Calix Limited (CXL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 3.5200 | 3.6700 | 3.4000 | 3.5700 | 3.5700 | 91,108 |
| 08 Dec 2023 | 3.5200 | 3.6700 | 3.4000 | 3.5700 | 3.5700 | 91,108 |
| 07 Dec 2023 | 3.5000 | 3.6900 | 3.5000 | 3.6500 | 3.6500 | 303,448 |
| 06 Dec 2023 | 3.4500 | 3.6000 | 3.3900 | 3.5500 | 3.5500 | 223,522 |
| 05 Dec 2023 | 3.5000 | 3.5200 | 3.3600 | 3.4900 | 3.4900 | 149,684 |
| 04 Dec 2023 | 3.5000 | 3.5900 | 3.5000 | 3.5400 | 3.5400 | 231,409 |
| 01 Dec 2023 | 3.6000 | 3.6000 | 3.4700 | 3.4700 | 3.4700 | 231,588 |
| 30 Nov 2023 | 3.4600 | 3.5900 | 3.3600 | 3.5800 | 3.5800 | 656,838 |
| 29 Nov 2023 | 3.3700 | 3.4500 | 3.3300 | 3.4500 | 3.4500 | 53,469 |
| 28 Nov 2023 | 3.3500 | 3.4000 | 3.3200 | 3.3700 | 3.3700 | 72,142 |
| 27 Nov 2023 | 3.3300 | 3.3700 | 3.3000 | 3.3100 | 3.3100 | 108,263 |
| 24 Nov 2023 | 3.3300 | 3.4550 | 3.3300 | 3.3700 | 3.3700 | 117,143 |
| 23 Nov 2023 | 3.3000 | 3.3700 | 3.2800 | 3.3300 | 3.3300 | 213,914 |
| 22 Nov 2023 | 3.4200 | 3.4200 | 3.2800 | 3.3000 | 3.3000 | 125,662 |
| 21 Nov 2023 | 3.4000 | 3.4800 | 3.3400 | 3.4500 | 3.4500 | 209,823 |
| 20 Nov 2023 | 3.4400 | 3.4800 | 3.2800 | 3.4200 | 3.4200 | 247,463 |
| 17 Nov 2023 | 3.5900 | 3.5900 | 3.4200 | 3.4700 | 3.4700 | 270,651 |
| 16 Nov 2023 | 3.5000 | 3.6000 | 3.4600 | 3.5400 | 3.5400 | 336,565 |
| 15 Nov 2023 | 3.2500 | 3.5400 | 3.2500 | 3.5400 | 3.5400 | 281,371 |
| 14 Nov 2023 | 3.1000 | 3.2050 | 3.0900 | 3.1700 | 3.1700 | 364,881 |
| 13 Nov 2023 | 3.2300 | 3.2500 | 3.1000 | 3.1500 | 3.1500 | 101,456 |
| 10 Nov 2023 | 3.2200 | 3.2200 | 3.0100 | 3.1400 | 3.1400 | 310,276 |
| 09 Nov 2023 | 3.2800 | 3.4300 | 3.2200 | 3.2400 | 3.2400 | 284,471 |
| 08 Nov 2023 | 3.1700 | 3.3100 | 3.0900 | 3.2800 | 3.2800 | 229,122 |
| 07 Nov 2023 | 3.2400 | 3.3400 | 3.0800 | 3.1600 | 3.1600 | 302,962 |
| 06 Nov 2023 | 3.0800 | 3.2200 | 3.0200 | 3.1500 | 3.1500 | 333,340 |
| 03 Nov 2023 | 3.0100 | 3.1500 | 2.9500 | 3.0800 | 3.0800 | 321,116 |
| 02 Nov 2023 | 2.8200 | 3.1550 | 2.8200 | 3.0100 | 3.0100 | 373,969 |
| 01 Nov 2023 | 2.7500 | 2.8700 | 2.6500 | 2.8200 | 2.8200 | 162,964 |
| 31 Oct 2023 | 2.5800 | 2.7100 | 2.4300 | 2.6800 | 2.6800 | 415,138 |
| 30 Oct 2023 | 2.9700 | 2.9900 | 2.4300 | 2.4900 | 2.4900 | 669,896 |
| 27 Oct 2023 | 2.7100 | 2.8600 | 2.7100 | 2.8200 | 2.8200 | 499,639 |
| 26 Oct 2023 | 2.8500 | 2.8600 | 2.7600 | 2.8300 | 2.8300 | 270,082 |
| 25 Oct 2023 | 2.9200 | 2.9800 | 2.7900 | 2.8600 | 2.8600 | 150,965 |
| 24 Oct 2023 | 2.6600 | 2.8600 | 2.6600 | 2.8600 | 2.8600 | 270,030 |
| 23 Oct 2023 | 2.9500 | 2.9500 | 2.6300 | 2.6800 | 2.6800 | 346,377 |
| 20 Oct 2023 | 2.8000 | 3.1400 | 2.8000 | 2.9000 | 2.9000 | 317,823 |
| 19 Oct 2023 | 3.0000 | 3.0000 | 2.8400 | 2.8600 | 2.8600 | 146,885 |
| 18 Oct 2023 | 2.9700 | 3.0100 | 2.8500 | 2.9900 | 2.9900 | 159,737 |
| 17 Oct 2023 | 2.9500 | 3.0500 | 2.8600 | 2.9700 | 2.9700 | 475,086 |
| 16 Oct 2023 | 3.0800 | 3.0800 | 2.7800 | 2.9100 | 2.9100 | 451,505 |
| 13 Oct 2023 | 2.9400 | 3.0800 | 2.8000 | 3.0800 | 3.0800 | 331,281 |
| 12 Oct 2023 | 2.9500 | 2.9600 | 2.7400 | 2.9300 | 2.9300 | 463,448 |
| 11 Oct 2023 | 2.6900 | 3.0000 | 2.6500 | 2.9500 | 2.9500 | 410,547 |
| 10 Oct 2023 | 2.4900 | 2.7000 | 2.4300 | 2.6800 | 2.6800 | 364,855 |
| 09 Oct 2023 | 2.4900 | 2.5800 | 2.4100 | 2.4600 | 2.4600 | 183,925 |
| 06 Oct 2023 | 2.6000 | 2.6600 | 2.4900 | 2.5400 | 2.5400 | 290,733 |
| 05 Oct 2023 | 2.7200 | 2.7600 | 2.5900 | 2.6100 | 2.6100 | 138,761 |
| 04 Oct 2023 | 2.7400 | 2.7700 | 2.6100 | 2.7100 | 2.7100 | 493,980 |
| 03 Oct 2023 | 2.8300 | 2.8400 | 2.7200 | 2.7600 | 2.7600 | 145,509 |
| 02 Oct 2023 | 2.8100 | 2.8700 | 2.7300 | 2.8700 | 2.8700 | 81,890 |
| 29 Sept 2023 | 2.7500 | 2.9300 | 2.6700 | 2.8200 | 2.8200 | 248,945 |
| 28 Sept 2023 | 2.7400 | 2.7400 | 2.6400 | 2.7200 | 2.7200 | 255,186 |
| 27 Sept 2023 | 2.8500 | 2.9000 | 2.7500 | 2.7800 | 2.7800 | 147,398 |
| 26 Sept 2023 | 2.8000 | 2.9100 | 2.7400 | 2.8800 | 2.8800 | 287,522 |
| 25 Sept 2023 | 2.9700 | 2.9700 | 2.7900 | 2.8100 | 2.8100 | 232,966 |
| 22 Sept 2023 | 2.9500 | 3.0500 | 2.9000 | 2.9800 | 2.9800 | 220,166 |
| 21 Sept 2023 | 3.1100 | 3.1200 | 3.0100 | 3.0500 | 3.0500 | 175,243 |
| 20 Sept 2023 | 3.1700 | 3.1700 | 3.0500 | 3.1300 | 3.1300 | 192,168 |
| 19 Sept 2023 | 3.2500 | 3.2500 | 3.1000 | 3.1800 | 3.1800 | 190,582 |
| 18 Sept 2023 | 3.3400 | 3.3400 | 3.1700 | 3.2500 | 3.2500 | 199,261 |
| 15 Sept 2023 | 3.3300 | 3.4800 | 3.2800 | 3.3400 | 3.3400 | 261,023 |
| 14 Sept 2023 | 3.4000 | 3.4500 | 3.2500 | 3.2900 | 3.2900 | 172,317 |
| 13 Sept 2023 | 3.3900 | 3.5200 | 3.3700 | 3.3800 | 3.3800 | 497,116 |
| 12 Sept 2023 | 3.5600 | 3.5700 | 3.2700 | 3.3300 | 3.3300 | 389,393 |
| 11 Sept 2023 | 3.7000 | 3.7300 | 3.4700 | 3.5600 | 3.5600 | 348,850 |
| 08 Sept 2023 | 3.7600 | 3.7800 | 3.6800 | 3.7000 | 3.7000 | 165,507 |
| 07 Sept 2023 | 3.8200 | 3.8600 | 3.7100 | 3.7900 | 3.7900 | 183,744 |
| 06 Sept 2023 | 3.9200 | 3.9500 | 3.8100 | 3.8200 | 3.8200 | 137,730 |
| 05 Sept 2023 | 3.9200 | 4.0300 | 3.9200 | 3.9900 | 3.9900 | 117,332 |
| 04 Sept 2023 | 3.8700 | 4.0000 | 3.8700 | 3.9500 | 3.9500 | 102,224 |
| 01 Sept 2023 | 3.8400 | 3.9000 | 3.7200 | 3.8700 | 3.8700 | 197,714 |
| 31 Aug 2023 | 3.9900 | 4.0000 | 3.7800 | 3.8400 | 3.8400 | 473,068 |
| 30 Aug 2023 | 4.0600 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | 152,231 |
| 29 Aug 2023 | 4.0200 | 4.1200 | 3.9500 | 4.0300 | 4.0300 | 158,279 |
| 28 Aug 2023 | 4.2400 | 4.2500 | 4.0400 | 4.0600 | 4.0600 | 248,399 |
| 25 Aug 2023 | 4.3500 | 4.3500 | 4.0800 | 4.2400 | 4.2400 | 270,926 |
| 24 Aug 2023 | 4.5400 | 4.5400 | 4.3000 | 4.3900 | 4.3900 | 262,007 |
| 23 Aug 2023 | 4.5600 | 4.5700 | 4.4500 | 4.5400 | 4.5400 | 68,085 |
| 22 Aug 2023 | 4.4900 | 4.6400 | 4.4700 | 4.5600 | 4.5600 | 309,586 |
| 21 Aug 2023 | 4.5000 | 4.6000 | 4.4400 | 4.4400 | 4.4400 | 106,393 |
| 18 Aug 2023 | 4.5600 | 4.6000 | 4.4400 | 4.5400 | 4.5400 | 237,796 |
| 17 Aug 2023 | 4.6400 | 4.6900 | 4.5300 | 4.5800 | 4.5800 | 245,437 |
| 16 Aug 2023 | 4.7200 | 4.7800 | 4.6400 | 4.6500 | 4.6500 | 179,447 |
| 15 Aug 2023 | 4.5300 | 4.7400 | 4.5100 | 4.7100 | 4.7100 | 291,343 |
| 14 Aug 2023 | 4.5500 | 4.6400 | 4.5000 | 4.5400 | 4.5400 | 114,070 |
| 11 Aug 2023 | 4.4400 | 4.5800 | 4.4400 | 4.5000 | 4.5000 | 132,751 |
| 10 Aug 2023 | 4.3500 | 4.4550 | 4.3000 | 4.4400 | 4.4400 | 167,209 |
| 09 Aug 2023 | 4.4200 | 4.4500 | 4.3400 | 4.4100 | 4.4100 | 79,905 |
| 08 Aug 2023 | 4.4700 | 4.4700 | 4.3400 | 4.3800 | 4.3800 | 103,236 |
| 07 Aug 2023 | 4.4800 | 4.6300 | 4.3900 | 4.4000 | 4.4000 | 118,681 |
| 04 Aug 2023 | 4.4300 | 4.4500 | 4.3600 | 4.4000 | 4.4000 | 158,344 |
| 03 Aug 2023 | 4.3100 | 4.5300 | 4.2600 | 4.4500 | 4.4500 | 267,652 |
| 02 Aug 2023 | 4.3600 | 4.4200 | 4.0600 | 4.2400 | 4.2400 | 199,872 |
| 01 Aug 2023 | 4.1900 | 4.2500 | 4.0800 | 4.1300 | 4.1300 | 136,034 |
| 31 July 2023 | 4.3900 | 4.3900 | 4.1500 | 4.1700 | 4.1700 | 111,056 |
| 28 July 2023 | 4.2800 | 4.2800 | 4.1300 | 4.2200 | 4.2200 | 88,408 |
| 27 July 2023 | 4.2300 | 4.4100 | 4.2300 | 4.2900 | 4.2900 | 86,260 |
| 26 July 2023 | 4.4100 | 4.4100 | 4.1300 | 4.2200 | 4.2200 | 128,514 |
| 25 July 2023 | 4.2500 | 4.4100 | 4.2000 | 4.3700 | 4.3700 | 169,462 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.