Australia markets closed

Calix Limited (CXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.30+0.01 (+0.19%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20215.295.445.235.305.30209,990
21 Oct 20215.275.305.135.295.29211,072
20 Oct 20215.405.565.275.305.30201,050
19 Oct 20215.255.315.115.265.26212,630
18 Oct 20215.405.455.255.255.25212,205
15 Oct 20215.555.615.305.355.35289,376
14 Oct 20215.305.515.165.485.48271,955
13 Oct 20215.505.505.255.305.30469,244
12 Oct 20215.575.585.365.525.52280,672
11 Oct 20215.905.905.365.555.55762,204
08 Oct 20215.475.905.215.855.851,357,816
07 Oct 20214.955.484.905.475.47741,668
06 Oct 20214.755.044.754.784.78465,164
05 Oct 20214.624.844.544.754.75518,152
04 Oct 20215.005.194.544.824.82790,523
01 Oct 20215.255.254.935.005.00481,384
30 Sept 20215.115.335.105.225.22326,845
29 Sept 20215.135.195.005.115.11330,473
28 Sept 20215.305.455.175.295.29396,774
27 Sept 20214.965.354.965.205.20491,480
24 Sept 20215.205.214.964.964.96365,867
23 Sept 20215.205.275.095.175.17388,867
22 Sept 20215.145.184.835.155.15343,503
21 Sept 20214.985.144.765.065.06602,108
20 Sept 20215.355.354.955.175.17420,324
17 Sept 20215.305.395.195.325.32621,471
16 Sept 20215.455.725.065.395.391,152,584
15 Sept 20214.205.474.155.355.351,826,497
14 Sept 20214.114.133.813.833.83724,299
13 Sept 20214.214.244.144.174.17436,984
10 Sept 20214.064.213.954.204.20312,384
09 Sept 20214.294.294.074.124.12301,596
08 Sept 20214.174.214.154.214.21175,448
07 Sept 20214.264.284.154.204.20220,087
06 Sept 20214.204.264.074.224.22376,566
03 Sept 20214.154.294.074.204.20424,514
02 Sept 20214.204.354.074.164.16874,036
01 Sept 20213.904.123.894.114.11515,810
31 Aug 20213.863.983.803.883.88643,723
30 Aug 20213.903.903.643.753.75598,596
27 Aug 20213.443.733.423.643.64584,620
26 Aug 20213.273.503.273.443.44254,543
25 Aug 20213.303.363.263.263.26136,982
24 Aug 20213.393.403.163.283.28447,067
23 Aug 20213.443.523.333.403.401,765,282
20 Aug 20213.373.563.363.383.38506,760
19 Aug 20213.233.373.223.363.36350,607
18 Aug 20213.233.273.133.193.193,779,197
17 Aug 20213.153.253.113.153.15489,573
16 Aug 20213.253.263.063.163.16419,175
13 Aug 20213.143.263.123.233.23130,351
12 Aug 20213.123.223.033.153.15244,936
11 Aug 20213.143.323.103.133.13418,383
10 Aug 20213.113.153.023.143.14204,721
09 Aug 20213.103.153.043.063.06163,706
06 Aug 20213.093.163.053.103.10204,130
05 Aug 20213.093.133.023.083.08126,659
04 Aug 20212.973.102.973.063.06328,560
03 Aug 20212.953.042.912.982.98196,723
02 Aug 20212.812.992.802.992.99222,781
30 July 20212.862.902.772.782.78361,541
29 July 20212.932.932.792.862.86607,831
28 July 20213.153.152.922.972.97413,811
27 July 20213.043.263.033.213.21533,376
26 July 20213.053.112.963.103.101,008,943
23 July 20213.033.113.013.023.02330,231
22 July 20213.063.123.003.003.00286,697
21 July 20213.053.152.983.053.05366,394
20 July 20213.053.072.933.033.03241,237
19 July 20213.143.143.053.073.07113,312
16 July 20213.083.183.013.183.18219,016
15 July 20213.183.193.043.103.10170,830
14 July 20213.273.273.143.183.18164,922
13 July 20213.163.303.133.223.22194,779
12 July 20213.073.253.003.243.24209,428
09 July 20213.193.193.003.043.04325,010
08 July 20213.303.303.123.213.21382,365
07 July 20212.943.322.893.283.281,080,909
06 July 20212.933.152.922.982.98950,638
05 July 20212.632.852.632.772.77603,892
02 July 20212.652.662.512.602.60300,540
01 July 20212.672.672.602.642.64163,870
30 June 20212.602.702.602.672.67168,677
29 June 20212.602.652.572.572.57237,291
28 June 20212.692.692.562.582.58206,392
25 June 20212.782.812.642.702.70272,105
24 June 20212.852.852.762.792.79120,497
23 June 20212.802.902.702.852.85246,092
22 June 20212.602.842.592.782.78233,857
21 June 20212.562.612.532.582.58153,253
18 June 20212.592.632.552.602.60150,442
17 June 20212.652.652.562.592.5967,644
16 June 20212.612.682.572.652.65152,837
15 June 20212.702.722.622.632.63122,732
11 June 20212.642.712.612.702.7057,369
10 June 20212.672.672.542.652.65108,561
09 June 20212.662.722.622.662.66140,877
08 June 20212.602.682.512.622.62166,422
07 June 20212.742.742.512.552.55334,885
04 June 20212.772.832.682.722.72161,664
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...