Block, Inc. (ASX:XYZ)
Australia
· Delayed Price · Currency is AUD 97.95
-1.50 (-1.51%)
Apr 29, 2026, 4:10 PM AEST
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.58 | 99.68 | 98.72 | 99.45 | 99.45 | -0.18% | 508,027 |
| Apr 27, 2026 | 99.20 | 100.60 | 99.20 | 99.63 | 99.63 | 0.91% | 30,697 |
| Apr 24, 2026 | 98.08 | 98.92 | 98.02 | 98.73 | 98.73 | -1.95% | 66,968 |
| Apr 23, 2026 | 100.20 | 101.05 | 99.99 | 100.69 | 100.69 | -0.22% | 67,889 |
| Apr 22, 2026 | 100.88 | 101.50 | 100.13 | 100.91 | 100.91 | -1.46% | 196,006 |
| Apr 21, 2026 | 102.33 | 102.79 | 101.74 | 102.41 | 102.41 | 3.59% | 237,580 |
| Apr 20, 2026 | 98.60 | 99.20 | 97.55 | 98.86 | 98.86 | 2.27% | 130,000 |
| Apr 17, 2026 | 95.79 | 96.87 | 95.71 | 96.67 | 96.67 | 1.59% | 98,396 |
| Apr 16, 2026 | 95.00 | 95.90 | 94.65 | 95.16 | 95.16 | 2.32% | 154,065 |
| Apr 15, 2026 | 93.80 | 94.15 | 92.86 | 93.00 | 93.00 | 1.61% | 92,003 |
| Apr 14, 2026 | 90.90 | 91.53 | 90.45 | 91.53 | 91.53 | 5.53% | 125,062 |
| Apr 13, 2026 | 87.95 | 87.95 | 86.39 | 86.73 | 86.73 | -2.63% | 79,622 |
| Apr 10, 2026 | 87.44 | 89.09 | 87.43 | 89.07 | 89.07 | 0.49% | 68,077 |
| Apr 9, 2026 | 88.61 | 88.98 | 87.93 | 88.64 | 88.64 | -2.72% | 90,402 |
| Apr 8, 2026 | 88.56 | 91.12 | 88.56 | 91.12 | 91.12 | 4.35% | 246,484 |
| Apr 7, 2026 | 87.60 | 88.50 | 86.71 | 87.32 | 87.32 | 3.31% | 203,815 |
| Apr 2, 2026 | 86.79 | 87.21 | 84.45 | 84.52 | 84.52 | -4.07% | 241,686 |
| Apr 1, 2026 | 86.80 | 88.20 | 86.80 | 88.11 | 88.11 | 4.26% | 118,198 |
| Mar 31, 2026 | 83.30 | 86.00 | 82.90 | 84.51 | 84.51 | 3.69% | 158,232 |
| Mar 30, 2026 | 81.95 | 81.95 | 80.32 | 81.50 | 81.50 | -5.70% | 73,826 |
| Mar 27, 2026 | 86.20 | 86.67 | 86.07 | 86.43 | 86.43 | 0.27% | 50,408 |
| Mar 26, 2026 | 86.03 | 86.69 | 85.30 | 86.20 | 86.20 | -2.17% | 85,714 |
| Mar 25, 2026 | 87.46 | 88.11 | 86.23 | 88.11 | 88.11 | 1.71% | 124,611 |
| Mar 24, 2026 | 87.20 | 88.01 | 86.53 | 86.63 | 86.63 | 2.10% | 103,672 |
| Mar 23, 2026 | 83.55 | 85.22 | 83.55 | 84.85 | 84.85 | 2.40% | 474,435 |
| Mar 20, 2026 | 83.00 | 83.93 | 82.39 | 82.86 | 82.86 | 1.25% | 559,214 |
| Mar 19, 2026 | 81.28 | 82.11 | 81.20 | 81.84 | 81.84 | -3.48% | 237,782 |
| Mar 18, 2026 | 84.50 | 84.80 | 83.82 | 84.79 | 84.79 | 0.94% | 64,899 |
| Mar 17, 2026 | 84.80 | 84.82 | 83.66 | 84.00 | 84.00 | -2.50% | 51,304 |
| Mar 16, 2026 | 85.23 | 86.36 | 85.23 | 86.15 | 86.15 | 0.45% | 84,239 |
| Mar 13, 2026 | 84.70 | 85.82 | 84.21 | 85.76 | 85.76 | -3.68% | 151,469 |
| Mar 12, 2026 | 90.00 | 90.19 | 88.89 | 89.04 | 89.04 | -4.13% | 227,723 |
| Mar 11, 2026 | 92.83 | 93.29 | 92.46 | 92.88 | 92.88 | -0.28% | 553,814 |
| Mar 10, 2026 | 92.94 | 93.46 | 92.10 | 93.14 | 93.14 | 1.78% | 319,621 |
| Mar 9, 2026 | 91.02 | 92.60 | 90.48 | 91.51 | 91.51 | -4.49% | 154,194 |
| Mar 6, 2026 | 95.80 | 96.26 | 95.53 | 95.81 | 95.81 | 4.36% | 328,165 |
| Mar 5, 2026 | 91.42 | 92.75 | 91.42 | 91.81 | 91.81 | 3.61% | 249,013 |
| Mar 4, 2026 | 89.22 | 89.53 | 88.21 | 88.61 | 88.61 | -1.15% | 232,668 |
| Mar 3, 2026 | 90.39 | 91.31 | 89.64 | 89.64 | 89.64 | 0.54% | 199,766 |
| Mar 2, 2026 | 88.01 | 90.24 | 86.02 | 89.16 | 89.16 | -5.30% | 549,793 |
| Feb 27, 2026 | 94.32 | 96.60 | 92.72 | 94.15 | 94.15 | 27.83% | 1,066,573 |
| Feb 26, 2026 | 73.83 | 74.24 | 72.80 | 73.65 | 73.65 | 1.74% | 236,353 |
| Feb 25, 2026 | 71.31 | 72.73 | 71.31 | 72.39 | 72.39 | 2.13% | 225,631 |
| Feb 24, 2026 | 72.18 | 72.37 | 70.72 | 70.88 | 70.88 | -3.33% | 245,744 |
| Feb 23, 2026 | 74.12 | 74.98 | 73.01 | 73.32 | 73.32 | -0.92% | 222,405 |
| Feb 20, 2026 | 74.70 | 74.98 | 73.70 | 74.00 | 74.00 | -2.62% | 293,839 |
| Feb 19, 2026 | 75.73 | 76.61 | 75.53 | 75.99 | 75.99 | 5.35% | 181,979 |
| Feb 18, 2026 | 71.30 | 72.28 | 71.30 | 72.13 | 72.13 | 2.36% | 188,560 |
| Feb 17, 2026 | 70.66 | 70.80 | 70.00 | 70.47 | 70.47 | -0.30% | 124,450 |
| Feb 16, 2026 | 70.79 | 71.05 | 70.37 | 70.68 | 70.68 | 1.62% | 84,144 |
| Feb 13, 2026 | 70.00 | 70.25 | 69.40 | 69.55 | 69.55 | -7.93% | 226,544 |
| Feb 12, 2026 | 75.80 | 76.12 | 75.06 | 75.54 | 75.54 | -6.88% | 216,985 |
| Feb 11, 2026 | 81.65 | 81.65 | 79.90 | 81.12 | 81.12 | 0.58% | 69,176 |
| Feb 10, 2026 | 80.80 | 80.80 | 79.77 | 80.65 | 80.65 | -1.06% | 104,307 |
| Feb 9, 2026 | 80.44 | 82.99 | 80.44 | 81.51 | 81.51 | 6.41% | 127,941 |
| Feb 6, 2026 | 77.20 | 77.20 | 75.78 | 76.60 | 76.60 | -6.01% | 161,496 |
| Feb 5, 2026 | 81.80 | 82.25 | 81.30 | 81.50 | 81.50 | 2.17% | 175,532 |
| Feb 4, 2026 | 80.90 | 80.98 | 79.72 | 79.77 | 79.77 | -7.21% | 238,527 |
| Feb 3, 2026 | 86.70 | 87.00 | 85.85 | 85.97 | 85.97 | 1.02% | 81,435 |
| Feb 2, 2026 | 87.30 | 87.30 | 84.60 | 85.10 | 85.10 | -2.90% | 126,119 |
| Jan 30, 2026 | 88.50 | 88.51 | 87.58 | 87.64 | 87.64 | -3.99% | 107,883 |
| Jan 29, 2026 | 92.22 | 92.31 | 90.60 | 91.28 | 91.28 | -1.14% | 82,587 |
| Jan 28, 2026 | 92.50 | 92.82 | 91.56 | 92.33 | 92.33 | -3.96% | 149,598 |
| Jan 27, 2026 | 95.99 | 96.46 | 95.12 | 96.14 | 96.14 | 1.10% | 48,723 |
| Jan 23, 2026 | 95.13 | 95.54 | 94.61 | 95.09 | 95.09 | 0.98% | 219,279 |
| Jan 22, 2026 | 94.92 | 95.39 | 94.13 | 94.17 | 94.17 | 1.12% | 946,115 |
| Jan 21, 2026 | 94.01 | 94.30 | 92.80 | 93.13 | 93.13 | -2.53% | 127,741 |
| Jan 20, 2026 | 95.98 | 96.34 | 95.52 | 95.55 | 95.55 | -0.75% | 36,362 |
| Jan 19, 2026 | 98.00 | 98.00 | 96.27 | 96.27 | 96.27 | -0.77% | 48,909 |
| Jan 16, 2026 | 97.08 | 97.33 | 96.33 | 97.02 | 97.02 | -0.63% | 70,409 |
| Jan 15, 2026 | 98.88 | 98.88 | 97.26 | 97.64 | 97.64 | -3.04% | 170,117 |
| Jan 14, 2026 | 100.60 | 101.23 | 100.49 | 100.70 | 100.70 | -3.44% | 89,776 |
| Jan 13, 2026 | 104.68 | 104.85 | 103.63 | 104.29 | 104.29 | -2.12% | 191,029 |
| Jan 12, 2026 | 105.72 | 111.16 | 105.72 | 106.55 | 106.55 | 1.70% | 494,570 |
| Jan 9, 2026 | 105.58 | 105.58 | 104.62 | 104.77 | 104.77 | -1.95% | 49,359 |
| Jan 8, 2026 | 106.00 | 107.17 | 106.00 | 106.85 | 106.85 | 3.68% | 101,618 |
| Jan 7, 2026 | 102.86 | 103.89 | 102.86 | 103.06 | 103.06 | 1.46% | 62,397 |
| Jan 6, 2026 | 101.61 | 102.43 | 101.43 | 101.58 | 101.58 | 4.09% | 99,062 |
| Jan 5, 2026 | 97.05 | 97.98 | 97.05 | 97.59 | 97.59 | -0.16% | 49,299 |
| Jan 2, 2026 | 97.01 | 98.07 | 97.01 | 97.75 | 97.75 | -0.08% | 20,907 |
| Dec 31, 2025 | 98.00 | 98.01 | 97.28 | 97.83 | 97.83 | -0.48% | 57,450 |
| Dec 30, 2025 | 98.80 | 98.82 | 98.00 | 98.30 | 98.30 | -0.39% | 19,295 |
| Dec 29, 2025 | 98.95 | 99.04 | 97.83 | 98.68 | 98.68 | 2.26% | 51,433 |
| Dec 24, 2025 | 97.00 | 97.00 | 96.32 | 96.50 | 96.50 | -1.37% | 28,034 |
| Dec 23, 2025 | 97.01 | 98.32 | 97.01 | 97.84 | 97.84 | -1.47% | 65,142 |
| Dec 22, 2025 | 98.42 | 99.61 | 98.42 | 99.30 | 99.30 | 1.76% | 48,554 |
| Dec 19, 2025 | 97.10 | 97.95 | 97.10 | 97.58 | 97.58 | 0.57% | 452,383 |
| Dec 18, 2025 | 94.52 | 97.03 | 94.52 | 97.03 | 97.03 | -0.45% | 136,334 |
| Dec 17, 2025 | 97.04 | 98.18 | 96.64 | 97.47 | 97.47 | 2.23% | 115,474 |
| Dec 16, 2025 | 96.42 | 96.54 | 94.67 | 95.34 | 95.34 | -1.91% | 143,512 |
| Dec 15, 2025 | 96.60 | 97.50 | 96.10 | 97.20 | 97.20 | 2.09% | 83,477 |
| Dec 12, 2025 | 95.20 | 95.49 | 94.74 | 95.21 | 95.21 | 2.12% | 510,352 |
| Dec 11, 2025 | 94.97 | 95.10 | 93.13 | 93.23 | 93.23 | 1.12% | 111,875 |
| Dec 10, 2025 | 92.88 | 93.30 | 92.02 | 92.20 | 92.20 | 1.04% | 140,987 |
| Dec 9, 2025 | 91.73 | 92.07 | 91.25 | 91.25 | 91.25 | -0.77% | 111,944 |
| Dec 8, 2025 | 92.02 | 93.23 | 91.34 | 91.96 | 91.96 | -1.90% | 130,614 |
| Dec 5, 2025 | 93.69 | 94.25 | 93.41 | 93.74 | 93.74 | 1.26% | 215,080 |
| Dec 4, 2025 | 93.20 | 93.20 | 92.45 | 92.57 | 92.57 | -0.14% | 373,293 |
| Dec 3, 2025 | 92.35 | 92.70 | 91.72 | 92.70 | 92.70 | -5.96% | 473,425 |
| Dec 2, 2025 | 98.95 | 98.95 | 98.21 | 98.57 | 98.57 | -1.92% | 182,724 |