Australia markets closed

Calix Limited (CXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.66+0.05 (+0.89%)
At close: 04:10PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20235.615.775.615.665.66294,053
03 Feb 20235.615.775.615.665.66294,053
02 Feb 20235.505.635.405.615.61190,801
01 Feb 20235.575.675.365.445.44230,196
31 Jan 20235.905.955.535.555.55365,223
30 Jan 20235.506.055.505.825.82881,533
27 Jan 20235.385.555.295.465.46549,709
25 Jan 20235.315.395.265.315.31375,655
24 Jan 20235.345.445.235.315.31206,178
23 Jan 20235.125.355.075.345.34337,184
20 Jan 20235.245.245.005.125.12196,744
19 Jan 20235.195.275.155.245.24121,011
18 Jan 20235.295.325.195.215.2199,133
17 Jan 20235.255.315.185.295.29184,154
16 Jan 20235.255.345.205.255.25475,066
13 Jan 20235.065.375.065.305.30460,412
12 Jan 20234.925.134.885.065.06346,533
11 Jan 20234.734.954.734.894.89278,065
10 Jan 20234.955.004.704.734.73191,418
09 Jan 20234.804.954.754.934.93217,395
06 Jan 20234.664.704.564.694.69103,323
05 Jan 20234.524.664.414.664.6689,811
04 Jan 20234.384.514.334.514.51182,717
03 Jan 20234.474.474.294.384.3882,900
30 Dec 20224.424.524.384.474.47104,541
29 Dec 20224.304.314.204.304.30129,467
28 Dec 20224.564.564.214.334.33173,938
23 Dec 20224.484.724.374.524.52247,510
22 Dec 20224.504.784.504.784.78126,626
21 Dec 20224.664.664.554.594.59105,281
20 Dec 20224.754.784.504.534.53324,700
19 Dec 20224.664.784.604.784.78185,639
16 Dec 20224.534.674.454.674.67769,735
15 Dec 20224.724.784.564.604.60262,164
14 Dec 20224.704.784.644.764.76183,458
13 Dec 20224.704.834.674.694.69346,132
12 Dec 20224.774.774.654.674.67204,575
09 Dec 20224.734.784.614.754.75183,687
08 Dec 20224.734.754.574.694.69221,931
07 Dec 20224.904.904.624.734.73330,728
06 Dec 20225.145.194.934.934.93225,584
05 Dec 20225.145.165.035.125.12287,732
02 Dec 20225.235.234.985.065.06375,568
01 Dec 20225.115.205.035.155.15276,156
30 Nov 20225.065.074.925.025.02533,767
29 Nov 20225.165.164.914.954.95267,287
28 Nov 20225.255.285.075.155.15426,551
25 Nov 20225.555.555.245.315.31423,183
24 Nov 20225.395.595.245.595.59605,523
23 Nov 20225.245.495.145.375.371,486,462
22 Nov 20225.005.044.904.984.9849,749
21 Nov 20225.005.154.934.994.99321,534
18 Nov 20224.785.044.724.974.97558,406
17 Nov 20224.854.934.794.864.86293,111
16 Nov 20224.894.994.854.854.85504,515
15 Nov 20225.055.054.814.894.89579,881
14 Nov 20224.905.104.875.055.05581,979
11 Nov 20224.894.894.674.814.81526,187
10 Nov 20224.434.714.434.694.69979,928
09 Nov 20224.274.544.264.484.48712,741
08 Nov 20224.244.284.194.244.24777,025
07 Nov 20224.204.294.124.204.20568,840
04 Nov 20224.264.284.144.164.16621,469
03 Nov 20224.254.314.124.274.27510,595
02 Nov 20224.304.464.184.274.271,105,066
01 Nov 20224.084.344.054.304.301,264,259
31 Oct 20224.504.544.024.074.071,969,233
28 Oct 20224.884.954.304.444.443,100,006
27 Oct 20225.545.695.455.485.48442,277
26 Oct 20225.756.045.635.705.701,067,873
25 Oct 20225.455.635.425.545.54586,183
24 Oct 20225.555.655.385.495.49704,542
21 Oct 20225.255.565.235.505.501,052,541
20 Oct 20224.755.284.675.285.281,609,991
19 Oct 20225.125.125.125.125.12-
18 Oct 20224.935.124.905.125.12230,719
17 Oct 20224.934.984.834.874.87249,824
14 Oct 20225.115.174.834.984.98513,104
13 Oct 20225.185.245.055.065.06163,901
12 Oct 20225.085.315.035.205.20303,669
11 Oct 20225.505.535.145.185.18535,942
10 Oct 20225.805.805.505.525.52201,993
07 Oct 20225.986.115.905.905.90158,509
06 Oct 20226.026.115.956.046.041,201,634
05 Oct 20226.006.135.916.026.02289,732
04 Oct 20225.705.865.585.795.79511,869
03 Oct 20225.725.845.525.695.69212,838
30 Sept 20225.845.905.645.785.78301,747
29 Sept 20226.206.205.855.855.85373,813
28 Sept 20226.336.385.865.935.93785,979
27 Sept 20226.676.806.326.336.33290,901
26 Sept 20226.606.826.546.746.74557,082
23 Sept 20227.037.276.706.946.94375,367
21 Sept 20227.577.586.977.037.03406,925
20 Sept 20227.407.807.317.577.571,241,311
19 Sept 20227.457.657.207.317.31353,008
16 Sept 20227.347.557.237.457.45375,912
15 Sept 20227.207.537.167.407.40279,909
14 Sept 20226.937.256.757.097.09263,186
13 Sept 20227.187.477.147.207.20153,693
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...