Australia markets close in 5 hours 46 minutes

Calix Limited (CXL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
1.1750-0.0300 (-2.49%)
As of 10:23AM AEST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20241.20001.20001.16501.17501.175021,500
13 Sept 20241.21501.22001.16501.20501.2050119,353
12 Sept 20241.10501.22501.10501.20001.2000202,298
11 Sept 20241.08001.14501.07251.12501.125078,742
10 Sept 20240.96001.14500.96001.10001.1000180,256
09 Sept 20240.89500.96000.89500.93000.930060,507
06 Sept 20240.88500.93000.86500.91000.91001,858,586
05 Sept 20240.93000.93000.86000.88500.885084,333
04 Sept 20240.89500.91500.88500.91500.915033,106
03 Sept 20240.90000.93000.90000.90500.905055,268
02 Sept 20240.96500.96500.88500.91000.910060,659
30 Aug 20240.92000.99000.89500.95500.9550249,729
29 Aug 20240.83000.93000.82000.91000.910085,448
28 Aug 20240.89000.89000.82000.84500.8450157,990
27 Aug 2024------
26 Aug 20240.85500.88000.85500.85500.855028,541
23 Aug 20240.86000.86000.84000.85000.850075,940
22 Aug 20240.89000.90000.86500.88000.880070,923
21 Aug 20240.85500.89000.84000.88500.885036,728
20 Aug 20240.87500.92000.85750.87000.870052,915
19 Aug 20240.86000.86500.83000.85500.855082,308
16 Aug 20240.88500.88500.84500.86000.860024,506
15 Aug 20240.84000.85000.82750.84000.840047,402
14 Aug 20240.84000.88000.82500.82500.825091,460
13 Aug 20240.83500.84000.78750.82500.8250158,721
12 Aug 20240.88500.88500.83750.84250.842564,126
09 Aug 20240.86500.88500.85500.85500.855035,222
08 Aug 20240.86500.88000.84500.85500.855050,313
07 Aug 20240.87000.90000.83000.87000.870077,069
06 Aug 20240.82500.91500.81000.87500.8750160,034
05 Aug 20240.90500.91000.82000.82500.8250181,360
02 Aug 20240.96500.96500.91000.91000.910057,761
01 Aug 20240.99501.01000.94000.95500.955079,810
31 July 20240.96501.00500.94001.00501.005050,821
30 July 20240.99000.99000.94000.95000.950051,696
29 July 20240.95001.03000.93501.02001.020091,021
26 July 20240.92500.98500.90500.96000.960081,338
25 July 20240.92500.92500.90000.90500.9050103,436
24 July 20240.98500.98500.90500.92500.9250202,437
23 July 20241.15001.15001.00001.00001.000046,688
22 July 2024------
19 July 2024------
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...