Australia markets closed

Calix Limited (CXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.94-0.09 (-1.28%)
At close: 04:10PM AEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20227.037.276.706.946.94375,367
21 Sept 20227.577.586.977.037.03406,925
20 Sept 20227.407.807.317.577.571,241,311
19 Sept 20227.457.657.207.317.31353,008
16 Sept 20227.347.557.237.457.45375,912
15 Sept 20227.207.537.167.407.40279,909
14 Sept 20226.937.256.757.097.09263,186
13 Sept 20227.187.477.147.207.20153,693
12 Sept 20226.987.276.977.147.14262,112
09 Sept 20227.077.076.776.896.89111,578
08 Sept 20226.307.076.277.047.04306,384
07 Sept 20226.356.536.286.486.48277,768
06 Sept 20226.176.476.166.356.35104,460
05 Sept 20226.106.295.946.176.17127,274
02 Sept 20226.606.686.026.136.13441,407
01 Sept 20226.596.966.596.686.68320,498
31 Aug 20226.566.786.516.646.64311,489
30 Aug 20226.516.646.376.556.55372,436
29 Aug 20226.616.666.346.416.41480,891
26 Aug 20226.837.026.766.856.85345,639
25 Aug 20227.027.146.766.766.76294,071
24 Aug 20226.416.946.406.926.92389,213
23 Aug 20226.466.696.416.606.60171,423
22 Aug 20226.556.706.376.646.64111,834
19 Aug 20226.626.736.616.686.68201,217
18 Aug 20226.756.756.606.656.6561,140
17 Aug 20227.007.006.566.796.79277,224
16 Aug 20227.007.056.886.926.92142,663
15 Aug 20226.867.146.866.976.97140,575
12 Aug 20227.067.066.836.866.86136,495
11 Aug 20227.307.317.077.117.11153,636
10 Aug 20227.357.407.117.187.18220,711
09 Aug 20227.117.407.117.357.35166,180
08 Aug 20226.957.306.937.157.15723,862
05 Aug 20226.756.956.656.956.95210,277
04 Aug 20226.856.876.696.746.74248,333
03 Aug 20226.406.716.256.716.71263,285
02 Aug 20226.246.356.156.306.30144,794
01 Aug 20226.506.546.186.256.25259,110
29 July 20226.306.456.246.316.31648,777
28 July 20226.046.296.046.296.29280,809
27 July 20225.906.015.806.006.00270,395
26 July 20226.056.165.905.965.96179,406
25 July 20226.076.105.956.046.04159,459
22 July 20226.076.135.845.985.98188,141
21 July 20225.796.075.676.026.02255,730
20 July 20225.905.995.725.825.82304,393
19 July 20225.715.755.505.595.59119,367
18 July 20225.505.715.405.715.71202,853
15 July 20225.845.845.475.485.48260,685
14 July 20225.505.645.415.585.58223,474
13 July 20225.415.475.265.465.46253,234
12 July 20225.615.655.405.405.40188,468
11 July 20225.935.935.565.565.5693,469
08 July 20225.805.985.605.905.90244,328
07 July 20225.855.975.535.705.70333,198
06 July 20226.006.085.845.875.87204,985
05 July 20226.126.245.996.006.0099,504
04 July 20226.036.306.036.156.15532,238
01 July 20226.136.175.925.925.92200,936
30 June 20226.166.266.046.126.12252,965
29 June 20226.056.235.956.236.231,020,688
28 June 20226.226.255.956.216.21299,776
27 June 20226.406.456.146.226.22258,790
24 June 20226.206.366.146.296.29225,724
23 June 20226.146.155.996.086.08280,904
22 June 20226.146.295.956.006.00325,271
21 June 20225.906.165.906.136.13281,405
20 June 20225.936.155.725.885.88370,832
17 June 20225.806.045.676.046.04486,529
16 June 20226.036.205.915.985.98343,967
15 June 20226.146.165.705.895.89333,033
14 June 20226.056.185.636.146.14665,684
10 June 20226.546.596.296.466.46333,075
09 June 20227.077.076.656.686.68206,232
08 June 20227.277.367.007.097.09237,911
07 June 20227.757.777.087.187.18327,008
06 June 20227.997.997.707.797.79238,676
03 June 20227.848.177.847.987.98333,686
02 June 20227.968.107.637.737.73290,129
01 June 20228.258.387.797.927.92561,907
31 May 20228.508.548.158.198.195,091,332
30 May 20228.108.587.908.348.34785,419
27 May 20227.777.887.607.827.82358,583
26 May 20227.768.017.607.667.66461,786
25 May 20227.787.787.437.647.64414,899
24 May 20227.868.017.487.637.63606,451
23 May 20227.507.727.477.677.67489,190
20 May 20227.577.577.137.447.44441,257
19 May 20226.857.536.757.477.47711,776
18 May 20227.107.407.017.037.03729,324
17 May 20226.857.226.856.936.93893,349
16 May 20226.897.146.626.656.65938,005
13 May 20226.797.006.496.586.58668,267
12 May 20226.806.836.506.636.63445,266
11 May 20227.107.106.506.906.90700,225
10 May 20227.007.256.517.117.11726,984
09 May 20227.957.957.237.347.34943,176
06 May 20228.558.557.868.138.13490,103
05 May 20228.458.938.458.758.75222,130
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...