Australia markets closed

Calix Limited (CXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.5700-0.0800 (-2.19%)
At close: 04:10PM AEDT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20233.52003.67003.40003.57003.570091,108
08 Dec 20233.52003.67003.40003.57003.570091,108
07 Dec 20233.50003.69003.50003.65003.6500303,448
06 Dec 20233.45003.60003.39003.55003.5500223,522
05 Dec 20233.50003.52003.36003.49003.4900149,684
04 Dec 20233.50003.59003.50003.54003.5400231,409
01 Dec 20233.60003.60003.47003.47003.4700231,588
30 Nov 20233.46003.59003.36003.58003.5800656,838
29 Nov 20233.37003.45003.33003.45003.450053,469
28 Nov 20233.35003.40003.32003.37003.370072,142
27 Nov 20233.33003.37003.30003.31003.3100108,263
24 Nov 20233.33003.45503.33003.37003.3700117,143
23 Nov 20233.30003.37003.28003.33003.3300213,914
22 Nov 20233.42003.42003.28003.30003.3000125,662
21 Nov 20233.40003.48003.34003.45003.4500209,823
20 Nov 20233.44003.48003.28003.42003.4200247,463
17 Nov 20233.59003.59003.42003.47003.4700270,651
16 Nov 20233.50003.60003.46003.54003.5400336,565
15 Nov 20233.25003.54003.25003.54003.5400281,371
14 Nov 20233.10003.20503.09003.17003.1700364,881
13 Nov 20233.23003.25003.10003.15003.1500101,456
10 Nov 20233.22003.22003.01003.14003.1400310,276
09 Nov 20233.28003.43003.22003.24003.2400284,471
08 Nov 20233.17003.31003.09003.28003.2800229,122
07 Nov 20233.24003.34003.08003.16003.1600302,962
06 Nov 20233.08003.22003.02003.15003.1500333,340
03 Nov 20233.01003.15002.95003.08003.0800321,116
02 Nov 20232.82003.15502.82003.01003.0100373,969
01 Nov 20232.75002.87002.65002.82002.8200162,964
31 Oct 20232.58002.71002.43002.68002.6800415,138
30 Oct 20232.97002.99002.43002.49002.4900669,896
27 Oct 20232.71002.86002.71002.82002.8200499,639
26 Oct 20232.85002.86002.76002.83002.8300270,082
25 Oct 20232.92002.98002.79002.86002.8600150,965
24 Oct 20232.66002.86002.66002.86002.8600270,030
23 Oct 20232.95002.95002.63002.68002.6800346,377
20 Oct 20232.80003.14002.80002.90002.9000317,823
19 Oct 20233.00003.00002.84002.86002.8600146,885
18 Oct 20232.97003.01002.85002.99002.9900159,737
17 Oct 20232.95003.05002.86002.97002.9700475,086
16 Oct 20233.08003.08002.78002.91002.9100451,505
13 Oct 20232.94003.08002.80003.08003.0800331,281
12 Oct 20232.95002.96002.74002.93002.9300463,448
11 Oct 20232.69003.00002.65002.95002.9500410,547
10 Oct 20232.49002.70002.43002.68002.6800364,855
09 Oct 20232.49002.58002.41002.46002.4600183,925
06 Oct 20232.60002.66002.49002.54002.5400290,733
05 Oct 20232.72002.76002.59002.61002.6100138,761
04 Oct 20232.74002.77002.61002.71002.7100493,980
03 Oct 20232.83002.84002.72002.76002.7600145,509
02 Oct 20232.81002.87002.73002.87002.870081,890
29 Sept 20232.75002.93002.67002.82002.8200248,945
28 Sept 20232.74002.74002.64002.72002.7200255,186
27 Sept 20232.85002.90002.75002.78002.7800147,398
26 Sept 20232.80002.91002.74002.88002.8800287,522
25 Sept 20232.97002.97002.79002.81002.8100232,966
22 Sept 20232.95003.05002.90002.98002.9800220,166
21 Sept 20233.11003.12003.01003.05003.0500175,243
20 Sept 20233.17003.17003.05003.13003.1300192,168
19 Sept 20233.25003.25003.10003.18003.1800190,582
18 Sept 20233.34003.34003.17003.25003.2500199,261
15 Sept 20233.33003.48003.28003.34003.3400261,023
14 Sept 20233.40003.45003.25003.29003.2900172,317
13 Sept 20233.39003.52003.37003.38003.3800497,116
12 Sept 20233.56003.57003.27003.33003.3300389,393
11 Sept 20233.70003.73003.47003.56003.5600348,850
08 Sept 20233.76003.78003.68003.70003.7000165,507
07 Sept 20233.82003.86003.71003.79003.7900183,744
06 Sept 20233.92003.95003.81003.82003.8200137,730
05 Sept 20233.92004.03003.92003.99003.9900117,332
04 Sept 20233.87004.00003.87003.95003.9500102,224
01 Sept 20233.84003.90003.72003.87003.8700197,714
31 Aug 20233.99004.00003.78003.84003.8400473,068
30 Aug 20234.06004.14004.00004.00004.0000152,231
29 Aug 20234.02004.12003.95004.03004.0300158,279
28 Aug 20234.24004.25004.04004.06004.0600248,399
25 Aug 20234.35004.35004.08004.24004.2400270,926
24 Aug 20234.54004.54004.30004.39004.3900262,007
23 Aug 20234.56004.57004.45004.54004.540068,085
22 Aug 20234.49004.64004.47004.56004.5600309,586
21 Aug 20234.50004.60004.44004.44004.4400106,393
18 Aug 20234.56004.60004.44004.54004.5400237,796
17 Aug 20234.64004.69004.53004.58004.5800245,437
16 Aug 20234.72004.78004.64004.65004.6500179,447
15 Aug 20234.53004.74004.51004.71004.7100291,343
14 Aug 20234.55004.64004.50004.54004.5400114,070
11 Aug 20234.44004.58004.44004.50004.5000132,751
10 Aug 20234.35004.45504.30004.44004.4400167,209
09 Aug 20234.42004.45004.34004.41004.410079,905
08 Aug 20234.47004.47004.34004.38004.3800103,236
07 Aug 20234.48004.63004.39004.40004.4000118,681
04 Aug 20234.43004.45004.36004.40004.4000158,344
03 Aug 20234.31004.53004.26004.45004.4500267,652
02 Aug 20234.36004.42004.06004.24004.2400199,872
01 Aug 20234.19004.25004.08004.13004.1300136,034
31 July 20234.39004.39004.15004.17004.1700111,056
28 July 20234.28004.28004.13004.22004.220088,408
27 July 20234.23004.41004.23004.29004.290086,260
26 July 20234.41004.41004.13004.22004.2200128,514
25 July 20234.25004.41004.20004.37004.3700169,462
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...