Calix Limited (CXL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 5.61 | 5.77 | 5.61 | 5.66 | 5.66 | 294,053 |
| 03 Feb 2023 | 5.61 | 5.77 | 5.61 | 5.66 | 5.66 | 294,053 |
| 02 Feb 2023 | 5.50 | 5.63 | 5.40 | 5.61 | 5.61 | 190,801 |
| 01 Feb 2023 | 5.57 | 5.67 | 5.36 | 5.44 | 5.44 | 230,196 |
| 31 Jan 2023 | 5.90 | 5.95 | 5.53 | 5.55 | 5.55 | 365,223 |
| 30 Jan 2023 | 5.50 | 6.05 | 5.50 | 5.82 | 5.82 | 881,533 |
| 27 Jan 2023 | 5.38 | 5.55 | 5.29 | 5.46 | 5.46 | 549,709 |
| 25 Jan 2023 | 5.31 | 5.39 | 5.26 | 5.31 | 5.31 | 375,655 |
| 24 Jan 2023 | 5.34 | 5.44 | 5.23 | 5.31 | 5.31 | 206,178 |
| 23 Jan 2023 | 5.12 | 5.35 | 5.07 | 5.34 | 5.34 | 337,184 |
| 20 Jan 2023 | 5.24 | 5.24 | 5.00 | 5.12 | 5.12 | 196,744 |
| 19 Jan 2023 | 5.19 | 5.27 | 5.15 | 5.24 | 5.24 | 121,011 |
| 18 Jan 2023 | 5.29 | 5.32 | 5.19 | 5.21 | 5.21 | 99,133 |
| 17 Jan 2023 | 5.25 | 5.31 | 5.18 | 5.29 | 5.29 | 184,154 |
| 16 Jan 2023 | 5.25 | 5.34 | 5.20 | 5.25 | 5.25 | 475,066 |
| 13 Jan 2023 | 5.06 | 5.37 | 5.06 | 5.30 | 5.30 | 460,412 |
| 12 Jan 2023 | 4.92 | 5.13 | 4.88 | 5.06 | 5.06 | 346,533 |
| 11 Jan 2023 | 4.73 | 4.95 | 4.73 | 4.89 | 4.89 | 278,065 |
| 10 Jan 2023 | 4.95 | 5.00 | 4.70 | 4.73 | 4.73 | 191,418 |
| 09 Jan 2023 | 4.80 | 4.95 | 4.75 | 4.93 | 4.93 | 217,395 |
| 06 Jan 2023 | 4.66 | 4.70 | 4.56 | 4.69 | 4.69 | 103,323 |
| 05 Jan 2023 | 4.52 | 4.66 | 4.41 | 4.66 | 4.66 | 89,811 |
| 04 Jan 2023 | 4.38 | 4.51 | 4.33 | 4.51 | 4.51 | 182,717 |
| 03 Jan 2023 | 4.47 | 4.47 | 4.29 | 4.38 | 4.38 | 82,900 |
| 30 Dec 2022 | 4.42 | 4.52 | 4.38 | 4.47 | 4.47 | 104,541 |
| 29 Dec 2022 | 4.30 | 4.31 | 4.20 | 4.30 | 4.30 | 129,467 |
| 28 Dec 2022 | 4.56 | 4.56 | 4.21 | 4.33 | 4.33 | 173,938 |
| 23 Dec 2022 | 4.48 | 4.72 | 4.37 | 4.52 | 4.52 | 247,510 |
| 22 Dec 2022 | 4.50 | 4.78 | 4.50 | 4.78 | 4.78 | 126,626 |
| 21 Dec 2022 | 4.66 | 4.66 | 4.55 | 4.59 | 4.59 | 105,281 |
| 20 Dec 2022 | 4.75 | 4.78 | 4.50 | 4.53 | 4.53 | 324,700 |
| 19 Dec 2022 | 4.66 | 4.78 | 4.60 | 4.78 | 4.78 | 185,639 |
| 16 Dec 2022 | 4.53 | 4.67 | 4.45 | 4.67 | 4.67 | 769,735 |
| 15 Dec 2022 | 4.72 | 4.78 | 4.56 | 4.60 | 4.60 | 262,164 |
| 14 Dec 2022 | 4.70 | 4.78 | 4.64 | 4.76 | 4.76 | 183,458 |
| 13 Dec 2022 | 4.70 | 4.83 | 4.67 | 4.69 | 4.69 | 346,132 |
| 12 Dec 2022 | 4.77 | 4.77 | 4.65 | 4.67 | 4.67 | 204,575 |
| 09 Dec 2022 | 4.73 | 4.78 | 4.61 | 4.75 | 4.75 | 183,687 |
| 08 Dec 2022 | 4.73 | 4.75 | 4.57 | 4.69 | 4.69 | 221,931 |
| 07 Dec 2022 | 4.90 | 4.90 | 4.62 | 4.73 | 4.73 | 330,728 |
| 06 Dec 2022 | 5.14 | 5.19 | 4.93 | 4.93 | 4.93 | 225,584 |
| 05 Dec 2022 | 5.14 | 5.16 | 5.03 | 5.12 | 5.12 | 287,732 |
| 02 Dec 2022 | 5.23 | 5.23 | 4.98 | 5.06 | 5.06 | 375,568 |
| 01 Dec 2022 | 5.11 | 5.20 | 5.03 | 5.15 | 5.15 | 276,156 |
| 30 Nov 2022 | 5.06 | 5.07 | 4.92 | 5.02 | 5.02 | 533,767 |
| 29 Nov 2022 | 5.16 | 5.16 | 4.91 | 4.95 | 4.95 | 267,287 |
| 28 Nov 2022 | 5.25 | 5.28 | 5.07 | 5.15 | 5.15 | 426,551 |
| 25 Nov 2022 | 5.55 | 5.55 | 5.24 | 5.31 | 5.31 | 423,183 |
| 24 Nov 2022 | 5.39 | 5.59 | 5.24 | 5.59 | 5.59 | 605,523 |
| 23 Nov 2022 | 5.24 | 5.49 | 5.14 | 5.37 | 5.37 | 1,486,462 |
| 22 Nov 2022 | 5.00 | 5.04 | 4.90 | 4.98 | 4.98 | 49,749 |
| 21 Nov 2022 | 5.00 | 5.15 | 4.93 | 4.99 | 4.99 | 321,534 |
| 18 Nov 2022 | 4.78 | 5.04 | 4.72 | 4.97 | 4.97 | 558,406 |
| 17 Nov 2022 | 4.85 | 4.93 | 4.79 | 4.86 | 4.86 | 293,111 |
| 16 Nov 2022 | 4.89 | 4.99 | 4.85 | 4.85 | 4.85 | 504,515 |
| 15 Nov 2022 | 5.05 | 5.05 | 4.81 | 4.89 | 4.89 | 579,881 |
| 14 Nov 2022 | 4.90 | 5.10 | 4.87 | 5.05 | 5.05 | 581,979 |
| 11 Nov 2022 | 4.89 | 4.89 | 4.67 | 4.81 | 4.81 | 526,187 |
| 10 Nov 2022 | 4.43 | 4.71 | 4.43 | 4.69 | 4.69 | 979,928 |
| 09 Nov 2022 | 4.27 | 4.54 | 4.26 | 4.48 | 4.48 | 712,741 |
| 08 Nov 2022 | 4.24 | 4.28 | 4.19 | 4.24 | 4.24 | 777,025 |
| 07 Nov 2022 | 4.20 | 4.29 | 4.12 | 4.20 | 4.20 | 568,840 |
| 04 Nov 2022 | 4.26 | 4.28 | 4.14 | 4.16 | 4.16 | 621,469 |
| 03 Nov 2022 | 4.25 | 4.31 | 4.12 | 4.27 | 4.27 | 510,595 |
| 02 Nov 2022 | 4.30 | 4.46 | 4.18 | 4.27 | 4.27 | 1,105,066 |
| 01 Nov 2022 | 4.08 | 4.34 | 4.05 | 4.30 | 4.30 | 1,264,259 |
| 31 Oct 2022 | 4.50 | 4.54 | 4.02 | 4.07 | 4.07 | 1,969,233 |
| 28 Oct 2022 | 4.88 | 4.95 | 4.30 | 4.44 | 4.44 | 3,100,006 |
| 27 Oct 2022 | 5.54 | 5.69 | 5.45 | 5.48 | 5.48 | 442,277 |
| 26 Oct 2022 | 5.75 | 6.04 | 5.63 | 5.70 | 5.70 | 1,067,873 |
| 25 Oct 2022 | 5.45 | 5.63 | 5.42 | 5.54 | 5.54 | 586,183 |
| 24 Oct 2022 | 5.55 | 5.65 | 5.38 | 5.49 | 5.49 | 704,542 |
| 21 Oct 2022 | 5.25 | 5.56 | 5.23 | 5.50 | 5.50 | 1,052,541 |
| 20 Oct 2022 | 4.75 | 5.28 | 4.67 | 5.28 | 5.28 | 1,609,991 |
| 19 Oct 2022 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 18 Oct 2022 | 4.93 | 5.12 | 4.90 | 5.12 | 5.12 | 230,719 |
| 17 Oct 2022 | 4.93 | 4.98 | 4.83 | 4.87 | 4.87 | 249,824 |
| 14 Oct 2022 | 5.11 | 5.17 | 4.83 | 4.98 | 4.98 | 513,104 |
| 13 Oct 2022 | 5.18 | 5.24 | 5.05 | 5.06 | 5.06 | 163,901 |
| 12 Oct 2022 | 5.08 | 5.31 | 5.03 | 5.20 | 5.20 | 303,669 |
| 11 Oct 2022 | 5.50 | 5.53 | 5.14 | 5.18 | 5.18 | 535,942 |
| 10 Oct 2022 | 5.80 | 5.80 | 5.50 | 5.52 | 5.52 | 201,993 |
| 07 Oct 2022 | 5.98 | 6.11 | 5.90 | 5.90 | 5.90 | 158,509 |
| 06 Oct 2022 | 6.02 | 6.11 | 5.95 | 6.04 | 6.04 | 1,201,634 |
| 05 Oct 2022 | 6.00 | 6.13 | 5.91 | 6.02 | 6.02 | 289,732 |
| 04 Oct 2022 | 5.70 | 5.86 | 5.58 | 5.79 | 5.79 | 511,869 |
| 03 Oct 2022 | 5.72 | 5.84 | 5.52 | 5.69 | 5.69 | 212,838 |
| 30 Sept 2022 | 5.84 | 5.90 | 5.64 | 5.78 | 5.78 | 301,747 |
| 29 Sept 2022 | 6.20 | 6.20 | 5.85 | 5.85 | 5.85 | 373,813 |
| 28 Sept 2022 | 6.33 | 6.38 | 5.86 | 5.93 | 5.93 | 785,979 |
| 27 Sept 2022 | 6.67 | 6.80 | 6.32 | 6.33 | 6.33 | 290,901 |
| 26 Sept 2022 | 6.60 | 6.82 | 6.54 | 6.74 | 6.74 | 557,082 |
| 23 Sept 2022 | 7.03 | 7.27 | 6.70 | 6.94 | 6.94 | 375,367 |
| 21 Sept 2022 | 7.57 | 7.58 | 6.97 | 7.03 | 7.03 | 406,925 |
| 20 Sept 2022 | 7.40 | 7.80 | 7.31 | 7.57 | 7.57 | 1,241,311 |
| 19 Sept 2022 | 7.45 | 7.65 | 7.20 | 7.31 | 7.31 | 353,008 |
| 16 Sept 2022 | 7.34 | 7.55 | 7.23 | 7.45 | 7.45 | 375,912 |
| 15 Sept 2022 | 7.20 | 7.53 | 7.16 | 7.40 | 7.40 | 279,909 |
| 14 Sept 2022 | 6.93 | 7.25 | 6.75 | 7.09 | 7.09 | 263,186 |
| 13 Sept 2022 | 7.18 | 7.47 | 7.14 | 7.20 | 7.20 | 153,693 |
| *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.
