Australia markets close in 2 hours 8 minutes

Calix Limited (CXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.73000.0000 (0.00%)
As of 01:43PM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20224.73004.75004.57004.73004.7300121,696
07 Dec 20224.90004.90004.62004.73004.7300330,728
06 Dec 20225.14005.19004.93004.93004.9300225,584
05 Dec 20225.14005.16005.03005.12005.1200287,732
02 Dec 20225.23005.23004.98005.06005.0600375,568
01 Dec 20225.11005.20005.03005.15005.1500276,156
30 Nov 20225.06005.06504.92005.02005.0200533,767
29 Nov 20225.16005.16004.91004.95004.9500267,287
28 Nov 20225.25005.28005.07005.15005.1500426,551
25 Nov 20225.55005.55005.24005.31005.3100423,183
24 Nov 20225.39005.59005.24005.59005.5900605,523
23 Nov 20225.24005.49005.14005.37005.37001,486,462
22 Nov 20225.00005.04004.90004.98004.980049,749
21 Nov 20225.00005.15004.93004.99004.9900321,534
18 Nov 20224.78005.04004.72004.97004.9700558,406
17 Nov 20224.85004.93004.79004.86004.8600293,111
16 Nov 20224.89004.99004.85004.85004.8500504,515
15 Nov 20225.05005.05004.81004.89004.8900579,881
14 Nov 20224.90005.10004.87005.05005.0500581,979
11 Nov 20224.89004.89004.67004.81004.8100526,187
10 Nov 20224.43004.71004.43004.69004.6900979,928
09 Nov 20224.27004.54004.26004.48004.4800712,741
08 Nov 20224.24004.28004.19004.24004.2400777,025
07 Nov 20224.20004.29004.12004.20004.2000568,840
04 Nov 20224.26004.28004.14004.16004.1600621,469
03 Nov 20224.25004.31004.12004.27004.2700510,595
02 Nov 20224.30004.46004.18004.27004.27001,105,066
01 Nov 20224.08004.34004.05004.30004.30001,264,259
31 Oct 20224.50004.54004.02004.07004.07001,969,233
28 Oct 20224.88004.95004.30004.44004.44003,100,006
27 Oct 20225.54005.69005.45005.48005.4800442,277
26 Oct 20225.75006.04005.63005.70005.70001,067,873
25 Oct 20225.45005.63005.42005.54005.5400586,183
24 Oct 20225.55005.65005.38005.49005.4900704,542
21 Oct 20225.25005.56005.23005.50005.50001,052,541
20 Oct 20224.75005.28004.67005.28005.28001,609,991
19 Oct 20225.12005.12005.12005.12005.1200-
18 Oct 20224.93005.12004.90005.12005.1200230,719
17 Oct 20224.93004.98004.83004.87004.8700249,824
14 Oct 20225.11005.17004.83004.98004.9800513,104
13 Oct 20225.18005.24005.05005.06005.0600163,901
12 Oct 20225.08005.31005.03005.20005.2000303,669
11 Oct 20225.50005.53005.14005.18005.1800535,942
10 Oct 20225.80005.80005.50005.52005.5200201,993
07 Oct 20225.98006.11005.90005.90005.9000158,509
06 Oct 20226.02006.11005.95006.04006.04001,201,634
05 Oct 20226.00006.13005.91506.02006.0200289,732
04 Oct 20225.70005.86005.58005.79005.7900511,869
03 Oct 20225.72005.84005.52005.69005.6900212,838
30 Sept 20225.84005.90005.64005.78005.7800301,747
29 Sept 20226.20006.20005.85005.85005.8500373,813
28 Sept 20226.33006.38005.86005.93005.9300785,979
27 Sept 20226.67006.80006.32006.33006.3300290,901
26 Sept 20226.60006.82506.54006.74006.7400557,082
23 Sept 20227.03007.27006.70006.94006.9400375,367
21 Sept 20227.57007.58006.97007.03007.0300406,925
20 Sept 20227.40007.80007.31007.57007.57001,241,311
19 Sept 20227.45007.65007.20007.31007.3100353,008
16 Sept 20227.34007.55007.23007.45007.4500375,912
15 Sept 20227.20007.52507.16007.40007.4000279,909
14 Sept 20226.93007.25006.75007.09007.0900263,186
13 Sept 20227.18007.47007.14007.20007.2000153,693
12 Sept 20226.98007.27006.97007.14007.1400262,112
09 Sept 20227.07007.07006.77006.89006.8900111,578
08 Sept 20226.30007.07006.27007.04007.0400306,384
07 Sept 20226.35006.53006.28006.48006.4800277,768
06 Sept 20226.17006.47006.16006.35006.3500104,460
05 Sept 20226.10006.29005.94006.17006.1700127,274
02 Sept 20226.60006.68006.02006.13006.1300441,407
01 Sept 20226.59006.96006.59006.68006.6800320,498
31 Aug 20226.56006.78006.51006.64006.6400311,489
30 Aug 20226.51006.64006.37006.55006.5500372,436
29 Aug 20226.61006.66006.34506.41006.4100480,891
26 Aug 20226.83007.02006.76506.85006.8500345,639
25 Aug 20227.02007.14006.76006.76006.7600294,071
24 Aug 20226.41006.94006.40006.92006.9200389,213
23 Aug 20226.46006.69006.41006.60006.6000171,423
22 Aug 20226.55006.70506.37006.64006.6400111,834
19 Aug 20226.62006.73006.61006.68006.6800201,217
18 Aug 20226.75006.75006.60006.65006.650061,140
17 Aug 20227.00007.00006.56006.79006.7900277,224
16 Aug 20227.00007.05006.88006.92006.9200142,663
15 Aug 20226.86007.14006.86006.97006.9700140,575
12 Aug 20227.06007.06006.83006.86006.8600136,495
11 Aug 20227.30007.31007.07007.11007.1100153,636
10 Aug 20227.35007.40007.11007.18007.1800220,711
09 Aug 20227.11007.40007.11007.35007.3500166,180
08 Aug 20226.95007.30006.93007.15007.1500723,862
05 Aug 20226.75006.95006.65006.95006.9500210,277
04 Aug 20226.85006.87006.69006.74006.7400248,333
03 Aug 20226.40006.71006.25006.71006.7100263,285
02 Aug 20226.24006.35006.15006.30006.3000144,794
01 Aug 20226.50006.54006.18006.25006.2500259,110
29 July 20226.30006.45006.24006.31006.3100648,777
28 July 20226.04006.29006.04006.29006.2900280,809
27 July 20225.90006.01005.80006.00006.0000270,395
26 July 20226.05006.16005.90005.96005.9600179,406
25 July 20226.07006.10005.95006.04006.0400159,459
22 July 20226.07006.13005.84005.98005.9800188,141
21 July 20225.79006.07005.67006.02006.0200255,730
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...