Skip to main content
Block, Inc. (ASX:XYZ)
Australia flag Australia · Delayed Price · Currency is AUD
93.74
+1.17 (1.26%)
At close: Dec 5, 2025

Block Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202593.6994.2593.4193.7493.741.26%215,080
Dec 4, 202593.2093.2092.4592.5792.57-0.14%373,293
Dec 3, 202592.3592.7091.7292.7092.70-5.96%473,425
Dec 2, 202598.9598.9598.2198.5798.57-1.92%182,724
Dec 1, 2025102.00102.05100.50100.50100.50-0.46%116,121
Nov 28, 2025100.00101.3599.22100.96100.960.73%81,381
Nov 27, 202599.95100.6099.77100.23100.232.28%139,121
Nov 26, 202597.9998.3097.0198.0098.003.40%147,584
Nov 25, 202595.3095.6994.7094.7894.78-2.05%157,789
Nov 24, 202598.4298.8696.6196.7696.760.66%171,335
Nov 21, 202594.2696.3193.3196.1396.13-2.07%185,385
Nov 20, 202596.52101.1696.5298.1698.1610.90%355,311
Nov 19, 202589.4589.4587.8588.5188.51-1.46%113,247
Nov 18, 202592.0092.0089.2889.8289.82-3.88%173,305
Nov 17, 202593.0093.4792.1993.4593.45-0.54%156,455
Nov 14, 202595.1295.3193.9693.9693.96-6.54%263,854
Nov 13, 2025100.11100.5499.35100.54100.54-0.11%73,331
Nov 12, 2025101.30101.30100.12100.65100.65-1.40%109,350
Nov 11, 2025102.40102.50101.41102.08102.080.36%50,185
Nov 10, 2025100.01102.2199.90101.71101.716.93%219,594
Nov 7, 202598.2598.2594.3595.1295.12-15.76%325,768
Nov 6, 2025113.00113.99112.08112.91112.911.41%111,710
Nov 5, 2025111.99112.49110.02111.34111.34-1.29%122,598
Nov 4, 2025114.50114.50112.70112.80112.80-2.83%63,223
Nov 3, 2025115.80117.03115.61116.09116.092.46%73,289
Oct 31, 2025114.85114.85113.29113.30113.30-1.71%668,363
Oct 30, 2025116.10116.26115.01115.27115.27-4.96%409,032
Oct 29, 2025121.80122.00121.07121.29121.29-0.32%60,911
Oct 28, 2025122.66123.10121.44121.68121.68-0.82%57,594
Oct 27, 2025121.89123.12121.74122.68122.681.83%88,757
Oct 24, 2025120.10120.68120.00120.47120.472.90%94,763
Oct 23, 2025117.25117.55116.72117.07117.07-2.24%72,313
Oct 22, 2025118.85120.00118.37119.75119.752.18%91,288
Oct 21, 2025116.81117.93116.81117.19117.190.81%141,991
Oct 20, 2025115.50116.60114.82116.25116.253.11%122,857
Oct 17, 2025115.34115.44112.74112.74112.74-3.66%142,962
Oct 16, 2025118.00118.00116.54117.02117.02-1.11%112,647
Oct 15, 2025117.48118.33117.20118.33118.333.04%119,757
Oct 14, 2025116.05116.21114.15114.84114.84-1.46%152,444
Oct 13, 2025116.95117.61115.95116.54116.54-5.21%215,577
Oct 10, 2025123.25123.65122.50122.95122.950.03%96,330
Oct 9, 2025123.00123.94122.83122.91122.912.29%103,297
Oct 8, 2025119.58120.25118.92120.16120.162.23%119,174
Oct 7, 2025118.40118.58117.08117.54117.54-0.09%89,997
Oct 6, 2025117.53118.00117.02117.65117.650.13%49,271
Oct 3, 2025116.10117.50116.10117.50117.505.40%325,938
Oct 2, 2025110.30112.16110.30111.48111.482.69%117,615
Oct 1, 2025109.74109.78107.96108.56108.56-5.80%237,554
Sep 30, 2025113.50115.32113.49115.24115.241.62%129,760
Sep 29, 2025114.14114.14112.71113.40113.400.31%116,370
Sep 26, 2025113.35113.35111.50113.05113.05-2.85%170,746
Sep 25, 2025114.90116.66114.90116.37116.371.28%467,554
Sep 24, 2025115.97115.97114.14114.90114.90-1.06%115,185
Sep 23, 2025116.83117.52116.04116.13116.13-0.04%263,643
Sep 22, 2025116.90117.24116.18116.18116.180.33%59,583
Sep 19, 2025116.84117.90115.80115.80115.800.46%1,107,534
Sep 18, 2025113.58115.79113.58115.27115.272.33%178,075
Sep 17, 2025112.45113.09111.86112.65112.650.65%114,180
Sep 16, 2025111.01112.05110.29111.92111.922.08%239,923
Sep 15, 2025109.74109.97108.56109.64109.64-1.47%69,856
Sep 12, 2025111.08111.45110.72111.28111.28-0.37%73,702
Sep 11, 2025111.48112.00110.01111.69111.69-2.08%158,384
Sep 10, 2025114.03114.65114.03114.06114.06-0.14%108,474
Sep 9, 2025114.00114.91114.00114.22114.220.44%174,720
Sep 8, 2025114.50115.28113.00113.72113.72-1.55%439,379
Sep 5, 2025116.30116.61115.51115.51115.51-1.48%96,141
Sep 4, 2025116.00117.25115.61117.25117.251.87%164,999
Sep 3, 2025116.20116.85114.82115.10115.10-4.88%310,769
Sep 2, 2025120.00121.59119.04121.01121.010.34%133,456
Sep 1, 2025121.75122.66120.29120.60120.60-1.95%159,201
Aug 29, 2025123.26124.00122.68123.00123.000.58%444,502
Aug 28, 2025121.96122.39120.48122.29122.290.17%104,224
Aug 27, 2025121.00122.47120.81122.08122.080.70%56,167
Aug 26, 2025122.00122.40120.95121.23121.23-0.87%357,396
Aug 25, 2025120.75123.09120.75122.29122.296.34%405,085
Aug 22, 2025115.50115.59114.67115.00115.00-0.54%154,398
Aug 21, 2025114.94115.63114.68115.63115.630.71%132,978
Aug 20, 2025115.67116.21114.28114.81114.81-2.58%92,384
Aug 19, 2025118.10118.99117.84117.85117.851.59%104,566
Aug 18, 2025117.00117.08115.81116.00116.00-1.00%142,972
Aug 15, 2025117.28117.28116.36117.17117.170.41%135,192
Aug 14, 2025116.90117.80116.51116.69116.692.42%119,705
Aug 13, 2025114.00114.62113.61113.93113.931.01%126,552
Aug 12, 2025112.30112.82111.50112.79112.79-2.45%405,415
Aug 11, 2025113.19116.07112.10115.62115.62-9.03%445,902
Aug 8, 2025124.50127.88123.67127.09127.099.14%636,825
Aug 7, 2025116.14117.35116.03116.45116.450.27%172,260
Aug 6, 2025116.57116.94116.02116.14116.14-1.74%139,649
Aug 5, 2025118.19118.92117.32118.20118.202.99%141,790
Aug 4, 2025114.80115.05113.18114.77114.77-4.04%187,627
Aug 1, 2025119.50120.01118.65119.60119.60-1.11%198,142
Jul 31, 2025120.95121.70120.62120.94120.940.88%215,278
Jul 30, 2025119.88120.74119.51119.88119.88-3.46%135,923
Jul 29, 2025124.18124.38122.36124.18124.18-0.10%127,861
Jul 28, 2025122.32124.74122.32124.30124.302.76%123,169
Jul 25, 2025120.77121.29120.42120.96120.960.72%177,232
Jul 24, 2025121.02121.47119.73120.09120.09-1.32%184,178
Jul 23, 2025121.80122.45121.18121.70121.701.89%245,049
Jul 22, 2025119.50120.05119.02119.44119.44-2.10%239,532
Jul 21, 2025120.70122.59120.50122.00122.0011.18%526,903