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