Australia markets closed

Calix Limited (CXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1150+0.0150 (+1.36%)
At close: 04:10PM AEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20241.10501.13501.04001.11501.11505,900,300
19 Sept 20241.08501.12001.08501.10001.1000243,614
18 Sept 20241.07501.10001.07001.09001.0900173,910
17 Sept 20241.16501.16501.06501.07001.0700533,713
16 Sept 20241.21001.21001.16001.18001.1800467,470
13 Sept 20241.23001.23001.16501.19501.1950459,177
12 Sept 20241.10501.22501.10001.20001.20001,107,861
11 Sept 20241.09501.15001.06501.11001.1100668,451
10 Sept 20240.96001.14500.91001.09501.09502,466,070
09 Sept 20240.88500.96500.88500.90000.9000369,523
06 Sept 20240.89000.94000.86500.91000.9100219,775
05 Sept 20240.94000.94000.86000.88500.8850589,243
04 Sept 20240.90000.92500.88000.92500.9250365,253
03 Sept 20240.89500.92500.89250.90500.9050142,836
02 Sept 20240.98500.98500.88500.90000.9000326,071
30 Aug 20240.92500.99250.89750.96000.9600660,777
29 Aug 20240.84000.93000.82000.90500.9050408,916
28 Aug 20240.89000.89000.81500.85000.8500568,203
27 Aug 20240.86500.95500.86000.89000.8900672,355
26 Aug 20240.85500.88000.85000.86000.8600192,355
23 Aug 20240.86500.86500.84000.85500.8550278,714
22 Aug 20240.90000.90000.86500.87500.8750352,530
21 Aug 20240.87000.89500.84500.89500.8950237,821
20 Aug 20240.86000.92500.85750.86500.8650337,486
19 Aug 20240.85500.87000.83000.86000.8600307,556
16 Aug 20240.88500.89000.84500.85000.8500185,210
15 Aug 20240.83000.85500.82500.84000.8400266,799
14 Aug 20240.84000.88000.82000.83000.8300490,674
13 Aug 20240.83500.84000.78750.82500.8250841,924
12 Aug 20240.89500.89500.83500.84000.8400344,419
09 Aug 20240.86500.88500.85500.86000.8600207,488
08 Aug 20240.86500.88000.85000.85000.8500264,186
07 Aug 20240.86000.90000.83000.87000.8700443,090
06 Aug 20240.83000.92000.81000.87500.8750702,419
05 Aug 20240.91000.91500.82000.83000.8300911,323
02 Aug 20240.95000.96500.91000.91000.9100316,877
01 Aug 20240.99501.01000.94000.95500.9550498,580
31 July 20240.95001.01000.94001.01001.0100224,266
30 July 20241.00501.00500.94000.95000.9500306,708
29 July 20240.94501.03000.93501.02501.0250454,630
26 July 20240.92000.98500.90500.95000.9500456,139
25 July 20240.92500.93000.90000.91000.9100398,953
24 July 20241.00001.00000.90000.92500.92501,476,756
23 July 20241.15501.18000.99500.99500.9950825,941
22 July 20241.01501.01501.01501.01501.0150-
19 July 20241.01501.01501.01501.01501.0150-
18 July 20241.03501.04001.00001.01501.0150648,968
17 July 20241.07001.08001.03501.04501.0450412,171
16 July 20241.08001.08501.04501.07001.0700563,934
15 July 20241.15001.15001.07501.09001.0900601,014
12 July 20241.06001.19001.06001.15001.1500631,682
11 July 20241.09001.10001.04001.04001.0400586,670
10 July 20241.14501.16501.06001.06001.0600834,596
09 July 20241.25001.26501.12001.14501.14501,051,099
08 July 20241.33501.34501.25251.25501.2550353,411
05 July 20241.36001.36001.30001.33501.3350414,204
04 July 20241.35001.40501.33001.37001.3700369,479
03 July 20241.41001.41001.33001.34501.3450314,796
02 July 20241.45001.46001.33001.35001.3500542,885
01 July 20241.45001.51001.45001.46001.4600276,117
28 June 20241.46501.47001.42001.42001.4200509,722
27 June 20241.47001.50501.43001.46501.4650610,900
26 June 20241.47501.51501.40501.49001.4900905,820
25 June 20241.28001.48501.26001.47501.47501,177,927
24 June 20241.29001.31501.20001.28001.2800645,099
21 June 20241.37001.37001.28001.29001.2900537,762
20 June 20241.28001.39001.25001.35501.3550681,056
19 June 20241.23001.30001.20001.29501.2950565,342
18 June 20241.20001.26001.17001.24001.2400694,822
17 June 20241.07501.19501.07501.18501.1850637,214
14 June 20241.10001.12001.04501.07501.0750862,696
13 June 20241.16501.18001.08001.10001.1000891,663
12 June 20241.21001.21001.16001.16501.1650781,222
11 June 20241.25501.27001.16001.21501.2150915,770
07 June 20241.24501.31001.24001.24001.2400495,436
06 June 20241.27001.28501.25001.25001.2500680,708
05 June 20241.29501.30501.25001.27501.2750526,342
04 June 20241.32501.32501.26001.30001.3000879,552
03 June 20241.38501.41001.33001.33501.3350659,937
31 May 20241.42001.44001.36001.38001.3800781,350
30 May 20241.55001.55001.36501.41001.41001,333,259
29 May 20241.62001.65501.55501.56501.5650655,478
28 May 20241.65001.69501.61001.62501.6250235,030
27 May 20241.71501.72001.62001.65501.6550604,261
24 May 20241.60001.71001.57501.70501.7050774,627
23 May 20241.46501.66501.46001.62001.62001,018,143
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...