | 191,444 |
| 2024-10-30 | 112.70 | 112.70 | 111.54 | 111.80 | 111.80 | 155,030 |
| 2024-10-29 | 113.20 | 113.94 | 112.94 | 113.53 | 113.53 | 154,158 |
| 2024-10-28 | 110.40 | 111.57 | 110.35 | 111.55 | 111.55 | 77,062 |
| 2024-10-25 | 109.17 | 110.49 | 109.00 | 110.32 | 110.32 | 199,631 |
| 2024-10-24 | 108.60 | 109.18 | 107.80 | 108.39 | 108.39 | 223,223 |
| 2024-10-23 | 109.25 | 109.59 | 108.94 | 109.54 | 109.54 | 462,063 |
| 2024-10-22 | 110.84 | 111.59 | 110.50 | 110.50 | 110.50 | 156,296 |
| 2024-10-21 | 111.00 | 112.08 | 111.00 | 111.65 | 111.65 | 114,933 |
| 2024-10-18 | 109.98 | 110.30 | 109.30 | 109.50 | 109.50 | 557,312 |
| 2024-10-17 | 110.00 | 110.15 | 109.18 | 109.60 | 109.60 | 124,387 |
| 2024-10-16 | 106.88 | 107.56 | 106.76 | 106.81 | 106.81 | 95,257 |
| 2024-10-15 | 106.12 | 107.58 | 106.12 | 107.24 | 107.24 | 201,754 |
| 2024-10-14 | 104.50 | 104.50 | 102.51 | 103.96 | 103.96 | 372,986 |
| 2024-10-11 | 103.71 | 105.39 | 103.71 | 105.00 | 105.00 | 223,507 |
| 2024-10-10 | 101.67 | 102.06 | 101.53 | 101.53 | 101.53 | 128,196 |
| 2024-10-09 | 100.58 | 101.55 | 100.51 | 101.43 | 101.43 | 149,086 |
| 2024-10-08 | 97.060 | 97.505 | 96.720 | 97.200 | 97.200 | 47,482 |
| 2024-10-07 | 98.070 | 99.140 | 98.000 | 98.860 | 98.860 | 76,278 |
| 2024-10-04 | 95.000 | 96.550 | 95.000 | 96.240 | 96.240 | 390,501 |
| 2024-10-03 | 94.790 | 94.790 | 93.820 | 94.000 | 94.000 | 105,980 |
| 2024-10-02 | 95.610 | 95.920 | 95.100 | 95.320 | 95.320 | 121,587 |
| 2024-10-01 | 96.740 | 96.950 | 96.220 | 96.310 | 96.310 | 98,731 |
| 2024-09-30 | 97.260 | 97.830 | 96.360 | 96.360 | 96.360 | 156,929 |
| 2024-09-27 | 96.530 | 97.300 | 96.400 | 97.300 | 97.300 | 175,322 |
| 2024-09-26 | 96.610 | 96.750 | 95.800 | 96.420 | 96.420 | 198,854 |
| 2024-09-25 | 98.280 | 98.290 | 97.330 | 97.580 | 97.580 | 186,232 |
| 2024-09-24 | 99.470 | 99.710 | 98.880 | 99.600 | 99.600 | 130,562 |
| 2024-09-23 | 99.020 | 99.890 | 98.850 | 98.850 | 98.850 | 100,243 |
| 2024-09-20 | 101.85 | 101.85 | 100.67 | 100.76 | 100.76 | 801,327 |
| 2024-09-19 | 100.15 | 101.11 | 99.530 | 101.11 | 101.11 | 177,934 |
| 2024-09-18 | 99.200 | 100.20 | 99.200 | 100.00 | 100.00 | 104,596 |
| 2024-09-17 | 97.330 | 98.250 | 97.330 | 97.480 | 97.480 | 122,511 |
| 2024-09-16 | 95.330 | 95.900 | 95.200 | 95.230 | 95.230 | 72,445 |
| 2024-09-13 | 95.500 | 95.500 | 94.420 | 94.610 | 94.610 | 75,360 |
| 2024-09-12 | 94.500 | 95.560 | 94.490 | 95.460 | 95.460 | 89,179 |
| 2024-09-11 | 91.950 | 92.150 | 91.110 | 91.330 | 91.330 | 97,761 |
| 2024-09-10 | 92.790 | 92.800 | 91.490 | 91.540 | 91.540 | 60,374 |
| 2024-09-09 | 91.540 | 92.860 | 91.500 | 92.340 | 92.340 | 113,331 |
| 2024-09-06 | 95.020 | 95.890 | 94.860 | 95.640 | 95.640 | 119,617 |
| 2024-09-05 | 95.250 | 95.540 | 94.790 | 94.840 | 94.840 | 70,524 |
| 2024-09-04 | 95.310 | 95.850 | 95.020 | 95.100 | 95.100 | 202,424 |
| 2024-09-03 | 97.500 | 98.260 | 97.500 | 97.990 | 97.990 | 108,605 |
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.