Calix Limited (CXL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.30+0.01 (+0.19%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 5.29 | 5.44 | 5.23 | 5.30 | 5.30 | 209,990 |
| 21 Oct 2021 | 5.27 | 5.30 | 5.13 | 5.29 | 5.29 | 211,072 |
| 20 Oct 2021 | 5.40 | 5.56 | 5.27 | 5.30 | 5.30 | 201,050 |
| 19 Oct 2021 | 5.25 | 5.31 | 5.11 | 5.26 | 5.26 | 212,630 |
| 18 Oct 2021 | 5.40 | 5.45 | 5.25 | 5.25 | 5.25 | 212,205 |
| 15 Oct 2021 | 5.55 | 5.61 | 5.30 | 5.35 | 5.35 | 289,376 |
| 14 Oct 2021 | 5.30 | 5.51 | 5.16 | 5.48 | 5.48 | 271,955 |
| 13 Oct 2021 | 5.50 | 5.50 | 5.25 | 5.30 | 5.30 | 469,244 |
| 12 Oct 2021 | 5.57 | 5.58 | 5.36 | 5.52 | 5.52 | 280,672 |
| 11 Oct 2021 | 5.90 | 5.90 | 5.36 | 5.55 | 5.55 | 762,204 |
| 08 Oct 2021 | 5.47 | 5.90 | 5.21 | 5.85 | 5.85 | 1,357,816 |
| 07 Oct 2021 | 4.95 | 5.48 | 4.90 | 5.47 | 5.47 | 741,668 |
| 06 Oct 2021 | 4.75 | 5.04 | 4.75 | 4.78 | 4.78 | 465,164 |
| 05 Oct 2021 | 4.62 | 4.84 | 4.54 | 4.75 | 4.75 | 518,152 |
| 04 Oct 2021 | 5.00 | 5.19 | 4.54 | 4.82 | 4.82 | 790,523 |
| 01 Oct 2021 | 5.25 | 5.25 | 4.93 | 5.00 | 5.00 | 481,384 |
| 30 Sept 2021 | 5.11 | 5.33 | 5.10 | 5.22 | 5.22 | 326,845 |
| 29 Sept 2021 | 5.13 | 5.19 | 5.00 | 5.11 | 5.11 | 330,473 |
| 28 Sept 2021 | 5.30 | 5.45 | 5.17 | 5.29 | 5.29 | 396,774 |
| 27 Sept 2021 | 4.96 | 5.35 | 4.96 | 5.20 | 5.20 | 491,480 |
| 24 Sept 2021 | 5.20 | 5.21 | 4.96 | 4.96 | 4.96 | 365,867 |
| 23 Sept 2021 | 5.20 | 5.27 | 5.09 | 5.17 | 5.17 | 388,867 |
| 22 Sept 2021 | 5.14 | 5.18 | 4.83 | 5.15 | 5.15 | 343,503 |
| 21 Sept 2021 | 4.98 | 5.14 | 4.76 | 5.06 | 5.06 | 602,108 |
| 20 Sept 2021 | 5.35 | 5.35 | 4.95 | 5.17 | 5.17 | 420,324 |
| 17 Sept 2021 | 5.30 | 5.39 | 5.19 | 5.32 | 5.32 | 621,471 |
| 16 Sept 2021 | 5.45 | 5.72 | 5.06 | 5.39 | 5.39 | 1,152,584 |
| 15 Sept 2021 | 4.20 | 5.47 | 4.15 | 5.35 | 5.35 | 1,826,497 |
| 14 Sept 2021 | 4.11 | 4.13 | 3.81 | 3.83 | 3.83 | 724,299 |
| 13 Sept 2021 | 4.21 | 4.24 | 4.14 | 4.17 | 4.17 | 436,984 |
| 10 Sept 2021 | 4.06 | 4.21 | 3.95 | 4.20 | 4.20 | 312,384 |
| 09 Sept 2021 | 4.29 | 4.29 | 4.07 | 4.12 | 4.12 | 301,596 |
| 08 Sept 2021 | 4.17 | 4.21 | 4.15 | 4.21 | 4.21 | 175,448 |
| 07 Sept 2021 | 4.26 | 4.28 | 4.15 | 4.20 | 4.20 | 220,087 |
| 06 Sept 2021 | 4.20 | 4.26 | 4.07 | 4.22 | 4.22 | 376,566 |
| 03 Sept 2021 | 4.15 | 4.29 | 4.07 | 4.20 | 4.20 | 424,514 |
| 02 Sept 2021 | 4.20 | 4.35 | 4.07 | 4.16 | 4.16 | 874,036 |
| 01 Sept 2021 | 3.90 | 4.12 | 3.89 | 4.11 | 4.11 | 515,810 |
| 31 Aug 2021 | 3.86 | 3.98 | 3.80 | 3.88 | 3.88 | 643,723 |
| 30 Aug 2021 | 3.90 | 3.90 | 3.64 | 3.75 | 3.75 | 598,596 |
| 27 Aug 2021 | 3.44 | 3.73 | 3.42 | 3.64 | 3.64 | 584,620 |
| 26 Aug 2021 | 3.27 | 3.50 | 3.27 | 3.44 | 3.44 | 254,543 |
| 25 Aug 2021 | 3.30 | 3.36 | 3.26 | 3.26 | 3.26 | 136,982 |
| 24 Aug 2021 | 3.39 | 3.40 | 3.16 | 3.28 | 3.28 | 447,067 |
| 23 Aug 2021 | 3.44 | 3.52 | 3.33 | 3.40 | 3.40 | 1,765,282 |
| 20 Aug 2021 | 3.37 | 3.56 | 3.36 | 3.38 | 3.38 | 506,760 |
| 19 Aug 2021 | 3.23 | 3.37 | 3.22 | 3.36 | 3.36 | 350,607 |
| 18 Aug 2021 | 3.23 | 3.27 | 3.13 | 3.19 | 3.19 | 3,779,197 |
| 17 Aug 2021 | 3.15 | 3.25 | 3.11 | 3.15 | 3.15 | 489,573 |
| 16 Aug 2021 | 3.25 | 3.26 | 3.06 | 3.16 | 3.16 | 419,175 |
| 13 Aug 2021 | 3.14 | 3.26 | 3.12 | 3.23 | 3.23 | 130,351 |
| 12 Aug 2021 | 3.12 | 3.22 | 3.03 | 3.15 | 3.15 | 244,936 |
| 11 Aug 2021 | 3.14 | 3.32 | 3.10 | 3.13 | 3.13 | 418,383 |
| 10 Aug 2021 | 3.11 | 3.15 | 3.02 | 3.14 | 3.14 | 204,721 |
| 09 Aug 2021 | 3.10 | 3.15 | 3.04 | 3.06 | 3.06 | 163,706 |
| 06 Aug 2021 | 3.09 | 3.16 | 3.05 | 3.10 | 3.10 | 204,130 |
| 05 Aug 2021 | 3.09 | 3.13 | 3.02 | 3.08 | 3.08 | 126,659 |
| 04 Aug 2021 | 2.97 | 3.10 | 2.97 | 3.06 | 3.06 | 328,560 |
| 03 Aug 2021 | 2.95 | 3.04 | 2.91 | 2.98 | 2.98 | 196,723 |
| 02 Aug 2021 | 2.81 | 2.99 | 2.80 | 2.99 | 2.99 | 222,781 |
| 30 July 2021 | 2.86 | 2.90 | 2.77 | 2.78 | 2.78 | 361,541 |
| 29 July 2021 | 2.93 | 2.93 | 2.79 | 2.86 | 2.86 | 607,831 |
| 28 July 2021 | 3.15 | 3.15 | 2.92 | 2.97 | 2.97 | 413,811 |
| 27 July 2021 | 3.04 | 3.26 | 3.03 | 3.21 | 3.21 | 533,376 |
| 26 July 2021 | 3.05 | 3.11 | 2.96 | 3.10 | 3.10 | 1,008,943 |
| 23 July 2021 | 3.03 | 3.11 | 3.01 | 3.02 | 3.02 | 330,231 |
| 22 July 2021 | 3.06 | 3.12 | 3.00 | 3.00 | 3.00 | 286,697 |
| 21 July 2021 | 3.05 | 3.15 | 2.98 | 3.05 | 3.05 | 366,394 |
| 20 July 2021 | 3.05 | 3.07 | 2.93 | 3.03 | 3.03 | 241,237 |
| 19 July 2021 | 3.14 | 3.14 | 3.05 | 3.07 | 3.07 | 113,312 |
| 16 July 2021 | 3.08 | 3.18 | 3.01 | 3.18 | 3.18 | 219,016 |
| 15 July 2021 | 3.18 | 3.19 | 3.04 | 3.10 | 3.10 | 170,830 |
| 14 July 2021 | 3.27 | 3.27 | 3.14 | 3.18 | 3.18 | 164,922 |
| 13 July 2021 | 3.16 | 3.30 | 3.13 | 3.22 | 3.22 | 194,779 |
| 12 July 2021 | 3.07 | 3.25 | 3.00 | 3.24 | 3.24 | 209,428 |
| 09 July 2021 | 3.19 | 3.19 | 3.00 | 3.04 | 3.04 | 325,010 |
| 08 July 2021 | 3.30 | 3.30 | 3.12 | 3.21 | 3.21 | 382,365 |
| 07 July 2021 | 2.94 | 3.32 | 2.89 | 3.28 | 3.28 | 1,080,909 |
| 06 July 2021 | 2.93 | 3.15 | 2.92 | 2.98 | 2.98 | 950,638 |
| 05 July 2021 | 2.63 | 2.85 | 2.63 | 2.77 | 2.77 | 603,892 |
| 02 July 2021 | 2.65 | 2.66 | 2.51 | 2.60 | 2.60 | 300,540 |
| 01 July 2021 | 2.67 | 2.67 | 2.60 | 2.64 | 2.64 | 163,870 |
| 30 June 2021 | 2.60 | 2.70 | 2.60 | 2.67 | 2.67 | 168,677 |
| 29 June 2021 | 2.60 | 2.65 | 2.57 | 2.57 | 2.57 | 237,291 |
| 28 June 2021 | 2.69 | 2.69 | 2.56 | 2.58 | 2.58 | 206,392 |
| 25 June 2021 | 2.78 | 2.81 | 2.64 | 2.70 | 2.70 | 272,105 |
| 24 June 2021 | 2.85 | 2.85 | 2.76 | 2.79 | 2.79 | 120,497 |
| 23 June 2021 | 2.80 | 2.90 | 2.70 | 2.85 | 2.85 | 246,092 |
| 22 June 2021 | 2.60 | 2.84 | 2.59 | 2.78 | 2.78 | 233,857 |
| 21 June 2021 | 2.56 | 2.61 | 2.53 | 2.58 | 2.58 | 153,253 |
| 18 June 2021 | 2.59 | 2.63 | 2.55 | 2.60 | 2.60 | 150,442 |
| 17 June 2021 | 2.65 | 2.65 | 2.56 | 2.59 | 2.59 | 67,644 |
| 16 June 2021 | 2.61 | 2.68 | 2.57 | 2.65 | 2.65 | 152,837 |
| 15 June 2021 | 2.70 | 2.72 | 2.62 | 2.63 | 2.63 | 122,732 |
| 11 June 2021 | 2.64 | 2.71 | 2.61 | 2.70 | 2.70 | 57,369 |
| 10 June 2021 | 2.67 | 2.67 | 2.54 | 2.65 | 2.65 | 108,561 |
| 09 June 2021 | 2.66 | 2.72 | 2.62 | 2.66 | 2.66 | 140,877 |
| 08 June 2021 | 2.60 | 2.68 | 2.51 | 2.62 | 2.62 | 166,422 |
| 07 June 2021 | 2.74 | 2.74 | 2.51 | 2.55 | 2.55 | 334,885 |
| 04 June 2021 | 2.77 | 2.83 | 2.68 | 2.72 | 2.72 | 161,664 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
