ASX - Delayed Quote AUD

Block, Inc. (SQ2.AX)

Compare
130.98 +2.46 (+1.91%)
At close: 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 130.00 131.13 129.87 130.98 130.98 170,922
Nov 18, 2024 130.00 131.13 129.87 130.98 130.98 170,922
Nov 15, 2024 130.50 130.50 128.05 128.52 128.52 216,039
Nov 14, 2024 131.69 132.46 131.50 131.62 131.62 520,370
Nov 13, 2024 131.26 132.00 129.75 129.75 129.75 595,562
Nov 12, 2024 126.40 127.14 125.92 126.40 126.40 479,567
Nov 11, 2024 112.76 114.18 112.70 114.18 114.18 433,473
Nov 8, 2024 111.00 112.00 110.05 111.75 111.75 874,224
Nov 7, 2024 118.78 119.17 118.14 118.96 118.96 369,677
Nov 6, 2024 110.00 115.56 109.00 114.90 114.90 423,075
Nov 5, 2024 110.00 110.95 109.62 110.38 110.38 146,527
Nov 4, 2024 110.00 110.24 108.62 110.20 110.20 130,059
Nov 1, 2024 110.75 110.87 109.67 110.87 110.87 115,965
Oct 31, 2024 111.24 111.93 110.95 111.68 111.68 191,444
Oct 30, 2024 112.70 112.70 111.54 111.80 111.80 155,030
Oct 29, 2024 113.20 113.94 112.94 113.53 113.53 154,158
Oct 28, 2024 110.40 111.57 110.35 111.55 111.55 77,062
Oct 25, 2024 109.17 110.49 109.00 110.32 110.32 199,631
Oct 24, 2024 108.60 109.18 107.80 108.39 108.39 223,223
Oct 23, 2024 109.25 109.59 108.94 109.54 109.54 462,063
Oct 22, 2024 110.84 111.59 110.50 110.50 110.50 156,296
Oct 21, 2024 111.00 112.08 111.00 111.65 111.65 114,933
Oct 18, 2024 109.98 110.30 109.30 109.50 109.50 557,312
Oct 17, 2024 110.00 110.15 109.18 109.60 109.60 124,387
Oct 16, 2024 106.88 107.56 106.76 106.81 106.81 95,257
Oct 15, 2024 106.12 107.58 106.12 107.24 107.24 201,754
Oct 14, 2024 104.50 104.50 102.51 103.96 103.96 372,986
Oct 11, 2024 103.71 105.39 103.71 105.00 105.00 223,507
Oct 10, 2024 101.67 102.06 101.53 101.53 101.53 128,196
Oct 9, 2024 100.58 101.55 100.51 101.43 101.43 149,086
Oct 8, 2024 97.06 97.50 96.72 97.20 97.20 47,482
Oct 7, 2024 98.07 99.14 98.00 98.86 98.86 76,278
Oct 4, 2024 95.00 96.55 95.00 96.24 96.24 390,501
Oct 3, 2024 94.79 94.79 93.82 94.00 94.00 94,701
Oct 2, 2024 95.61 95.92 95.10 95.32 95.32 121,035
Oct 1, 2024 96.74 96.95 96.22 96.31 96.31 73,731
Sep 30, 2024 97.26 97.83 96.36 96.36 96.36 156,929
Sep 27, 2024 96.53 97.30 96.40 97.30 97.30 175,022
Sep 26, 2024 96.61 96.75 95.80 96.42 96.42 191,558
Sep 25, 2024 98.28 98.29 97.33 97.58 97.58 185,332
Sep 24, 2024 99.47 99.71 98.88 99.60 99.60 130,562
Sep 23, 2024 99.02 99.89 98.85 98.85 98.85 99,426
Sep 20, 2024 101.85 101.85 100.67 100.76 100.76 801,327
Sep 19, 2024 100.15 101.11 99.53 101.11 101.11 171,015
Sep 18, 2024 99.20 100.20 99.20 100.00 100.00 104,078
Sep 17, 2024 97.33 98.25 97.33 97.48 97.48 121,747
Sep 16, 2024 95.33 95.90 95.20 95.23 95.23 72,105
Sep 13, 2024 95.50 95.50 94.42 94.61 94.61 75,360
Sep 12, 2024 94.50 95.56 94.49 95.46 95.46 89,179
Sep 11, 2024 91.95 92.15 91.11 91.33 91.33 97,761
Sep 10, 2024 92.79 92.80 91.49 91.54 91.54 60,026
Sep 9, 2024 91.54 92.86 91.50 92.34 92.34 112,566
Sep 6, 2024 95.02 95.89 94.86 95.64 95.64 119,617
Sep 5, 2024 95.25 95.54 94.79 94.84 94.84 70,334
Sep 4, 2024 95.31 95.85 95.02 95.10 95.10 202,424
Sep 3, 2024 97.50 98.26 97.50 97.99 97.99 108,605
Sep 2, 2024 96.95 97.75 96.90 97.71 97.71 262,897
Aug 30, 2024 97.88 98.61 97.48 98.36 98.36 210,612
Aug 29, 2024 95.58 97.60 94.34 95.38 95.38 144,193
Aug 28, 2024 97.04 98.05 96.52 97.95 97.95 159,447
Aug 27, 2024 96.55 96.98 96.40 96.48 96.48 92,472
Aug 26, 2024 96.19 96.98 95.98 96.98 96.98 58,185
Aug 23, 2024 95.37 96.36 95.05 96.36 96.36 75,674
Aug 22, 2024 97.00 97.49 96.89 96.89 96.89 97,995
Aug 21, 2024 96.22 96.78 95.98 96.78 96.78 130,119
Aug 20, 2024 99.60 99.85 98.96 99.60 99.60 69,773
Aug 19, 2024 98.75 99.60 98.75 98.77 98.77 151,143
Aug 16, 2024 97.04 98.33 97.00 98.33 98.33 263,922
Aug 15, 2024 94.84 95.00 94.06 94.49 94.49 252,185
Aug 14, 2024 94.96 96.10 94.91 95.36 95.36 423,655
Aug 13, 2024 92.67 93.45 92.38 93.45 93.45 729,503
Aug 12, 2024 93.75 94.26 93.59 93.76 93.76 146,724
Aug 9, 2024 91.00 93.50 91.00 93.10 93.10 231,843
Aug 8, 2024 88.90 89.01 88.10 88.10 88.10 137,399
Aug 7, 2024 87.52 88.87 86.75 87.64 87.64 431,102
Aug 6, 2024 89.23 91.34 89.23 90.85 90.85 265,618
Aug 5, 2024 92.90 92.90 89.36 89.53 89.53 996,844
Aug 2, 2024 96.79 102.99 96.33 100.10 100.10 799,744
Aug 1, 2024 95.46 96.27 95.15 95.24 95.24 274,985
Jul 31, 2024 92.95 94.75 92.36 94.75 94.75 500,158
Jul 30, 2024 92.65 92.77 92.00 92.55 92.55 139,446
Jul 29, 2024 93.47 93.62 92.52 93.54 93.54 371,500
Jul 26, 2024 94.50 94.82 94.01 94.40 94.40 413,065
Jul 25, 2024 94.88 94.90 93.83 93.98 93.98 572,689
Jul 24, 2024 100.71 100.98 100.23 100.76 100.76 232,012
Jul 23, 2024 102.47 103.00 102.00 102.33 102.33 133,299
Jul 22, 2024 101.95 102.61 101.65 102.25 102.25 94,478
Jul 19, 2024 101.68 102.25 101.51 102.23 102.23 120,105
Jul 18, 2024 107.32 107.72 106.59 106.81 106.81 234,895
Jul 17, 2024 107.14 107.56 106.70 107.00 107.00 190,053
Jul 16, 2024 106.00 106.88 106.00 106.69 106.69 190,960
Jul 15, 2024 101.60 103.45 101.53 103.13 103.13 266,851
Jul 12, 2024 98.10 99.47 98.10 98.98 98.98 392,816
Jul 11, 2024 97.00 97.00 95.36 95.70 95.70 70,373
Jul 10, 2024 95.70 96.34 95.65 95.96 95.96 92,685
Jul 9, 2024 95.80 96.14 95.60 96.01 96.01 81,063
Jul 8, 2024 96.47 97.49 96.46 97.18 97.18 72,275
Jul 5, 2024 96.50 96.59 96.05 96.35 96.35 47,379
Jul 4, 2024 97.10 97.10 96.19 96.76 96.76 175,655
Jul 3, 2024 96.03 97.03 96.03 97.03 97.03 231,273
Jul 2, 2024 96.00 96.00 94.98 95.02 95.02 121,587
Jul 1, 2024 96.35 97.11 96.29 97.06 97.06 90,491
Jun 28, 2024 95.40 96.41 95.38 96.17 96.17 369,678
Jun 27, 2024 94.74 95.64 94.50 95.64 95.64 166,418
Jun 26, 2024 96.20 96.38 95.78 96.18 96.18 175,227
Jun 25, 2024 96.40 97.31 96.40 97.31 97.31 133,955
Jun 24, 2024 95.00 95.43 94.42 94.80 94.80 61,886
Jun 21, 2024 94.16 94.74 94.10 94.74 94.74 424,400
Jun 20, 2024 93.70 93.83 93.41 93.68 93.68 114,561
Jun 19, 2024 93.09 93.72 92.50 93.62 93.62 140,916
Jun 18, 2024 94.87 95.00 94.45 95.00 95.00 130,461
Jun 17, 2024 94.20 94.50 93.81 94.19 94.19 76,464
Jun 14, 2024 95.51 95.51 93.51 94.10 94.10 155,353
Jun 13, 2024 97.71 98.28 97.71 98.10 98.10 132,231
Jun 12, 2024 97.38 97.70 96.55 96.90 96.90 122,636
Jun 11, 2024 97.73 97.73 97.14 97.61 97.61 255,811
Jun 7, 2024 99.60 100.54 99.50 100.20 100.20 118,112
Jun 6, 2024 97.90 98.35 97.52 98.19 98.19 262,374
Jun 5, 2024 97.35 98.17 97.11 97.97 97.97 203,105
Jun 4, 2024 96.68 96.81 96.42 96.74 96.74 85,954
Jun 3, 2024 97.70 97.70 96.65 97.08 97.08 168,890
May 31, 2024 98.35 98.66 97.68 98.66 98.66 191,107
May 30, 2024 97.27 98.94 97.13 98.58 98.58 86,644
May 29, 2024 99.38 99.52 98.69 98.87 98.87 307,362
May 28, 2024 100.72 100.72 100.09 100.09 100.09 99,677
May 27, 2024 100.95 101.00 100.19 100.43 100.43 111,248
May 24, 2024 101.37 101.37 100.42 100.67 100.67 562,913
May 23, 2024 102.13 102.91 101.75 102.91 102.91 183,697
May 22, 2024 107.40 108.12 106.67 106.86 106.86 477,876
May 21, 2024 110.31 110.81 109.96 110.31 110.31 89,787
May 20, 2024 107.65 109.01 107.65 109.01 109.01 83,534
May 17, 2024 106.97 107.65 106.96 107.34 107.34 44,453
May 16, 2024 108.00 108.26 107.30 107.88 107.88 193,685
May 15, 2024 107.65 107.89 107.24 107.50 107.50 52,733
May 14, 2024 106.10 106.70 106.00 106.51 106.51 150,871
May 13, 2024 107.90 108.31 107.80 108.04 108.04 169,661
May 10, 2024 111.00 111.35 110.51 111.24 111.24 64,013
May 9, 2024 108.86 109.24 108.45 109.11 109.11 274,472
May 8, 2024 109.02 109.38 108.50 109.34 109.34 130,325
May 7, 2024 109.00 111.81 108.81 111.81 111.81 267,307
May 6, 2024 106.00 106.78 105.10 105.64 105.64 554,806
May 3, 2024 116.00 117.63 115.11 116.44 116.44 552,753
May 2, 2024 104.13 107.43 103.84 106.02 106.02 698,681
May 1, 2024 112.40 112.80 111.90 112.25 112.25 161,632
Apr 30, 2024 114.80 114.91 114.25 114.91 114.91 76,140
Apr 29, 2024 115.60 115.67 114.47 114.90 114.90 243,090
Apr 26, 2024 112.46 113.88 112.26 113.81 113.81 370,736
Apr 24, 2024 117.30 117.30 116.22 117.08 117.08 360,822
Apr 23, 2024 111.20 112.35 111.20 112.35 112.35 165,001
Apr 22, 2024 110.60 111.81 110.20 111.21 111.21 201,780
Apr 19, 2024 112.49 112.49 109.14 110.07 110.07 240,201
Apr 18, 2024 114.15 115.42 114.15 115.14 115.14 130,354
Apr 17, 2024 113.72 115.15 113.72 114.60 114.60 190,434
Apr 16, 2024 114.30 114.74 112.50 113.31 113.31 268,362
Apr 15, 2024 119.00 119.81 118.61 119.79 119.79 249,478
Apr 12, 2024 121.93 122.67 121.78 122.26 122.26 102,476
Apr 11, 2024 119.34 121.15 119.34 121.10 121.10 74,603
Apr 10, 2024 119.99 121.51 119.99 120.94 120.94 176,034
Apr 9, 2024 118.10 118.65 117.92 118.54 118.54 80,224
Apr 8, 2024 116.33 117.35 116.11 116.50 116.50 126,327
Apr 5, 2024 113.56 114.79 113.29 114.24 114.24 302,651
Apr 4, 2024 121.60 122.11 117.93 118.46 118.46 181,866
Apr 3, 2024 121.83 121.88 120.12 120.32 120.32 172,221
Apr 2, 2024 126.49 127.23 125.68 126.00 126.00 252,431
Mar 28, 2024 128.17 129.00 127.70 129.00 129.00 161,045
Mar 27, 2024 128.00 129.00 128.00 128.96 128.96 92,497
Mar 26, 2024 126.25 126.80 125.80 126.55 126.55 71,281
Mar 25, 2024 124.59 125.17 124.15 124.56 124.56 121,574
Mar 22, 2024 127.15 128.44 127.15 128.14 128.14 182,247
Mar 21, 2024 124.78 125.29 124.03 125.20 125.20 145,284
Mar 20, 2024 122.01 122.10 120.98 121.78 121.78 97,522
Mar 19, 2024 123.00 123.43 122.67 123.41 123.41 70,248
Mar 18, 2024 122.60 123.41 122.20 123.41 123.41 76,578
Mar 15, 2024 123.80 124.00 123.17 123.68 123.68 394,921
Mar 14, 2024 129.25 130.30 129.25 130.00 130.00 449,640
Mar 13, 2024 124.00 124.20 123.53 124.20 124.20 91,560
Mar 12, 2024 122.65 124.88 122.47 124.88 124.88 145,113
Mar 11, 2024 121.30 122.26 120.84 120.85 120.85 221,560
Mar 8, 2024 117.05 117.09 116.39 116.58 116.58 139,554
Mar 7, 2024 115.51 115.97 114.88 115.78 115.78 217,502
Mar 6, 2024 114.90 115.50 114.25 115.16 115.16 155,729
Mar 5, 2024 118.63 119.30 117.74 118.67 118.67 196,020
Mar 4, 2024 121.80 122.21 121.00 122.21 122.21 377,494
Mar 1, 2024 121.77 122.56 121.36 121.81 121.81 332,455
Feb 29, 2024 120.74 121.61 119.50 120.65 120.65 223,125
Feb 28, 2024 118.32 120.66 118.32 120.22 120.22 274,473
Feb 27, 2024 114.00 114.10 113.05 113.84 113.84 478,523
Feb 26, 2024 118.18 119.85 118.00 119.67 119.67 244,471
Feb 23, 2024 116.20 119.34 116.00 117.94 117.94 553,549
Feb 22, 2024 99.85 101.34 99.85 101.23 101.23 119,087
Feb 21, 2024 100.49 100.73 99.95 100.03 100.03 87,725
Feb 20, 2024 102.63 102.74 100.16 100.41 100.41 150,159
Feb 19, 2024 101.34 104.63 101.08 103.13 103.13 215,502
Feb 16, 2024 106.91 107.15 106.18 107.00 107.00 98,320
Feb 15, 2024 103.90 104.99 103.69 104.87 104.87 126,840
Feb 14, 2024 100.70 101.08 100.37 100.51 100.51 107,533
Feb 13, 2024 105.00 106.27 104.77 106.01 106.01 151,535
Feb 12, 2024 102.99 103.08 102.01 102.11 102.11 83,780
Feb 9, 2024 105.27 105.99 105.19 105.19 105.19 226,604
Feb 8, 2024 103.81 104.63 103.77 103.99 103.99 164,404
Feb 7, 2024 102.60 103.66 102.60 103.57 103.57 111,413
Feb 6, 2024 101.55 101.96 101.05 101.77 101.77 162,656
Feb 5, 2024 103.30 104.20 103.26 103.97 103.97 337,530
Feb 2, 2024 102.32 103.57 102.10 103.51 103.51 311,970
Feb 1, 2024 99.76 100.81 99.10 100.50 100.50 127,744
Jan 31, 2024 102.75 103.18 102.30 102.85 102.85 113,346
Jan 30, 2024 104.05 104.66 103.98 104.40 104.40 146,368
Jan 29, 2024 98.12 99.00 97.74 97.96 97.96 71,623
Jan 25, 2024 95.55 95.74 94.66 95.74 95.74 166,190
Jan 24, 2024 101.28 101.28 100.71 100.80 100.80 51,010
Jan 23, 2024 101.32 102.02 100.70 101.01 101.01 119,450
Jan 22, 2024 99.82 101.33 99.76 101.06 101.06 94,661
Jan 19, 2024 98.46 98.71 97.90 98.02 98.02 79,767
Jan 18, 2024 97.34 97.91 97.00 97.16 97.16 251,870
Jan 17, 2024 99.23 99.37 98.55 98.90 98.90 211,761
Jan 16, 2024 99.52 100.35 99.45 99.97 99.97 89,839
Jan 15, 2024 99.65 100.30 99.19 99.96 99.96 28,911
Jan 12, 2024 101.67 101.75 100.56 100.81 100.81 97,613
Jan 11, 2024 102.63 102.77 101.73 102.74 102.74 197,878
Jan 10, 2024 104.20 104.54 103.60 104.41 104.41 69,533
Jan 9, 2024 103.31 103.80 103.00 103.17 103.17 105,193
Jan 8, 2024 100.51 100.51 99.27 99.50 99.50 94,194
Jan 5, 2024 101.67 102.54 101.67 101.82 101.82 85,537
Jan 4, 2024 102.30 102.46 101.51 101.56 101.56 149,323
Jan 3, 2024 106.70 107.00 105.69 106.11 106.11 193,434
Jan 2, 2024 113.75 114.40 113.60 113.78 113.78 97,256
Dec 29, 2023 116.04 116.94 115.89 116.70 116.70 76,105
Dec 28, 2023 116.05 116.60 115.65 116.60 116.60 98,562
Dec 27, 2023 114.77 115.53 114.50 114.80 114.80 64,909
Dec 22, 2023 113.05 113.50 112.64 113.00 113.00 76,147
Dec 21, 2023 113.95 113.95 112.72 112.72 112.72 188,412
Dec 20, 2023 114.00 115.10 113.99 114.97 114.97 162,180
Dec 19, 2023 110.20 111.10 110.00 111.07 111.07 167,719
Dec 18, 2023 110.81 111.07 110.20 110.74 110.74 117,138
Dec 15, 2023 111.16 112.00 110.80 110.80 110.80 426,198
Dec 14, 2023 106.81 107.00 105.40 106.59 106.59 182,560
Dec 13, 2023 105.87 106.80 105.56 106.80 106.80 107,412
Dec 12, 2023 104.38 105.22 103.70 105.15 105.15 184,341
Dec 11, 2023 104.01 105.21 104.01 104.39 104.39 158,901
Dec 8, 2023 103.19 103.62 102.66 102.66 102.66 147,944
Dec 7, 2023 103.22 103.67 102.95 103.62 103.62 220,154
Dec 6, 2023 99.00 99.93 98.65 99.45 99.45 143,839
Dec 5, 2023 97.76 98.54 97.45 98.53 98.53 91,386
Dec 4, 2023 97.21 97.73 96.69 97.73 97.73 120,775
Dec 1, 2023 95.72 96.40 95.35 95.96 95.96 85,480
Nov 30, 2023 96.05 96.39 95.67 96.39 96.39 251,199
Nov 29, 2023 94.79 95.42 94.69 95.17 95.17 222,323
Nov 28, 2023 91.00 91.89 91.00 91.52 91.52 180,366
Nov 27, 2023 90.03 90.08 89.21 89.33 89.33 168,618
Nov 24, 2023 90.00 90.48 89.60 89.65 89.65 31,699
Nov 23, 2023 89.80 90.51 89.80 90.03 90.03 84,224
Nov 22, 2023 89.20 89.30 88.59 89.30 89.30 93,012
Nov 21, 2023 89.82 90.32 89.73 90.16 90.16 159,650
Nov 20, 2023 89.13 90.00 88.00 89.15 89.15 199,787

Related Tickers