CALIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.165 | 1.180 | 1.080 | 1.100 | 1.100 | 891,663 |
| 2024-06-12 | 1.210 | 1.210 | 1.160 | 1.165 | 1.165 | 781,222 |
| 2024-06-11 | 1.255 | 1.270 | 1.160 | 1.215 | 1.215 | 915,770 |
| 2024-06-07 | 1.245 | 1.310 | 1.240 | 1.240 | 1.240 | 495,436 |
| 2024-06-06 | 1.270 | 1.285 | 1.250 | 1.250 | 1.250 | 680,708 |
| 2024-06-05 | 1.295 | 1.305 | 1.250 | 1.275 | 1.275 | 526,342 |
| 2024-06-04 | 1.325 | 1.325 | 1.260 | 1.300 | 1.300 | 879,552 |
| 2024-06-03 | 1.385 | 1.410 | 1.330 | 1.335 | 1.335 | 659,937 |
| 2024-05-31 | 1.420 | 1.440 | 1.360 | 1.380 | 1.380 | 781,350 |
| 2024-05-30 | 1.550 | 1.550 | 1.365 | 1.410 | 1.410 | 1,333,259 |
| 2024-05-29 | 1.620 | 1.655 | 1.555 | 1.565 | 1.565 | 655,478 |
| 2024-05-28 | 1.650 | 1.695 | 1.610 | 1.625 | 1.625 | 235,030 |
| 2024-05-27 | 1.715 | 1.720 | 1.620 | 1.655 | 1.655 | 604,261 |
| 2024-05-24 | 1.600 | 1.710 | 1.575 | 1.705 | 1.705 | 774,627 |
| 2024-05-23 | 1.465 | 1.665 | 1.460 | 1.620 | 1.620 | 1,018,143 |
| 2024-05-22 | 1.485 | 1.495 | 1.420 | 1.485 | 1.485 | 553,339 |
| 2024-05-21 | 1.495 | 1.510 | 1.470 | 1.480 | 1.480 | 270,506 |
| 2024-05-20 | 1.450 | 1.500 | 1.450 | 1.495 | 1.495 | 364,638 |
| 2024-05-17 | 1.425 | 1.475 | 1.420 | 1.470 | 1.470 | 327,069 |
| 2024-05-16 | 1.455 | 1.480 | 1.410 | 1.430 | 1.430 | 205,141 |
| 2024-05-15 | 1.515 | 1.530 | 1.450 | 1.470 | 1.470 | 315,137 |
| 2024-05-14 | 1.500 | 1.540 | 1.460 | 1.495 | 1.495 | 468,241 |
| 2024-05-13 | 1.435 | 1.530 | 1.430 | 1.455 | 1.455 | 860,086 |
| 2024-05-10 | 1.330 | 1.440 | 1.315 | 1.430 | 1.430 | 911,398 |
| 2024-05-09 | 1.345 | 1.345 | 1.305 | 1.330 | 1.330 | 552,921 |
| 2024-05-08 | 1.355 | 1.360 | 1.300 | 1.315 | 1.315 | 1,016,518 |
| 2024-05-07 | 1.370 | 1.405 | 1.355 | 1.360 | 1.360 | 360,568 |
| 2024-05-06 | 1.355 | 1.430 | 1.340 | 1.365 | 1.365 | 681,587 |
| 2024-05-03 | 1.350 | 1.385 | 1.350 | 1.355 | 1.355 | 928,696 |
| 2024-05-02 | 1.415 | 1.415 | 1.300 | 1.350 | 1.350 | 1,180,942 |
| 2024-05-01 | 1.465 | 1.465 | 1.410 | 1.420 | 1.420 | 449,766 |
| 2024-04-30 | 1.510 | 1.510 | 1.470 | 1.485 | 1.485 | 348,276 |
| 2024-04-29 | 1.510 | 1.510 | 1.475 | 1.505 | 1.505 | 251,912 |
| 2024-04-26 | 1.570 | 1.570 | 1.460 | 1.510 | 1.510 | 272,051 |
| 2024-04-24 | 1.560 | 1.570 | 1.525 | 1.560 | 1.560 | 418,801 |
| 2024-04-23 | 1.550 | 1.570 | 1.525 | 1.565 | 1.565 | 260,397 |
| 2024-04-22 | 1.440 | 1.550 | 1.415 | 1.545 | 1.545 | 447,371 |
| 2024-04-19 | 1.500 | 1.500 | 1.420 | 1.425 | 1.425 | 371,385 |
| 2024-04-18 | 1.490 | 1.550 | 1.480 | 1.500 | 1.500 | 744,756 |
| 2024-04-17 | 1.400 | 1.510 | 1.380 | 1.495 | 1.495 | 587,349 |
| 2024-04-16 | 1.475 | 1.475 | 1.390 | 1.410 | 1.410 | 746,437 |
| 2024-04-15 | 1.570 | 1.570 | 1.450 | 1.475 | 1.475 | 537,861 |
| 2024-04-12 | 1.695 | 1.695 | 1.580 | 1.605 | 1.605 | 250,959 |
| 2024-04-11 | 1.505 | 1.690 | 1.490 | 1.650 | 1.650 | 843,344 |
| 2024-04-10 | 1.495 | 1.565 | 1.470 | 1.535 | 1.535 | 554,161 |
| 2024-04-09 | 1.520 | 1.580 | 1.475 | 1.480 | 1.480 | 497,871 |
| 2024-04-08 | 1.465 | 1.520 | 1.465 | 1.505 | 1.505 | 223,769 |
| 2024-04-05 | 1.550 | 1.550 | 1.455 | 1.485 | 1.485 | 225,294 |
| 2024-04-04 | 1.515 | 1.570 | 1.500 | 1.560 | 1.560 | 336,279 |
| 2024-04-03 | 1.450 | 1.515 | 1.445 | 1.500 | 1.500 | 657,401 |
| 2024-04-02 | 1.495 | 1.545 | 1.400 | 1.500 | 1.500 | 727,085 |
| 2024-03-28 | 1.400 | 1.495 | 1.400 | 1.465 | 1.465 | 756,519 |
| 2024-03-27 | 1.430 | 1.430 | 1.375 | 1.400 | 1.400 | 881,184 |
| 2024-03-26 | 1.560 | 1.560 | 1.425 | 1.430 | 1.430 | 1,215,176 |
| 2024-03-25 | 1.575 | 1.600 | 1.525 | 1.555 | 1.555 | 279,305 |
| 2024-03-22 | 1.575 | 1.605 | 1.560 | 1.565 | 1.565 | 186,046 |
| 2024-03-21 | 1.565 | 1.610 | 1.545 | 1.565 | 1.565 | 361,100 |
| 2024-03-20 | 1.550 | 1.580 | 1.540 | 1.540 | 1.540 | 217,827 |
| 2024-03-19 | 1.560 | 1.610 | 1.505 | 1.550 | 1.550 | 279,931 |
| 2024-03-18 | 1.470 | 1.565 | 1.450 | 1.555 | 1.555 | 475,040 |
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.