Get the latest economy, tax, money and property news, straight to your inbox.

Subscribe to Yahoo Finance's free daily newsletter today.

Calix Limited (CXL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.91000.0000 (0.00%)

At close: 3:54PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sep 2020	0.9250	0.9250	0.9100	0.9100	0.9100	5,988
28 Sep 2020	0.9300	0.9300	0.9100	0.9100	0.9100	76,740
25 Sep 2020	0.9300	0.9300	0.9300	0.9300	0.9300	260,983
24 Sep 2020	0.9000	0.9300	0.9000	0.9300	0.9300	55,590
23 Sep 2020	0.8950	0.9100	0.8900	0.8900	0.8900	30,300
22 Sep 2020	0.9000	0.9000	0.9000	0.9000	0.9000	1,001
21 Sep 2020	0.9050	0.9050	0.9000	0.9000	0.9000	4,006
18 Sep 2020	0.8700	0.9050	0.8700	0.9050	0.9050	20,710
17 Sep 2020	0.8700	0.8700	0.8600	0.8600	0.8600	60,342
16 Sep 2020	0.8800	0.8800	0.8600	0.8600	0.8600	171,551
15 Sep 2020	0.8850	0.8850	0.8600	0.8800	0.8800	27,401
14 Sep 2020	0.9100	0.9100	0.8800	0.8850	0.8850	75,127
11 Sep 2020	0.9400	0.9400	0.8900	0.9000	0.9000	975,356
10 Sep 2020	0.9620	0.9900	0.9500	0.9800	0.9800	45,592
09 Sep 2020	0.9500	0.9550	0.9200	0.9200	0.9200	49,697
08 Sep 2020	1.0600	1.0800	0.9700	0.9700	0.9700	234,070
07 Sep 2020	1.0400	1.0400	1.0000	1.0100	1.0100	101,097
04 Sep 2020	1.0000	1.0900	0.9250	1.0400	1.0400	177,261
03 Sep 2020	1.0100	1.0750	1.0000	1.0350	1.0350	205,894
02 Sep 2020	0.9050	1.0100	0.9050	1.0000	1.0000	177,052
01 Sep 2020	0.8900	0.9050	0.8900	0.9000	0.9000	85,592
31 Aug 2020	0.8650	0.9000	0.8500	0.8950	0.8950	112,708
28 Aug 2020	0.8650	0.8900	0.8550	0.8650	0.8650	182,447
27 Aug 2020	0.7950	0.9000	0.7950	0.8950	0.8950	407,564
26 Aug 2020	0.8000	0.8000	0.7950	0.7950	0.7950	4,269
25 Aug 2020	0.7800	0.7950	0.7800	0.7900	0.7900	27,027
24 Aug 2020	0.7800	0.8100	0.7800	0.7950	0.7950	62,228
21 Aug 2020	0.7900	0.7900	0.7800	0.7850	0.7850	4,421
20 Aug 2020	0.7800	0.7800	0.7800	0.7800	0.7800	1,702
19 Aug 2020	0.8050	0.8100	0.8000	0.8000	0.8000	30,221
18 Aug 2020	0.7900	0.8050	0.7900	0.8000	0.8000	45,959
17 Aug 2020	0.8000	0.8000	0.7750	0.7750	0.7750	238,240
14 Aug 2020	0.8000	0.8050	0.7800	0.7800	0.7800	50,163
13 Aug 2020	0.8000	0.8000	0.8000	0.8000	0.8000	-
12 Aug 2020	0.7900	0.8000	0.7800	0.8000	0.8000	564,531
11 Aug 2020	0.7800	0.8000	0.7800	0.8000	0.8000	39,394
10 Aug 2020	0.7800	0.8000	0.7800	0.8000	0.8000	35,455
07 Aug 2020	0.7950	0.7950	0.7900	0.7900	0.7900	1,250
06 Aug 2020	0.7950	0.8050	0.7800	0.8000	0.8000	64,164
05 Aug 2020	0.8000	0.8000	0.7950	0.8000	0.8000	59,433
04 Aug 2020	0.8000	0.8300	0.8000	0.8200	0.8200	31,016
03 Aug 2020	0.7900	0.8000	0.7900	0.8000	0.8000	13,810
31 Jul 2020	0.7850	0.7900	0.7850	0.7900	0.7900	14,826
30 Jul 2020	0.8050	0.8100	0.7800	0.8100	0.8100	45,748
29 Jul 2020	0.8000	0.8050	0.7650	0.8050	0.8050	374,036
28 Jul 2020	0.7600	0.8000	0.7550	0.8000	0.8000	52,048
27 Jul 2020	0.7550	0.7550	0.7550	0.7550	0.7550	737
24 Jul 2020	0.7450	0.7550	0.7400	0.7550	0.7550	10,361
23 Jul 2020	0.7450	0.7450	0.7450	0.7450	0.7450	15,569
22 Jul 2020	0.7400	0.7450	0.7350	0.7450	0.7450	23,290
21 Jul 2020	0.7500	0.7500	0.7450	0.7450	0.7450	27,733
20 Jul 2020	0.7800	0.7950	0.7350	0.7350	0.7350	107,644
17 Jul 2020	0.7900	0.7900	0.7750	0.7800	0.7800	22,115
16 Jul 2020	0.8100	0.8100	0.7900	0.7900	0.7900	8,673
15 Jul 2020	0.8100	0.8100	0.8000	0.8000	0.8000	6,425
14 Jul 2020	0.8300	0.8300	0.8150	0.8300	0.8300	11,612
13 Jul 2020	0.8300	0.8300	0.8070	0.8150	0.8150	113,816
10 Jul 2020	0.7800	0.8200	0.7800	0.8100	0.8100	97,874
09 Jul 2020	0.7650	0.7675	0.7600	0.7625	0.7625	576,037
08 Jul 2020	0.7570	0.7650	0.7550	0.7600	0.7600	33,874
07 Jul 2020	0.7450	0.7550	0.7400	0.7550	0.7550	53,297
06 Jul 2020	0.7500	0.7800	0.7500	0.7600	0.7600	179,245
03 Jul 2020	0.7500	0.7600	0.7350	0.7350	0.7350	28,720
02 Jul 2020	0.7500	0.7650	0.7400	0.7550	0.7550	43,795
01 Jul 2020	0.7650	0.7650	0.7500	0.7500	0.7500	89,996
30 Jun 2020	0.7300	0.7650	0.7300	0.7650	0.7650	50,003
29 Jun 2020	0.7500	0.7500	0.7300	0.7300	0.7300	9,869
26 Jun 2020	0.7550	0.7550	0.7500	0.7500	0.7500	65,892
25 Jun 2020	0.7650	0.7650	0.7350	0.7550	0.7550	37,271
24 Jun 2020	0.7600	0.7600	0.7600	0.7600	0.7600	-
23 Jun 2020	0.7550	0.7750	0.7500	0.7600	0.7600	49,834
22 Jun 2020	0.7350	0.7550	0.7300	0.7500	0.7500	40,851
19 Jun 2020	0.7500	0.7500	0.7500	0.7500	0.7500	2,055
18 Jun 2020	0.7400	0.7600	0.7400	0.7600	0.7600	29,303
17 Jun 2020	0.7350	0.7400	0.7350	0.7400	0.7400	8,182
16 Jun 2020	0.7300	0.7350	0.7200	0.7350	0.7350	9,267
15 Jun 2020	0.7200	0.7500	0.7200	0.7300	0.7300	23,404
12 Jun 2020	0.7300	0.7500	0.7150	0.7150	0.7150	23,685
11 Jun 2020	0.7550	0.7550	0.7350	0.7450	0.7450	59,184
10 Jun 2020	0.7400	0.7550	0.7400	0.7500	0.7500	11,946
09 Jun 2020	0.7300	0.7550	0.7300	0.7350	0.7350	51,916
05 Jun 2020	0.7200	0.7200	0.7200	0.7200	0.7200	-
04 Jun 2020	0.7200	0.7200	0.7200	0.7200	0.7200	9,919
03 Jun 2020	0.7200	0.7750	0.7100	0.7400	0.7400	28,518
02 Jun 2020	0.7500	0.7550	0.7300	0.7300	0.7300	50,945
01 Jun 2020	0.7700	0.7750	0.7500	0.7500	0.7500	6,098
29 May 2020	0.7400	0.7750	0.7400	0.7700	0.7700	9,877
28 May 2020	0.7350	0.7700	0.7300	0.7600	0.7600	14,310
27 May 2020	0.7750	0.7750	0.7750	0.7750	0.7750	-
26 May 2020	0.7750	0.7750	0.7750	0.7750	0.7750	2,353
25 May 2020	0.7500	0.7800	0.7500	0.7800	0.7800	14,575
22 May 2020	0.7700	0.7700	0.7400	0.7500	0.7500	12,971
21 May 2020	0.7400	0.7700	0.7400	0.7700	0.7700	9,782
20 May 2020	0.7400	0.7850	0.7400	0.7700	0.7700	12,176
19 May 2020	0.7100	0.7350	0.7100	0.7350	0.7350	30,753
18 May 2020	0.6800	0.7100	0.6800	0.7100	0.7100	26,736
15 May 2020	0.6900	0.6900	0.6900	0.6900	0.6900	2,250
14 May 2020	0.6900	0.6900	0.6850	0.6850	0.6850	3,097
13 May 2020	0.6900	0.6900	0.6800	0.6850	0.6850	38,998
12 May 2020	0.6900	0.7000	0.6900	0.6950	0.6950	11,428
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,141.50+6.60(+0.11%)

AUD/USD0.7092+0.0017(+0.23%)

ASX 2005,952.10-0.20(-0.00%)

Get the latest economy, tax, money and property news, straight to your inbox.

Calix Limited (CXL.AX)

ALL ORDS
6,141.50
+6.60(+0.11%)

AUD/USD
0.7092
+0.0017(+0.23%)

ASX 200
5,952.10
-0.20(-0.00%)