Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20200.92500.92500.91000.91000.91005,988
28 Sep 20200.93000.93000.91000.91000.910076,740
25 Sep 20200.93000.93000.93000.93000.9300260,983
24 Sep 20200.90000.93000.90000.93000.930055,590
23 Sep 20200.89500.91000.89000.89000.890030,300
22 Sep 20200.90000.90000.90000.90000.90001,001
21 Sep 20200.90500.90500.90000.90000.90004,006
18 Sep 20200.87000.90500.87000.90500.905020,710
17 Sep 20200.87000.87000.86000.86000.860060,342
16 Sep 20200.88000.88000.86000.86000.8600171,551
15 Sep 20200.88500.88500.86000.88000.880027,401
14 Sep 20200.91000.91000.88000.88500.885075,127
11 Sep 20200.94000.94000.89000.90000.9000975,356
10 Sep 20200.96200.99000.95000.98000.980045,592
09 Sep 20200.95000.95500.92000.92000.920049,697
08 Sep 20201.06001.08000.97000.97000.9700234,070
07 Sep 20201.04001.04001.00001.01001.0100101,097
04 Sep 20201.00001.09000.92501.04001.0400177,261
03 Sep 20201.01001.07501.00001.03501.0350205,894
02 Sep 20200.90501.01000.90501.00001.0000177,052
01 Sep 20200.89000.90500.89000.90000.900085,592
31 Aug 20200.86500.90000.85000.89500.8950112,708
28 Aug 20200.86500.89000.85500.86500.8650182,447
27 Aug 20200.79500.90000.79500.89500.8950407,564
26 Aug 20200.80000.80000.79500.79500.79504,269
25 Aug 20200.78000.79500.78000.79000.790027,027
24 Aug 20200.78000.81000.78000.79500.795062,228
21 Aug 20200.79000.79000.78000.78500.78504,421
20 Aug 20200.78000.78000.78000.78000.78001,702
19 Aug 20200.80500.81000.80000.80000.800030,221
18 Aug 20200.79000.80500.79000.80000.800045,959
17 Aug 20200.80000.80000.77500.77500.7750238,240
14 Aug 20200.80000.80500.78000.78000.780050,163
13 Aug 20200.80000.80000.80000.80000.8000-
12 Aug 20200.79000.80000.78000.80000.8000564,531
11 Aug 20200.78000.80000.78000.80000.800039,394
10 Aug 20200.78000.80000.78000.80000.800035,455
07 Aug 20200.79500.79500.79000.79000.79001,250
06 Aug 20200.79500.80500.78000.80000.800064,164
05 Aug 20200.80000.80000.79500.80000.800059,433
04 Aug 20200.80000.83000.80000.82000.820031,016
03 Aug 20200.79000.80000.79000.80000.800013,810
31 Jul 20200.78500.79000.78500.79000.790014,826
30 Jul 20200.80500.81000.78000.81000.810045,748
29 Jul 20200.80000.80500.76500.80500.8050374,036
28 Jul 20200.76000.80000.75500.80000.800052,048
27 Jul 20200.75500.75500.75500.75500.7550737
24 Jul 20200.74500.75500.74000.75500.755010,361
23 Jul 20200.74500.74500.74500.74500.745015,569
22 Jul 20200.74000.74500.73500.74500.745023,290
21 Jul 20200.75000.75000.74500.74500.745027,733
20 Jul 20200.78000.79500.73500.73500.7350107,644
17 Jul 20200.79000.79000.77500.78000.780022,115
16 Jul 20200.81000.81000.79000.79000.79008,673
15 Jul 20200.81000.81000.80000.80000.80006,425
14 Jul 20200.83000.83000.81500.83000.830011,612
13 Jul 20200.83000.83000.80700.81500.8150113,816
10 Jul 20200.78000.82000.78000.81000.810097,874
09 Jul 20200.76500.76750.76000.76250.7625576,037
08 Jul 20200.75700.76500.75500.76000.760033,874
07 Jul 20200.74500.75500.74000.75500.755053,297
06 Jul 20200.75000.78000.75000.76000.7600179,245
03 Jul 20200.75000.76000.73500.73500.735028,720
02 Jul 20200.75000.76500.74000.75500.755043,795
01 Jul 20200.76500.76500.75000.75000.750089,996
30 Jun 20200.73000.76500.73000.76500.765050,003
29 Jun 20200.75000.75000.73000.73000.73009,869
26 Jun 20200.75500.75500.75000.75000.750065,892
25 Jun 20200.76500.76500.73500.75500.755037,271
24 Jun 20200.76000.76000.76000.76000.7600-
23 Jun 20200.75500.77500.75000.76000.760049,834
22 Jun 20200.73500.75500.73000.75000.750040,851
19 Jun 20200.75000.75000.75000.75000.75002,055
18 Jun 20200.74000.76000.74000.76000.760029,303
17 Jun 20200.73500.74000.73500.74000.74008,182
16 Jun 20200.73000.73500.72000.73500.73509,267
15 Jun 20200.72000.75000.72000.73000.730023,404
12 Jun 20200.73000.75000.71500.71500.715023,685
11 Jun 20200.75500.75500.73500.74500.745059,184
10 Jun 20200.74000.75500.74000.75000.750011,946
09 Jun 20200.73000.75500.73000.73500.735051,916
05 Jun 20200.72000.72000.72000.72000.7200-
04 Jun 20200.72000.72000.72000.72000.72009,919
03 Jun 20200.72000.77500.71000.74000.740028,518
02 Jun 20200.75000.75500.73000.73000.730050,945
01 Jun 20200.77000.77500.75000.75000.75006,098
29 May 20200.74000.77500.74000.77000.77009,877
28 May 20200.73500.77000.73000.76000.760014,310
27 May 20200.77500.77500.77500.77500.7750-
26 May 20200.77500.77500.77500.77500.77502,353
25 May 20200.75000.78000.75000.78000.780014,575
22 May 20200.77000.77000.74000.75000.750012,971
21 May 20200.74000.77000.74000.77000.77009,782
20 May 20200.74000.78500.74000.77000.770012,176
19 May 20200.71000.73500.71000.73500.735030,753
18 May 20200.68000.71000.68000.71000.710026,736
15 May 20200.69000.69000.69000.69000.69002,250
14 May 20200.69000.69000.68500.68500.68503,097
13 May 20200.69000.69000.68000.68500.685038,998
12 May 20200.69000.70000.69000.69500.695011,428
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...