CALIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.940 | 0.940 | 0.860 | 0.885 | 0.885 | 589,243 |
| 2024-09-04 | 0.900 | 0.925 | 0.880 | 0.925 | 0.925 | 365,253 |
| 2024-09-03 | 0.895 | 0.925 | 0.893 | 0.905 | 0.905 | 142,836 |
| 2024-09-02 | 0.985 | 0.985 | 0.885 | 0.900 | 0.900 | 326,071 |
| 2024-08-30 | 0.925 | 0.993 | 0.898 | 0.960 | 0.960 | 660,777 |
| 2024-08-29 | 0.840 | 0.930 | 0.820 | 0.905 | 0.905 | 408,916 |
| 2024-08-28 | 0.890 | 0.890 | 0.815 | 0.850 | 0.850 | 568,203 |
| 2024-08-27 | 0.865 | 0.955 | 0.860 | 0.890 | 0.890 | 672,355 |
| 2024-08-26 | 0.855 | 0.880 | 0.850 | 0.860 | 0.860 | 192,355 |
| 2024-08-23 | 0.865 | 0.865 | 0.840 | 0.855 | 0.855 | 278,714 |
| 2024-08-22 | 0.900 | 0.900 | 0.865 | 0.875 | 0.875 | 352,530 |
| 2024-08-21 | 0.870 | 0.895 | 0.845 | 0.895 | 0.895 | 237,821 |
| 2024-08-20 | 0.860 | 0.925 | 0.858 | 0.865 | 0.865 | 337,486 |
| 2024-08-19 | 0.855 | 0.870 | 0.830 | 0.860 | 0.860 | 307,556 |
| 2024-08-16 | 0.885 | 0.890 | 0.845 | 0.850 | 0.850 | 185,210 |
| 2024-08-15 | 0.830 | 0.855 | 0.825 | 0.840 | 0.840 | 266,799 |
| 2024-08-14 | 0.840 | 0.880 | 0.820 | 0.830 | 0.830 | 490,674 |
| 2024-08-13 | 0.835 | 0.840 | 0.788 | 0.825 | 0.825 | 841,924 |
| 2024-08-12 | 0.895 | 0.895 | 0.835 | 0.840 | 0.840 | 344,419 |
| 2024-08-09 | 0.865 | 0.885 | 0.855 | 0.860 | 0.860 | 207,488 |
| 2024-08-08 | 0.865 | 0.880 | 0.850 | 0.850 | 0.850 | 264,186 |
| 2024-08-07 | 0.860 | 0.900 | 0.830 | 0.870 | 0.870 | 443,090 |
| 2024-08-06 | 0.830 | 0.920 | 0.810 | 0.875 | 0.875 | 702,419 |
| 2024-08-05 | 0.910 | 0.915 | 0.820 | 0.830 | 0.830 | 911,323 |
| 2024-08-02 | 0.950 | 0.965 | 0.910 | 0.910 | 0.910 | 316,877 |
| 2024-08-01 | 0.995 | 1.010 | 0.940 | 0.955 | 0.955 | 498,580 |
| 2024-07-31 | 0.950 | 1.010 | 0.940 | 1.010 | 1.010 | 224,266 |
| 2024-07-30 | 1.005 | 1.005 | 0.940 | 0.950 | 0.950 | 306,708 |
| 2024-07-29 | 0.945 | 1.030 | 0.935 | 1.025 | 1.025 | 454,630 |
| 2024-07-26 | 0.920 | 0.985 | 0.905 | 0.950 | 0.950 | 456,139 |
| 2024-07-25 | 0.925 | 0.930 | 0.900 | 0.910 | 0.910 | 398,953 |
| 2024-07-24 | 1.000 | 1.000 | 0.900 | 0.925 | 0.925 | 1,476,756 |
| 2024-07-23 | 1.155 | 1.180 | 0.995 | 0.995 | 0.995 | 825,941 |
| 2024-07-22 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2024-07-19 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2024-07-18 | 1.035 | 1.040 | 1.000 | 1.015 | 1.015 | 648,968 |
| 2024-07-17 | 1.070 | 1.080 | 1.035 | 1.045 | 1.045 | 412,171 |
| 2024-07-16 | 1.080 | 1.085 | 1.045 | 1.070 | 1.070 | 563,934 |
| 2024-07-15 | 1.150 | 1.150 | 1.075 | 1.090 | 1.090 | 601,014 |
| 2024-07-12 | 1.060 | 1.190 | 1.060 | 1.150 | 1.150 | 631,682 |
| 2024-07-11 | 1.090 | 1.100 | 1.040 | 1.040 | 1.040 | 586,670 |
| 2024-07-10 | 1.145 | 1.165 | 1.060 | 1.060 | 1.060 | 834,596 |
| 2024-07-09 | 1.250 | 1.265 | 1.120 | 1.145 | 1.145 | 1,051,099 |
| 2024-07-08 | 1.335 | 1.345 | 1.253 | 1.255 | 1.255 | 353,411 |
| 2024-07-05 | 1.360 | 1.360 | 1.300 | 1.335 | 1.335 | 414,204 |
| 2024-07-04 | 1.350 | 1.405 | 1.330 | 1.370 | 1.370 | 369,479 |
| 2024-07-03 | 1.410 | 1.410 | 1.330 | 1.345 | 1.345 | 314,796 |
| 2024-07-02 | 1.450 | 1.460 | 1.330 | 1.350 | 1.350 | 542,885 |
| 2024-07-01 | 1.450 | 1.510 | 1.450 | 1.460 | 1.460 | 276,117 |
| 2024-06-28 | 1.465 | 1.470 | 1.420 | 1.420 | 1.420 | 509,722 |
| 2024-06-27 | 1.470 | 1.505 | 1.430 | 1.465 | 1.465 | 610,900 |
| 2024-06-26 | 1.475 | 1.515 | 1.405 | 1.490 | 1.490 | 905,820 |
| 2024-06-25 | 1.280 | 1.485 | 1.260 | 1.475 | 1.475 | 1,177,927 |
| 2024-06-24 | 1.290 | 1.315 | 1.200 | 1.280 | 1.280 | 645,099 |
| 2024-06-21 | 1.370 | 1.370 | 1.280 | 1.290 | 1.290 | 537,762 |
| 2024-06-20 | 1.280 | 1.390 | 1.250 | 1.355 | 1.355 | 681,056 |
| 2024-06-19 | 1.230 | 1.300 | 1.200 | 1.295 | 1.295 | 565,342 |
| 2024-06-18 | 1.200 | 1.260 | 1.170 | 1.240 | 1.240 | 694,822 |
| 2024-06-17 | 1.075 | 1.195 | 1.075 | 1.185 | 1.185 | 637,214 |
| 2024-06-14 | 1.100 | 1.120 | 1.045 | 1.075 | 1.075 | 862,696 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.