Australia markets closed

Calix Limited (CXL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
1.0190-0.0010 (-0.10%)
At close: 03:59PM AEST
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20241.02001.03501.00001.02001.0200101,331
17 July 20241.04001.07501.04001.04501.045037,036
16 July 20241.07501.08251.05001.06501.065048,245
15 July 20241.14501.14501.07501.08501.0850101,988
12 July 20241.08001.19501.08001.15501.155087,950
11 July 20241.07001.10001.04501.04501.045085,881
10 July 20241.15001.15001.06001.06001.0600125,698
09 July 20241.21001.25501.12001.15001.1500128,461
08 July 20241.34001.34001.25501.26001.260073,151
05 July 20241.36001.36001.30001.32001.320063,537
04 July 20241.37501.40501.33001.36001.360070,942
03 July 20241.38501.41001.33001.34501.345046,760
02 July 20241.45001.46001.33001.35001.350087,836
01 July 20241.48501.51501.45501.46001.460051,822
28 June 20241.46001.46501.42001.43501.435091,672
27 June 20241.49001.50001.43501.46501.4650115,632
26 June 20241.47501.51501.40501.49001.4900132,596
25 June 20241.27001.48501.27001.47001.470068,026
24 June 20241.28501.31251.20501.27501.2750100,628
21 June 20241.33501.33501.28001.29001.2900133,567
20 June 20241.28001.38501.25001.37001.3700123,914
19 June 20241.23001.29501.20001.28501.285086,953
18 June 20241.20001.26001.17501.24001.2400129,145
17 June 20241.08501.19501.07501.19001.1900100,130
14 June 20241.11001.12001.04501.08001.0800124,230
13 June 20241.16501.16501.08001.10001.1000102,816
12 June 20241.20001.20501.16001.16001.160054,146
11 June 20241.26001.26501.16001.20501.205072,987
07 June 20241.25501.31001.24501.25001.250061,018
06 June 20241.25501.28001.25001.25001.250066,389
05 June 20241.28501.30501.25501.27501.275075,987
04 June 20241.31501.32001.26501.30001.3000343,457
03 June 20241.39501.40501.33001.33501.335075,451
31 May 20241.42001.44001.36001.38501.385098,122
30 May 20241.55501.55501.37001.40501.4050172,504
29 May 20241.63001.65501.56001.56501.5650125,183
28 May 20241.67001.69501.61001.61001.610044,275
27 May 20241.69501.71501.62001.67001.670088,920
24 May 20241.59001.71001.57501.71001.7100134,129
23 May 20241.48501.66501.46501.62001.6200280,508
22 May 20241.49501.49501.42501.47501.4750138,430
21 May 20241.50001.51001.47001.48501.485064,318
20 May 20241.47001.50001.47001.48501.485040,806
17 May 20241.43001.47501.42501.46501.465067,132
16 May 20241.47001.47001.41001.43001.430062,905
15 May 20241.50501.53501.45001.45001.450056,361
14 May 20241.47001.54001.46501.49501.495093,305
13 May 20241.47501.52501.43001.45001.4500124,586
10 May 20241.33001.44001.31001.43501.4350130,730
09 May 20241.32501.34501.30501.33501.3350120,070
08 May 20241.34001.36001.30001.31501.315083,418
07 May 20241.37001.40501.35501.36501.365080,813
06 May 20241.36501.42501.34001.36501.3650103,239
03 May 20241.36501.38501.35001.36001.3600133,082
02 May 20241.41501.41501.30001.35251.3525264,818
01 May 20241.44001.46001.41001.42001.4200105,956
30 Apr 20241.50501.51001.47001.47501.475092,267
29 Apr 20241.50501.51001.48001.50001.500052,000
26 Apr 20241.55001.55001.46001.50501.505054,490
24 Apr 20241.55001.57001.52501.56001.560072,585
23 Apr 20241.54001.57001.52501.55501.555048,628
22 Apr 20241.41501.55001.41501.54001.540079,492
19 Apr 20241.48501.48501.42001.43001.430045,336
18 Apr 20241.52001.54501.48001.50001.5000135,531
17 Apr 2024------
16 Apr 20241.46001.46501.39001.40001.400058,466
15 Apr 20241.54001.54001.45001.46501.465080,996
12 Apr 20241.66001.66001.58001.60501.605034,709
11 Apr 20241.50001.68501.49251.64751.6475115,414
10 Apr 20241.49001.56001.47001.53501.535055,028
09 Apr 20241.57001.58001.47501.48251.482570,496
08 Apr 20241.46501.52001.46501.50001.500031,793
05 Apr 20241.52501.52501.45501.47001.470038,038
04 Apr 20241.52501.57251.50001.56001.560061,266
03 Apr 20241.46501.51001.44501.49001.490048,496
02 Apr 20241.48001.54501.40501.51001.510069,971
28 Mar 20241.42001.49251.40501.46001.4600146,597
27 Mar 20241.41001.41501.37501.40501.4050121,357
26 Mar 20241.53501.55001.42501.43001.430092,630
25 Mar 20241.56501.60001.53501.56001.560035,707
22 Mar 20241.58001.60001.56001.56001.560038,372
21 Mar 20241.60001.60001.55001.57001.570048,229
20 Mar 20241.56501.58001.54001.56001.560062,125
19 Mar 20241.58751.60501.51001.56501.5650792,279
18 Mar 20241.48001.56001.47501.54501.5450198,993
15 Mar 20241.50001.54501.42501.45251.4525329,602
14 Mar 20241.52751.57501.50001.54001.540077,263
13 Mar 20241.54001.64501.52001.52501.5250150,913
12 Mar 20241.58001.59001.43001.48501.4850143,225
11 Mar 20241.63001.64001.54001.56001.5600107,153
08 Mar 20241.75001.77501.65001.66501.665059,957
07 Mar 20241.70501.80001.70501.76001.760057,754
06 Mar 20241.79501.79501.72001.72501.725063,769
05 Mar 20241.94001.94001.78001.78501.785065,418
04 Mar 20242.02002.03001.89501.95501.955095,968
01 Mar 20241.92001.92001.75501.77501.775093,695
29 Feb 20241.89751.94001.87001.94001.9400370,703
28 Feb 20241.88501.96501.88501.93501.935099,600
27 Feb 20241.97501.99501.90001.92001.9200289,692
26 Feb 20242.00002.08001.95001.99001.990049,390
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...