Calix Limited (CXL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.5600 | 1.5700 | 1.5250 | 1.5600 | 1.5600 | 418,801 |
| 23 Apr 2024 | 1.5500 | 1.5700 | 1.5250 | 1.5650 | 1.5650 | 260,397 |
| 22 Apr 2024 | 1.4400 | 1.5500 | 1.4150 | 1.5450 | 1.5450 | 447,371 |
| 19 Apr 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4250 | 1.4250 | 371,385 |
| 18 Apr 2024 | 1.4900 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 744,756 |
| 17 Apr 2024 | 1.4000 | 1.5100 | 1.3800 | 1.4950 | 1.4950 | 587,349 |
| 16 Apr 2024 | 1.4750 | 1.4750 | 1.3900 | 1.4100 | 1.4100 | 746,437 |
| 15 Apr 2024 | 1.5700 | 1.5700 | 1.4500 | 1.4750 | 1.4750 | 537,861 |
| 12 Apr 2024 | 1.6950 | 1.6950 | 1.5800 | 1.6050 | 1.6050 | 250,959 |
| 11 Apr 2024 | 1.5050 | 1.6900 | 1.4900 | 1.6500 | 1.6500 | 843,344 |
| 10 Apr 2024 | 1.4950 | 1.5650 | 1.4700 | 1.5350 | 1.5350 | 554,161 |
| 09 Apr 2024 | 1.5200 | 1.5800 | 1.4750 | 1.4800 | 1.4800 | 497,871 |
| 08 Apr 2024 | 1.4650 | 1.5200 | 1.4650 | 1.5050 | 1.5050 | 223,769 |
| 05 Apr 2024 | 1.5500 | 1.5500 | 1.4550 | 1.4850 | 1.4850 | 225,294 |
| 04 Apr 2024 | 1.5150 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 336,279 |
| 03 Apr 2024 | 1.4500 | 1.5150 | 1.4450 | 1.5000 | 1.5000 | 657,401 |
| 02 Apr 2024 | 1.4950 | 1.5450 | 1.4000 | 1.5000 | 1.5000 | 727,085 |
| 28 Mar 2024 | 1.4000 | 1.4950 | 1.4000 | 1.4650 | 1.4650 | 756,519 |
| 27 Mar 2024 | 1.4300 | 1.4300 | 1.3750 | 1.4000 | 1.4000 | 881,184 |
| 26 Mar 2024 | 1.5600 | 1.5600 | 1.4250 | 1.4300 | 1.4300 | 1,215,176 |
| 25 Mar 2024 | 1.5750 | 1.6000 | 1.5250 | 1.5550 | 1.5550 | 279,305 |
| 22 Mar 2024 | 1.5750 | 1.6050 | 1.5600 | 1.5650 | 1.5650 | 186,046 |
| 21 Mar 2024 | 1.5650 | 1.6100 | 1.5450 | 1.5650 | 1.5650 | 361,100 |
| 20 Mar 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 217,827 |
| 19 Mar 2024 | 1.5600 | 1.6100 | 1.5050 | 1.5500 | 1.5500 | 279,931 |
| 18 Mar 2024 | 1.4700 | 1.5650 | 1.4500 | 1.5550 | 1.5550 | 475,040 |
| 15 Mar 2024 | 1.5450 | 1.5450 | 1.4200 | 1.4250 | 1.4250 | 1,380,661 |
| 14 Mar 2024 | 1.5500 | 1.5950 | 1.5000 | 1.5350 | 1.5350 | 488,768 |
| 13 Mar 2024 | 1.5100 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 720,022 |
| 12 Mar 2024 | 1.6000 | 1.6000 | 1.4300 | 1.4750 | 1.4750 | 888,162 |
| 11 Mar 2024 | 1.6500 | 1.6500 | 1.5350 | 1.5650 | 1.5650 | 615,800 |
| 08 Mar 2024 | 1.7400 | 1.7800 | 1.6450 | 1.6550 | 1.6550 | 302,466 |
| 07 Mar 2024 | 1.7100 | 1.8000 | 1.6900 | 1.7450 | 1.7450 | 342,045 |
| 06 Mar 2024 | 1.7900 | 1.8100 | 1.7150 | 1.7150 | 1.7150 | 340,811 |
| 05 Mar 2024 | 1.9500 | 1.9700 | 1.7800 | 1.7850 | 1.7850 | 628,301 |
| 04 Mar 2024 | 2.0200 | 2.0400 | 1.8925 | 1.9500 | 1.9500 | 887,261 |
| 01 Mar 2024 | 1.9000 | 1.9350 | 1.7500 | 1.7800 | 1.7800 | 401,752 |
| 29 Feb 2024 | 1.9600 | 1.9825 | 1.8600 | 1.9050 | 1.9050 | 7,379,009 |
| 28 Feb 2024 | 1.9000 | 1.9650 | 1.8750 | 1.9500 | 1.9500 | 406,561 |
| 27 Feb 2024 | 1.9750 | 2.0000 | 1.9000 | 1.9200 | 1.9200 | 500,065 |
| 26 Feb 2024 | 2.0100 | 2.0700 | 1.9500 | 1.9850 | 1.9850 | 436,704 |
| 23 Feb 2024 | 2.0400 | 2.1200 | 1.9700 | 1.9950 | 1.9950 | 420,433 |
| 22 Feb 2024 | 2.0500 | 2.1200 | 1.9900 | 2.0300 | 2.0300 | 206,568 |
| 21 Feb 2024 | 2.1300 | 2.1900 | 1.9700 | 2.0900 | 2.0900 | 412,104 |
| 20 Feb 2024 | 2.2100 | 2.4400 | 2.1000 | 2.1700 | 2.1700 | 493,314 |
| 19 Feb 2024 | 2.1300 | 2.2400 | 2.1300 | 2.1800 | 2.1800 | 231,042 |
| 16 Feb 2024 | 2.1200 | 2.1900 | 2.0600 | 2.1400 | 2.1400 | 271,759 |
| 15 Feb 2024 | 2.0700 | 2.1200 | 2.0100 | 2.1100 | 2.1100 | 342,080 |
| 14 Feb 2024 | 2.0300 | 2.2100 | 2.0000 | 2.0700 | 2.0700 | 636,176 |
| 13 Feb 2024 | 2.2000 | 2.2000 | 2.0550 | 2.1200 | 2.1200 | 925,367 |
| 12 Feb 2024 | 2.2300 | 2.3600 | 2.1700 | 2.2200 | 2.2200 | 1,262,950 |
| 09 Feb 2024 | 1.9300 | 2.1200 | 1.8600 | 2.1200 | 2.1200 | 1,071,887 |
| 08 Feb 2024 | 1.6100 | 1.9025 | 1.5600 | 1.8800 | 1.8800 | 1,335,424 |
| 07 Feb 2024 | 1.5500 | 1.6250 | 1.5150 | 1.5900 | 1.5900 | 628,378 |
| 06 Feb 2024 | 1.7350 | 1.7350 | 1.5200 | 1.5450 | 1.5450 | 416,488 |
| 05 Feb 2024 | 1.7800 | 1.7850 | 1.6650 | 1.7000 | 1.7000 | 395,111 |
| 02 Feb 2024 | 1.6300 | 1.7900 | 1.6300 | 1.7500 | 1.7500 | 373,388 |
| 01 Feb 2024 | 1.7300 | 1.7500 | 1.4600 | 1.7000 | 1.7000 | 1,265,516 |
| 31 Jan 2024 | 1.8000 | 1.8300 | 1.6800 | 1.6850 | 1.6850 | 636,135 |
| 30 Jan 2024 | 1.8000 | 1.8300 | 1.7200 | 1.8000 | 1.8000 | 893,628 |
| 29 Jan 2024 | 2.2300 | 2.2300 | 1.6450 | 1.8250 | 1.8250 | 1,994,453 |
| 25 Jan 2024 | 2.3800 | 2.3800 | 2.2700 | 2.3400 | 2.3400 | 199,673 |
| 24 Jan 2024 | 2.2600 | 2.3700 | 2.2550 | 2.3000 | 2.3000 | 255,983 |
| 23 Jan 2024 | 2.3500 | 2.3750 | 2.2500 | 2.3000 | 2.3000 | 644,382 |
| 22 Jan 2024 | 2.4900 | 2.4900 | 2.2200 | 2.3600 | 2.3600 | 579,295 |
| 19 Jan 2024 | 2.5900 | 2.6700 | 2.5100 | 2.5400 | 2.5400 | 145,289 |
| 18 Jan 2024 | 2.6600 | 2.7000 | 2.5400 | 2.5600 | 2.5600 | 166,517 |
| 17 Jan 2024 | 2.8000 | 2.8300 | 2.6500 | 2.6700 | 2.6700 | 366,966 |
| 16 Jan 2024 | 2.9200 | 2.9700 | 2.8200 | 2.8300 | 2.8300 | 193,990 |
| 15 Jan 2024 | 2.9300 | 2.9300 | 2.8100 | 2.9200 | 2.9200 | 102,744 |
| 12 Jan 2024 | 3.0100 | 3.0500 | 2.8800 | 2.9300 | 2.9300 | 199,184 |
| 11 Jan 2024 | 3.0900 | 3.1000 | 3.0200 | 3.0700 | 3.0700 | 151,675 |
| 10 Jan 2024 | 3.1600 | 3.1700 | 3.0400 | 3.0900 | 3.0900 | 81,134 |
| 09 Jan 2024 | 3.2000 | 3.2000 | 3.1100 | 3.1200 | 3.1200 | 62,451 |
| 08 Jan 2024 | 3.1900 | 3.2300 | 3.0900 | 3.1400 | 3.1400 | 94,249 |
| 05 Jan 2024 | 3.2900 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 84,308 |
| 04 Jan 2024 | 3.2000 | 3.2900 | 3.1200 | 3.2900 | 3.2900 | 110,244 |
| 03 Jan 2024 | 3.4300 | 3.4300 | 3.1700 | 3.2400 | 3.2400 | 153,247 |
| 02 Jan 2024 | 3.4000 | 3.4400 | 3.3500 | 3.3900 | 3.3900 | 59,836 |
| 29 Dec 2023 | 3.4500 | 3.4800 | 3.4100 | 3.4300 | 3.4300 | 177,340 |
| 28 Dec 2023 | 3.4500 | 3.4900 | 3.4000 | 3.4500 | 3.4500 | 95,703 |
| 27 Dec 2023 | 3.3300 | 3.4900 | 3.3300 | 3.4500 | 3.4500 | 84,126 |
| 22 Dec 2023 | 3.5000 | 3.5100 | 3.3400 | 3.4000 | 3.4000 | 172,953 |
| 21 Dec 2023 | 3.4900 | 3.5400 | 3.4500 | 3.4900 | 3.4900 | 159,391 |
| 20 Dec 2023 | 3.5100 | 3.5900 | 3.4800 | 3.5000 | 3.5000 | 149,679 |
| 19 Dec 2023 | 3.6000 | 3.6000 | 3.4500 | 3.5100 | 3.5100 | 190,537 |
| 18 Dec 2023 | 3.6700 | 3.6700 | 3.5500 | 3.6000 | 3.6000 | 87,418 |
| 15 Dec 2023 | 3.6800 | 3.7200 | 3.5400 | 3.6500 | 3.6500 | 269,846 |
| 14 Dec 2023 | 3.6000 | 3.7600 | 3.5400 | 3.6800 | 3.6800 | 493,011 |
| 13 Dec 2023 | 3.5300 | 3.5500 | 3.4600 | 3.5000 | 3.5000 | 169,389 |
| 12 Dec 2023 | 3.5200 | 3.5700 | 3.4100 | 3.5300 | 3.5300 | 181,519 |
| 11 Dec 2023 | 3.5500 | 3.6600 | 3.5200 | 3.6000 | 3.6000 | 55,862 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.