Calix Limited (CXL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 12 Sept 2022 | 6.98 | 7.27 | 6.97 | 7.14 | 7.14 | 262,112 |
| 09 Sept 2022 | 7.07 | 7.07 | 6.77 | 6.89 | 6.89 | 111,578 |
| 08 Sept 2022 | 6.30 | 7.07 | 6.27 | 7.04 | 7.04 | 306,384 |
| 07 Sept 2022 | 6.35 | 6.53 | 6.28 | 6.48 | 6.48 | 277,768 |
| 06 Sept 2022 | 6.17 | 6.47 | 6.16 | 6.35 | 6.35 | 104,460 |
| 05 Sept 2022 | 6.10 | 6.29 | 5.94 | 6.17 | 6.17 | 127,274 |
| 02 Sept 2022 | 6.60 | 6.68 | 6.02 | 6.13 | 6.13 | 441,407 |
| 01 Sept 2022 | 6.59 | 6.96 | 6.59 | 6.68 | 6.68 | 320,498 |
| 31 Aug 2022 | 6.56 | 6.78 | 6.51 | 6.64 | 6.64 | 311,489 |
| 30 Aug 2022 | 6.51 | 6.64 | 6.37 | 6.55 | 6.55 | 372,436 |
| 29 Aug 2022 | 6.61 | 6.66 | 6.34 | 6.41 | 6.41 | 480,891 |
| 26 Aug 2022 | 6.83 | 7.02 | 6.76 | 6.85 | 6.85 | 345,639 |
| 25 Aug 2022 | 7.02 | 7.14 | 6.76 | 6.76 | 6.76 | 294,071 |
| 24 Aug 2022 | 6.41 | 6.94 | 6.40 | 6.92 | 6.92 | 389,213 |
| 23 Aug 2022 | 6.46 | 6.69 | 6.41 | 6.60 | 6.60 | 171,423 |
| 22 Aug 2022 | 6.55 | 6.70 | 6.37 | 6.64 | 6.64 | 111,834 |
| 19 Aug 2022 | 6.62 | 6.73 | 6.61 | 6.68 | 6.68 | 201,217 |
| 18 Aug 2022 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | 61,140 |
| 17 Aug 2022 | 7.00 | 7.00 | 6.56 | 6.79 | 6.79 | 277,224 |
| 16 Aug 2022 | 7.00 | 7.05 | 6.88 | 6.92 | 6.92 | 142,663 |
| 15 Aug 2022 | 6.86 | 7.14 | 6.86 | 6.97 | 6.97 | 140,575 |
| 12 Aug 2022 | 7.06 | 7.06 | 6.83 | 6.86 | 6.86 | 136,495 |
| 11 Aug 2022 | 7.30 | 7.31 | 7.07 | 7.11 | 7.11 | 153,636 |
| 10 Aug 2022 | 7.35 | 7.40 | 7.11 | 7.18 | 7.18 | 220,711 |
| 09 Aug 2022 | 7.11 | 7.40 | 7.11 | 7.35 | 7.35 | 166,180 |
| 08 Aug 2022 | 6.95 | 7.30 | 6.93 | 7.15 | 7.15 | 723,862 |
| 05 Aug 2022 | 6.75 | 6.95 | 6.65 | 6.95 | 6.95 | 210,277 |
| 04 Aug 2022 | 6.85 | 6.87 | 6.69 | 6.74 | 6.74 | 248,333 |
| 03 Aug 2022 | 6.40 | 6.71 | 6.25 | 6.71 | 6.71 | 263,285 |
| 02 Aug 2022 | 6.24 | 6.35 | 6.15 | 6.30 | 6.30 | 144,794 |
| 01 Aug 2022 | 6.50 | 6.54 | 6.18 | 6.25 | 6.25 | 259,110 |
| 29 July 2022 | 6.30 | 6.45 | 6.24 | 6.31 | 6.31 | 648,777 |
| 28 July 2022 | 6.04 | 6.29 | 6.04 | 6.29 | 6.29 | 280,809 |
| 27 July 2022 | 5.90 | 6.01 | 5.80 | 6.00 | 6.00 | 270,395 |
| 26 July 2022 | 6.05 | 6.16 | 5.90 | 5.96 | 5.96 | 179,406 |
| 25 July 2022 | 6.07 | 6.10 | 5.95 | 6.04 | 6.04 | 159,459 |
| 22 July 2022 | 6.07 | 6.13 | 5.84 | 5.98 | 5.98 | 188,141 |
| 21 July 2022 | 5.79 | 6.07 | 5.67 | 6.02 | 6.02 | 255,730 |
| 20 July 2022 | 5.90 | 5.99 | 5.72 | 5.82 | 5.82 | 304,393 |
| 19 July 2022 | 5.71 | 5.75 | 5.50 | 5.59 | 5.59 | 119,367 |
| 18 July 2022 | 5.50 | 5.71 | 5.40 | 5.71 | 5.71 | 202,853 |
| 15 July 2022 | 5.84 | 5.84 | 5.47 | 5.48 | 5.48 | 260,685 |
| 14 July 2022 | 5.50 | 5.64 | 5.41 | 5.58 | 5.58 | 223,474 |
| 13 July 2022 | 5.41 | 5.47 | 5.26 | 5.46 | 5.46 | 253,234 |
| 12 July 2022 | 5.61 | 5.65 | 5.40 | 5.40 | 5.40 | 188,468 |
| 11 July 2022 | 5.93 | 5.93 | 5.56 | 5.56 | 5.56 | 93,469 |
| 08 July 2022 | 5.80 | 5.98 | 5.60 | 5.90 | 5.90 | 244,328 |
| 07 July 2022 | 5.85 | 5.97 | 5.53 | 5.70 | 5.70 | 333,198 |
| 06 July 2022 | 6.00 | 6.08 | 5.84 | 5.87 | 5.87 | 204,985 |
| 05 July 2022 | 6.12 | 6.24 | 5.99 | 6.00 | 6.00 | 99,504 |
| 04 July 2022 | 6.03 | 6.30 | 6.03 | 6.15 | 6.15 | 532,238 |
| 01 July 2022 | 6.13 | 6.17 | 5.92 | 5.92 | 5.92 | 200,936 |
| 30 June 2022 | 6.16 | 6.26 | 6.04 | 6.12 | 6.12 | 252,965 |
| 29 June 2022 | 6.05 | 6.23 | 5.95 | 6.23 | 6.23 | 1,020,688 |
| 28 June 2022 | 6.22 | 6.25 | 5.95 | 6.21 | 6.21 | 299,776 |
| 27 June 2022 | 6.40 | 6.45 | 6.14 | 6.22 | 6.22 | 258,790 |
| 24 June 2022 | 6.20 | 6.36 | 6.14 | 6.29 | 6.29 | 225,724 |
| 23 June 2022 | 6.14 | 6.15 | 5.99 | 6.08 | 6.08 | 280,904 |
| 22 June 2022 | 6.14 | 6.29 | 5.95 | 6.00 | 6.00 | 325,271 |
| 21 June 2022 | 5.90 | 6.16 | 5.90 | 6.13 | 6.13 | 281,405 |
| 20 June 2022 | 5.93 | 6.15 | 5.72 | 5.88 | 5.88 | 370,832 |
| 17 June 2022 | 5.80 | 6.04 | 5.67 | 6.04 | 6.04 | 486,529 |
| 16 June 2022 | 6.03 | 6.20 | 5.91 | 5.98 | 5.98 | 343,967 |
| 15 June 2022 | 6.14 | 6.16 | 5.70 | 5.89 | 5.89 | 333,033 |
| 14 June 2022 | 6.05 | 6.18 | 5.63 | 6.14 | 6.14 | 665,684 |
| 10 June 2022 | 6.54 | 6.59 | 6.29 | 6.46 | 6.46 | 333,075 |
| 09 June 2022 | 7.07 | 7.07 | 6.65 | 6.68 | 6.68 | 206,232 |
| 08 June 2022 | 7.27 | 7.36 | 7.00 | 7.09 | 7.09 | 237,911 |
| 07 June 2022 | 7.75 | 7.77 | 7.08 | 7.18 | 7.18 | 327,008 |
| 06 June 2022 | 7.99 | 7.99 | 7.70 | 7.79 | 7.79 | 238,676 |
| 03 June 2022 | 7.84 | 8.17 | 7.84 | 7.98 | 7.98 | 333,686 |
| 02 June 2022 | 7.96 | 8.10 | 7.63 | 7.73 | 7.73 | 290,129 |
| 01 June 2022 | 8.25 | 8.38 | 7.79 | 7.92 | 7.92 | 561,907 |
| 31 May 2022 | 8.50 | 8.54 | 8.15 | 8.19 | 8.19 | 5,091,332 |
| 30 May 2022 | 8.10 | 8.58 | 7.90 | 8.34 | 8.34 | 785,419 |
| 27 May 2022 | 7.77 | 7.88 | 7.60 | 7.82 | 7.82 | 358,583 |
| 26 May 2022 | 7.76 | 8.01 | 7.60 | 7.66 | 7.66 | 461,786 |
| 25 May 2022 | 7.78 | 7.78 | 7.43 | 7.64 | 7.64 | 414,899 |
| 24 May 2022 | 7.86 | 8.01 | 7.48 | 7.63 | 7.63 | 606,451 |
| 23 May 2022 | 7.50 | 7.72 | 7.47 | 7.67 | 7.67 | 489,190 |
| 20 May 2022 | 7.57 | 7.57 | 7.13 | 7.44 | 7.44 | 441,257 |
| 19 May 2022 | 6.85 | 7.53 | 6.75 | 7.47 | 7.47 | 711,776 |
| 18 May 2022 | 7.10 | 7.40 | 7.01 | 7.03 | 7.03 | 729,324 |
| 17 May 2022 | 6.85 | 7.22 | 6.85 | 6.93 | 6.93 | 893,349 |
| 16 May 2022 | 6.89 | 7.14 | 6.62 | 6.65 | 6.65 | 938,005 |
| 13 May 2022 | 6.79 | 7.00 | 6.49 | 6.58 | 6.58 | 668,267 |
| 12 May 2022 | 6.80 | 6.83 | 6.50 | 6.63 | 6.63 | 445,266 |
| 11 May 2022 | 7.10 | 7.10 | 6.50 | 6.90 | 6.90 | 700,225 |
| 10 May 2022 | 7.00 | 7.25 | 6.51 | 7.11 | 7.11 | 726,984 |
| 09 May 2022 | 7.95 | 7.95 | 7.23 | 7.34 | 7.34 | 943,176 |
| 06 May 2022 | 8.55 | 8.55 | 7.86 | 8.13 | 8.13 | 490,103 |
| 05 May 2022 | 8.45 | 8.93 | 8.45 | 8.75 | 8.75 | 222,130 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
