Calix Limited (CXL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5017 | 1.5017 | 54,490 |
| 24 Apr 2024 | 1.5500 | 1.5700 | 1.5250 | 1.5600 | 1.5600 | 72,585 |
| 23 Apr 2024 | 1.5400 | 1.5700 | 1.5250 | 1.5550 | 1.5550 | 48,628 |
| 22 Apr 2024 | 1.4150 | 1.5500 | 1.4150 | 1.5400 | 1.5400 | 79,492 |
| 19 Apr 2024 | 1.4850 | 1.4850 | 1.4200 | 1.4300 | 1.4300 | 45,336 |
| 18 Apr 2024 | 1.5200 | 1.5450 | 1.4800 | 1.5000 | 1.5000 | 135,531 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.4600 | 1.4650 | 1.3900 | 1.4000 | 1.4000 | 58,466 |
| 15 Apr 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4650 | 1.4650 | 80,996 |
| 12 Apr 2024 | 1.6600 | 1.6600 | 1.5800 | 1.6050 | 1.6050 | 34,709 |
| 11 Apr 2024 | 1.5000 | 1.6850 | 1.4925 | 1.6475 | 1.6475 | 115,414 |
| 10 Apr 2024 | 1.4900 | 1.5600 | 1.4700 | 1.5350 | 1.5350 | 55,028 |
| 09 Apr 2024 | 1.5700 | 1.5800 | 1.4750 | 1.4825 | 1.4825 | 70,496 |
| 08 Apr 2024 | 1.4650 | 1.5200 | 1.4650 | 1.5000 | 1.5000 | 31,793 |
| 05 Apr 2024 | 1.5250 | 1.5250 | 1.4550 | 1.4700 | 1.4700 | 38,038 |
| 04 Apr 2024 | 1.5250 | 1.5725 | 1.5000 | 1.5600 | 1.5600 | 61,266 |
| 03 Apr 2024 | 1.4650 | 1.5100 | 1.4450 | 1.4900 | 1.4900 | 48,496 |
| 02 Apr 2024 | 1.4800 | 1.5450 | 1.4050 | 1.5100 | 1.5100 | 69,971 |
| 28 Mar 2024 | 1.4200 | 1.4925 | 1.4050 | 1.4600 | 1.4600 | 146,597 |
| 27 Mar 2024 | 1.4100 | 1.4150 | 1.3750 | 1.4050 | 1.4050 | 121,357 |
| 26 Mar 2024 | 1.5350 | 1.5500 | 1.4250 | 1.4300 | 1.4300 | 92,630 |
| 25 Mar 2024 | 1.5650 | 1.6000 | 1.5350 | 1.5600 | 1.5600 | 35,707 |
| 22 Mar 2024 | 1.5800 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 38,372 |
| 21 Mar 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 48,229 |
| 20 Mar 2024 | 1.5650 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 62,125 |
| 19 Mar 2024 | 1.5875 | 1.6050 | 1.5100 | 1.5650 | 1.5650 | 792,279 |
| 18 Mar 2024 | 1.4800 | 1.5600 | 1.4750 | 1.5450 | 1.5450 | 198,993 |
| 15 Mar 2024 | 1.5000 | 1.5450 | 1.4250 | 1.4525 | 1.4525 | 329,602 |
| 14 Mar 2024 | 1.5275 | 1.5750 | 1.5000 | 1.5400 | 1.5400 | 77,263 |
| 13 Mar 2024 | 1.5400 | 1.6450 | 1.5200 | 1.5250 | 1.5250 | 150,913 |
| 12 Mar 2024 | 1.5800 | 1.5900 | 1.4300 | 1.4850 | 1.4850 | 143,225 |
| 11 Mar 2024 | 1.6300 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 107,153 |
| 08 Mar 2024 | 1.7500 | 1.7750 | 1.6500 | 1.6650 | 1.6650 | 59,957 |
| 07 Mar 2024 | 1.7050 | 1.8000 | 1.7050 | 1.7600 | 1.7600 | 57,754 |
| 06 Mar 2024 | 1.7950 | 1.7950 | 1.7200 | 1.7250 | 1.7250 | 63,769 |
| 05 Mar 2024 | 1.9400 | 1.9400 | 1.7800 | 1.7850 | 1.7850 | 65,418 |
| 04 Mar 2024 | 2.0200 | 2.0300 | 1.8950 | 1.9550 | 1.9550 | 95,968 |
| 01 Mar 2024 | 1.9200 | 1.9200 | 1.7550 | 1.7750 | 1.7750 | 93,695 |
| 29 Feb 2024 | 1.8975 | 1.9400 | 1.8700 | 1.9400 | 1.9400 | 370,703 |
| 28 Feb 2024 | 1.8850 | 1.9650 | 1.8850 | 1.9350 | 1.9350 | 99,600 |
| 27 Feb 2024 | 1.9750 | 1.9950 | 1.9000 | 1.9200 | 1.9200 | 289,692 |
| 26 Feb 2024 | 2.0000 | 2.0800 | 1.9500 | 1.9900 | 1.9900 | 49,390 |
| 23 Feb 2024 | 2.1100 | 2.1200 | 1.9700 | 2.0000 | 2.0000 | 71,005 |
| 22 Feb 2024 | 2.1000 | 2.1000 | 1.9900 | 2.0300 | 2.0300 | 24,699 |
| 21 Feb 2024 | 2.0800 | 2.1900 | 1.9700 | 2.1200 | 2.1200 | 196,699 |
| 20 Feb 2024 | 2.3200 | 2.3600 | 2.1150 | 2.2100 | 2.2100 | 79,144 |
| 19 Feb 2024 | 2.2000 | 2.2400 | 2.1600 | 2.1800 | 2.1800 | 35,991 |
| 16 Feb 2024 | 2.0800 | 2.1900 | 2.0700 | 2.1400 | 2.1400 | 46,842 |
| 15 Feb 2024 | 2.0400 | 2.1200 | 2.0100 | 2.0700 | 2.0700 | 114,556 |
| 14 Feb 2024 | 2.0300 | 2.2100 | 2.0300 | 2.0750 | 2.0750 | 109,772 |
| 13 Feb 2024 | 2.1800 | 2.1800 | 2.0500 | 2.1250 | 2.1250 | 345,299 |
| 12 Feb 2024 | 2.2100 | 2.3500 | 2.1700 | 2.2300 | 2.2300 | 166,118 |
| 09 Feb 2024 | 1.8600 | 2.1100 | 1.8600 | 2.1100 | 2.1100 | - |
| 08 Feb 2024 | 1.6525 | 1.9000 | 1.6450 | 1.8850 | 1.8850 | 285,580 |
| 07 Feb 2024 | 1.5650 | 1.6250 | 1.5125 | 1.5850 | 1.5850 | 74,170 |
| 06 Feb 2024 | 1.6600 | 1.6600 | 1.5250 | 1.5500 | 1.5500 | 55,573 |
| 05 Feb 2024 | 1.6850 | 1.7500 | 1.6850 | 1.7100 | 1.7100 | 43,565 |
| 02 Feb 2024 | 1.7450 | 1.7850 | 1.6900 | 1.7550 | 1.7550 | 67,600 |
| 01 Feb 2024 | 1.6400 | 1.7100 | 1.4600 | 1.7100 | 1.7100 | 161,452 |
| 31 Jan 2024 | 1.7650 | 1.8250 | 1.6800 | 1.6800 | 1.6800 | 113,757 |
| 30 Jan 2024 | 1.8100 | 1.8300 | 1.7200 | 1.8000 | 1.8000 | 222,632 |
| 29 Jan 2024 | 2.1500 | 2.1500 | 1.6550 | 1.8150 | 1.8150 | 387,781 |
| 25 Jan 2024 | 2.3200 | 2.3750 | 2.2700 | 2.3300 | 2.3300 | 48,998 |
| 24 Jan 2024 | 2.2600 | 2.3700 | 2.2600 | 2.3000 | 2.3000 | 55,653 |
| 23 Jan 2024 | 2.3100 | 2.3600 | 2.2500 | 2.2700 | 2.2700 | 150,368 |
| 22 Jan 2024 | 2.4700 | 2.4700 | 2.2200 | 2.3500 | 2.3500 | 133,276 |
| 19 Jan 2024 | 2.5900 | 2.6700 | 2.5100 | 2.5500 | 2.5500 | 61,118 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 2.8100 | 2.8200 | 2.6500 | 2.6900 | 2.6900 | 55,626 |
| 16 Jan 2024 | 2.9600 | 2.9600 | 2.8200 | 2.8400 | 2.8400 | 33,340 |
| 15 Jan 2024 | 2.8650 | 2.9500 | 2.8100 | 2.9300 | 2.9300 | 26,560 |
| 12 Jan 2024 | 2.9800 | 3.0400 | 2.8800 | 2.8900 | 2.8900 | 25,284 |
| 11 Jan 2024 | 3.0700 | 3.1000 | 3.0200 | 3.0600 | 3.0600 | 18,768 |
| 10 Jan 2024 | 3.1100 | 3.1700 | 3.0400 | 3.0600 | 3.0600 | 26,762 |
| 09 Jan 2024 | 3.1850 | 3.2000 | 3.1100 | 3.1500 | 3.1500 | 39,950 |
| 08 Jan 2024 | 3.1900 | 3.2100 | 3.1200 | 3.1700 | 3.1700 | 24,462 |
| 05 Jan 2024 | 3.2300 | 3.3000 | 3.2200 | 3.2500 | 3.2500 | 18,910 |
| 04 Jan 2024 | 3.1700 | 3.2900 | 3.1700 | 3.2600 | 3.2600 | 31,501 |
| 03 Jan 2024 | 3.4000 | 3.4000 | 3.1700 | 3.2100 | 3.2100 | 30,017 |
| 02 Jan 2024 | 3.4000 | 3.4300 | 3.3600 | 3.3800 | 3.3800 | 11,410 |
| 29 Dec 2023 | 3.4500 | 3.4750 | 3.4100 | 3.4400 | 3.4400 | 36,097 |
| 28 Dec 2023 | 3.4900 | 3.4900 | 3.4000 | 3.4600 | 3.4600 | 36,167 |
| 27 Dec 2023 | 3.4400 | 3.4900 | 3.4100 | 3.4600 | 3.4600 | 16,482 |
| 22 Dec 2023 | 3.5000 | 3.5100 | 3.3500 | 3.4200 | 3.4200 | 28,157 |
| 21 Dec 2023 | 3.4800 | 3.5400 | 3.4500 | 3.4600 | 3.4600 | 40,766 |
| 20 Dec 2023 | 3.4900 | 3.5900 | 3.4900 | 3.5350 | 3.5350 | 21,074 |
| 19 Dec 2023 | 3.5400 | 3.5950 | 3.4600 | 3.5150 | 3.5150 | 39,631 |
| 18 Dec 2023 | 3.5900 | 3.6200 | 3.5600 | 3.5800 | 3.5800 | 21,074 |
| 15 Dec 2023 | 3.6200 | 3.7200 | 3.5500 | 3.5800 | 3.5800 | 40,330 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 3.5200 | 3.5500 | 3.4700 | 3.4700 | 3.4700 | 43,032 |
| 12 Dec 2023 | 3.4200 | 3.5700 | 3.4100 | 3.5250 | 3.5250 | 52,657 |
| 11 Dec 2023 | 3.6000 | 3.6600 | 3.5700 | 3.5800 | 3.5800 | 16,482 |
| 08 Dec 2023 | 3.6200 | 3.6700 | 3.5200 | 3.5800 | 3.5800 | 26,051 |
| 07 Dec 2023 | 3.5500 | 3.6800 | 3.5000 | 3.6100 | 3.6100 | 51,273 |
| 06 Dec 2023 | 3.4300 | 3.6000 | 3.4300 | 3.5200 | 3.5200 | 126,440 |
| 05 Dec 2023 | 3.4200 | 3.5000 | 3.3600 | 3.4800 | 3.4800 | 33,311 |
| 04 Dec 2023 | 3.5400 | 3.5800 | 3.5000 | 3.5300 | 3.5300 | 101,806 |
| 01 Dec 2023 | 3.4800 | 3.5900 | 3.4700 | 3.5000 | 3.5000 | 58,385 |
| 30 Nov 2023 | 3.3800 | 3.5800 | 3.3600 | 3.5400 | 3.5400 | 158,358 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.