Skip to main content
Block, Inc. (ASX:XYZ)
Australia flag Australia · Delayed Price · Currency is AUD
95.81
+4.00 (4.36%)
At close: Mar 6, 2026

Block Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202695.8096.2695.5395.8195.814.36%328,165
Mar 5, 202691.4292.7591.4291.8191.813.61%249,013
Mar 4, 202689.2289.5388.2188.6188.61-1.15%232,668
Mar 3, 202690.3991.3189.6489.6489.640.54%199,766
Mar 2, 202688.0190.2486.0289.1689.16-5.30%549,793
Feb 27, 202694.3296.6092.7294.1594.1527.83%1,066,573
Feb 26, 202673.8374.2472.8073.6573.651.74%236,353
Feb 25, 202671.3172.7371.3172.3972.392.13%225,631
Feb 24, 202672.1872.3770.7270.8870.88-3.33%245,744
Feb 23, 202674.1274.9873.0173.3273.32-0.92%222,405
Feb 20, 202674.7074.9873.7074.0074.00-2.62%293,839
Feb 19, 202675.7376.6175.5375.9975.995.35%181,979
Feb 18, 202671.3072.2871.3072.1372.132.36%188,560
Feb 17, 202670.6670.8070.0070.4770.47-0.30%124,450
Feb 16, 202670.7971.0570.3770.6870.681.62%84,144
Feb 13, 202670.0070.2569.4069.5569.55-7.93%226,544
Feb 12, 202675.8076.1275.0675.5475.54-6.88%216,985
Feb 11, 202681.6581.6579.9081.1281.120.58%69,176
Feb 10, 202680.8080.8079.7780.6580.65-1.06%104,307
Feb 9, 202680.4482.9980.4481.5181.516.41%127,941
Feb 6, 202677.2077.2075.7876.6076.60-6.01%161,496
Feb 5, 202681.8082.2581.3081.5081.502.17%175,532
Feb 4, 202680.9080.9879.7279.7779.77-7.21%238,527
Feb 3, 202686.7087.0085.8585.9785.971.02%81,435
Feb 2, 202687.3087.3084.6085.1085.10-2.90%126,119
Jan 30, 202688.5088.5187.5887.6487.64-3.99%107,883
Jan 29, 202692.2292.3190.6091.2891.28-1.14%82,587
Jan 28, 202692.5092.8291.5692.3392.33-3.96%149,598
Jan 27, 202695.9996.4695.1296.1496.141.10%48,723
Jan 23, 202695.1395.5494.6195.0995.090.98%219,279
Jan 22, 202694.9295.3994.1394.1794.171.12%946,115
Jan 21, 202694.0194.3092.8093.1393.13-2.53%127,741
Jan 20, 202695.9896.3495.5295.5595.55-0.75%36,362
Jan 19, 202698.0098.0096.2796.2796.27-0.77%48,909
Jan 16, 202697.0897.3396.3397.0297.02-0.63%70,409
Jan 15, 202698.8898.8897.2697.6497.64-3.04%170,117
Jan 14, 2026100.60101.23100.49100.70100.70-3.44%89,776
Jan 13, 2026104.68104.85103.63104.29104.29-2.12%191,029
Jan 12, 2026105.72111.16105.72106.55106.551.70%494,570
Jan 9, 2026105.58105.58104.62104.77104.77-1.95%49,359
Jan 8, 2026106.00107.17106.00106.85106.853.68%101,618
Jan 7, 2026102.86103.89102.86103.06103.061.46%62,397
Jan 6, 2026101.61102.43101.43101.58101.584.09%99,062
Jan 5, 202697.0597.9897.0597.5997.59-0.16%49,299
Jan 2, 202697.0198.0797.0197.7597.75-0.08%20,907
Dec 31, 202598.0098.0197.2897.8397.83-0.48%57,450
Dec 30, 202598.8098.8298.0098.3098.30-0.39%19,295
Dec 29, 202598.9599.0497.8398.6898.682.26%51,433
Dec 24, 202597.0097.0096.3296.5096.50-1.37%28,034
Dec 23, 202597.0198.3297.0197.8497.84-1.47%65,142
Dec 22, 202598.4299.6198.4299.3099.301.76%48,554
Dec 19, 202597.1097.9597.1097.5897.580.57%452,383
Dec 18, 202594.5297.0394.5297.0397.03-0.45%136,334
Dec 17, 202597.0498.1896.6497.4797.472.23%115,474
Dec 16, 202596.4296.5494.6795.3495.34-1.91%143,512
Dec 15, 202596.6097.5096.1097.2097.202.09%83,477
Dec 12, 202595.2095.4994.7495.2195.212.12%510,352
Dec 11, 202594.9795.1093.1393.2393.231.12%111,875
Dec 10, 202592.8893.3092.0292.2092.201.04%140,987
Dec 9, 202591.7392.0791.2591.2591.25-0.77%111,944
Dec 8, 202592.0293.2391.3491.9691.96-1.90%130,614
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