Australia markets closed

Calix Limited (CXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4850+0.0050 (+0.34%)
At close: 04:10PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20241.48501.49501.42001.48501.4850553,339
21 May 20241.49501.51001.47001.48001.4800270,506
20 May 20241.45001.50001.45001.49501.4950364,638
17 May 20241.42501.47501.42001.47001.4700327,069
16 May 20241.45501.48001.41001.43001.4300205,141
15 May 20241.51501.53001.45001.47001.4700315,137
14 May 20241.50001.54001.46001.49501.4950468,241
13 May 20241.43501.53001.43001.45501.4550860,086
10 May 20241.33001.44001.31501.43001.4300911,398
09 May 20241.34501.34501.30501.33001.3300552,921
08 May 20241.35501.36001.30001.31501.31501,016,518
07 May 20241.37001.40501.35501.36001.3600360,568
06 May 20241.35501.43001.34001.36501.3650681,587
03 May 20241.35001.38501.35001.35501.3550928,696
02 May 20241.41501.41501.30001.35001.35001,180,942
01 May 20241.46501.46501.41001.42001.4200449,766
30 Apr 20241.51001.51001.47001.48501.4850348,276
29 Apr 20241.51001.51001.47501.50501.5050251,912
26 Apr 20241.57001.57001.46001.51001.5100272,051
24 Apr 20241.56001.57001.52501.56001.5600418,801
23 Apr 20241.55001.57001.52501.56501.5650260,397
22 Apr 20241.44001.55001.41501.54501.5450447,371
19 Apr 20241.50001.50001.42001.42501.4250371,385
18 Apr 20241.49001.55001.48001.50001.5000744,756
17 Apr 20241.40001.51001.38001.49501.4950587,349
16 Apr 20241.47501.47501.39001.41001.4100746,437
15 Apr 20241.57001.57001.45001.47501.4750537,861
12 Apr 20241.69501.69501.58001.60501.6050250,959
11 Apr 20241.50501.69001.49001.65001.6500843,344
10 Apr 20241.49501.56501.47001.53501.5350554,161
09 Apr 20241.52001.58001.47501.48001.4800497,871
08 Apr 20241.46501.52001.46501.50501.5050223,769
05 Apr 20241.55001.55001.45501.48501.4850225,294
04 Apr 20241.51501.57001.50001.56001.5600336,279
03 Apr 20241.45001.51501.44501.50001.5000657,401
02 Apr 20241.49501.54501.40001.50001.5000727,085
28 Mar 20241.40001.49501.40001.46501.4650756,519
27 Mar 20241.43001.43001.37501.40001.4000881,184
26 Mar 20241.56001.56001.42501.43001.43001,215,176
25 Mar 20241.57501.60001.52501.55501.5550279,305
22 Mar 20241.57501.60501.56001.56501.5650186,046
21 Mar 20241.56501.61001.54501.56501.5650361,100
20 Mar 20241.55001.58001.54001.54001.5400217,827
19 Mar 20241.56001.61001.50501.55001.5500279,931
18 Mar 20241.47001.56501.45001.55501.5550475,040
15 Mar 20241.54501.54501.42001.42501.42501,380,661
14 Mar 20241.55001.59501.50001.53501.5350488,768
13 Mar 20241.51001.65001.51001.52001.5200720,022
12 Mar 20241.60001.60001.43001.47501.4750888,162
11 Mar 20241.65001.65001.53501.56501.5650615,800
08 Mar 20241.74001.78001.64501.65501.6550302,466
07 Mar 20241.71001.80001.69001.74501.7450342,045
06 Mar 20241.79001.81001.71501.71501.7150340,811
05 Mar 20241.95001.97001.78001.78501.7850628,301
04 Mar 20242.02002.04001.89251.95001.9500887,261
01 Mar 20241.90001.93501.75001.78001.7800401,752
29 Feb 20241.96001.98251.86001.90501.90507,379,009
28 Feb 20241.90001.96501.87501.95001.9500406,561
27 Feb 20241.97502.00001.90001.92001.9200500,065
26 Feb 20242.01002.07001.95001.98501.9850436,704
23 Feb 20242.04002.12001.97001.99501.9950420,433
22 Feb 20242.05002.12001.99002.03002.0300206,568
21 Feb 20242.13002.19001.97002.09002.0900412,104
20 Feb 20242.21002.44002.10002.17002.1700493,314
19 Feb 20242.13002.24002.13002.18002.1800231,042
16 Feb 20242.12002.19002.06002.14002.1400271,759
15 Feb 20242.07002.12002.01002.11002.1100342,080
14 Feb 20242.03002.21002.00002.07002.0700636,176
13 Feb 20242.20002.20002.05502.12002.1200925,367
12 Feb 20242.23002.36002.17002.22002.22001,262,950
09 Feb 20241.93002.12001.86002.12002.12001,071,887
08 Feb 20241.61001.90251.56001.88001.88001,335,424
07 Feb 20241.55001.62501.51501.59001.5900628,378
06 Feb 20241.73501.73501.52001.54501.5450416,488
05 Feb 20241.78001.78501.66501.70001.7000395,111
02 Feb 20241.63001.79001.63001.75001.7500373,388
01 Feb 20241.73001.75001.46001.70001.70001,265,516
31 Jan 20241.80001.83001.68001.68501.6850636,135
30 Jan 20241.80001.83001.72001.80001.8000893,628
29 Jan 20242.23002.23001.64501.82501.82501,994,453
25 Jan 20242.38002.38002.27002.34002.3400199,673
24 Jan 20242.26002.37002.25502.30002.3000255,983
23 Jan 20242.35002.37502.25002.30002.3000644,382
22 Jan 20242.49002.49002.22002.36002.3600579,295
19 Jan 20242.59002.67002.51002.54002.5400145,289
18 Jan 20242.66002.70002.54002.56002.5600166,517
17 Jan 20242.80002.83002.65002.67002.6700366,966
16 Jan 20242.92002.97002.82002.83002.8300193,990
15 Jan 20242.93002.93002.81002.92002.9200102,744
12 Jan 20243.01003.05002.88002.93002.9300199,184
11 Jan 20243.09003.10003.02003.07003.0700151,675
10 Jan 20243.16003.17003.04003.09003.090081,134
09 Jan 20243.20003.20003.11003.12003.120062,451
08 Jan 20243.19003.23003.09003.14003.140094,249
05 Jan 20243.29003.30003.22003.23003.230084,308
04 Jan 20243.20003.29003.12003.29003.2900110,244
03 Jan 20243.43003.43003.17003.24003.2400153,247
02 Jan 20243.40003.44003.35003.39003.390059,836
29 Dec 20233.45003.48003.41003.43003.4300177,340
28 Dec 20233.45003.49003.40003.45003.450095,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...