Australia markets close in 4 hours 48 minutes

Block, Inc. (SQ2.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
105.51-10.93 (-9.39%)
As of 11:04AM AEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024106.00106.78105.26105.51105.51188,802
03 May 2024116.00117.63115.11116.44116.44552,753
02 May 2024104.13107.43103.84106.02106.02698,681
01 May 2024112.40112.80111.90112.25112.25161,632
30 Apr 2024114.80114.91114.25114.91114.9176,140
29 Apr 2024115.60115.67114.47114.90114.90243,090
26 Apr 2024112.46113.88112.26113.81113.81370,736
24 Apr 2024117.30117.30116.22117.08117.08360,822
23 Apr 2024111.20112.35111.20112.35112.35165,001
22 Apr 2024110.60111.81110.20111.21111.21201,780
19 Apr 2024112.49112.49109.14110.07110.07240,201
18 Apr 2024114.15115.42114.15115.14115.14130,354
17 Apr 2024113.72115.15113.72114.60114.60190,434
16 Apr 2024114.30114.74112.50113.31113.31268,362
15 Apr 2024119.00119.81118.61119.79119.79249,478
12 Apr 2024121.93122.67121.78122.26122.26102,476
11 Apr 2024119.34121.15119.34121.10121.1074,603
10 Apr 2024119.99121.51119.99120.94120.94176,034
09 Apr 2024118.10118.65117.92118.54118.5480,224
08 Apr 2024116.33117.35116.11116.50116.50126,327
05 Apr 2024113.56114.79113.29114.24114.24302,651
04 Apr 2024121.60122.11117.93118.46118.46181,866
03 Apr 2024121.83121.88120.12120.32120.32172,221
02 Apr 2024126.49127.23125.68126.00126.00252,431
28 Mar 2024128.17129.00127.70129.00129.00161,045
27 Mar 2024128.00129.00128.00128.96128.9692,497
26 Mar 2024126.25126.80125.80126.55126.5571,281
25 Mar 2024124.59125.17124.15124.56124.56121,574
22 Mar 2024127.15128.44127.15128.14128.14182,247
21 Mar 2024124.78125.29124.03125.20125.20145,284
20 Mar 2024122.01122.10120.98121.78121.7897,522
19 Mar 2024123.00123.43122.67123.41123.4170,248
18 Mar 2024122.60123.41122.20123.41123.4176,578
15 Mar 2024123.80124.00123.17123.68123.68394,921
14 Mar 2024129.25130.30129.25130.00130.00449,640
13 Mar 2024124.00124.20123.53124.20124.2091,560
12 Mar 2024122.65124.88122.47124.88124.88145,113
11 Mar 2024121.30122.26120.84120.85120.85221,560
08 Mar 2024117.05117.09116.39116.58116.58139,554
07 Mar 2024115.51115.97114.88115.78115.78217,502
06 Mar 2024114.90115.50114.25115.16115.16155,729
05 Mar 2024118.63119.30117.74118.67118.67196,020
04 Mar 2024121.80122.21121.00122.21122.21377,494
01 Mar 2024121.77122.56121.36121.81121.81332,455
29 Feb 2024120.74121.61119.50120.65120.65223,125
28 Feb 2024118.32120.66118.32120.22120.22274,473
27 Feb 2024114.00114.10113.05113.84113.84478,523
26 Feb 2024118.18119.85118.00119.67119.67244,471
23 Feb 2024116.20119.34116.00117.94117.94553,549
22 Feb 202499.85101.3499.85101.23101.23119,087
21 Feb 2024100.49100.7399.95100.03100.0387,725
20 Feb 2024102.63102.74100.16100.41100.41150,159
19 Feb 2024101.34104.63101.08103.13103.13215,502
16 Feb 2024106.91107.15106.18107.00107.0098,320
15 Feb 2024103.90104.99103.69104.87104.87126,840
14 Feb 2024100.70101.08100.37100.51100.51107,533
13 Feb 2024105.00106.27104.77106.01106.01151,535
12 Feb 2024102.99103.08102.01102.11102.1183,780
09 Feb 2024105.27105.99105.19105.19105.19226,604
08 Feb 2024103.81104.63103.77103.99103.99164,404
07 Feb 2024102.60103.66102.60103.57103.57111,413
06 Feb 2024101.55101.96101.05101.77101.77162,656
05 Feb 2024103.30104.20103.26103.97103.97337,530
02 Feb 2024102.32103.57102.10103.51103.51311,970
01 Feb 202499.76100.8199.10100.50100.50127,744
31 Jan 2024102.75103.18102.30102.85102.85113,346
30 Jan 2024104.05104.66103.98104.40104.40146,368
29 Jan 202498.1299.0097.7497.9697.9671,623
25 Jan 202495.5595.7494.6695.7495.74166,190
24 Jan 2024101.28101.28100.71100.80100.8051,010
23 Jan 2024101.32102.02100.70101.01101.01119,450
22 Jan 202499.82101.3399.76101.06101.0694,661
19 Jan 202498.4698.7197.9098.0298.0279,767
18 Jan 202497.3497.9197.0097.1697.16251,870
17 Jan 202499.2399.3798.5598.9098.90211,761
16 Jan 202499.52100.3599.4599.9799.9789,839
15 Jan 202499.65100.3099.1999.9699.9628,911
12 Jan 2024101.67101.75100.56100.81100.8197,613
11 Jan 2024102.63102.77101.73102.74102.74197,878
10 Jan 2024104.20104.54103.60104.41104.4169,533
09 Jan 2024103.31103.80103.00103.17103.17105,193
08 Jan 2024100.51100.5199.2799.5099.5094,194
05 Jan 2024101.67102.54101.67101.82101.8285,537
04 Jan 2024102.30102.46101.51101.56101.56149,323
03 Jan 2024106.70107.00105.69106.11106.11193,434
02 Jan 2024113.75114.40113.60113.78113.7897,256
29 Dec 2023116.04116.94115.89116.70116.7076,105
28 Dec 2023116.05116.60115.65116.60116.6098,562
27 Dec 2023114.77115.53114.50114.80114.8064,909
22 Dec 2023113.05113.50112.64113.00113.0076,147
21 Dec 2023113.95113.95112.72112.72112.72188,412
20 Dec 2023114.00115.10113.99114.97114.97162,180
19 Dec 2023110.20111.10110.00111.07111.07167,719
18 Dec 2023110.81111.07110.20110.74110.74117,138
15 Dec 2023111.16112.00110.80110.80110.80426,198
14 Dec 2023106.81107.00105.40106.59106.59182,560
13 Dec 2023105.87106.80105.56106.80106.80107,412
12 Dec 2023104.38105.22103.70105.15105.15184,341
11 Dec 2023104.01105.21104.01104.39104.39158,901
08 Dec 2023103.19103.62102.66102.66102.66147,944
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...