CALIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.470 | 1.565 | 1.450 | 1.555 | 1.555 | 475,040 |
| 2024-03-15 | 1.545 | 1.545 | 1.420 | 1.425 | 1.425 | 1,380,661 |
| 2024-03-14 | 1.550 | 1.595 | 1.500 | 1.535 | 1.535 | 488,768 |
| 2024-03-13 | 1.510 | 1.650 | 1.510 | 1.520 | 1.520 | 720,022 |
| 2024-03-12 | 1.600 | 1.600 | 1.430 | 1.475 | 1.475 | 888,162 |
| 2024-03-11 | 1.650 | 1.650 | 1.535 | 1.565 | 1.565 | 615,800 |
| 2024-03-08 | 1.740 | 1.780 | 1.645 | 1.655 | 1.655 | 302,466 |
| 2024-03-07 | 1.710 | 1.800 | 1.690 | 1.745 | 1.745 | 342,045 |
| 2024-03-06 | 1.790 | 1.810 | 1.715 | 1.715 | 1.715 | 340,811 |
| 2024-03-05 | 1.950 | 1.970 | 1.780 | 1.785 | 1.785 | 628,301 |
| 2024-03-04 | 2.020 | 2.040 | 1.893 | 1.950 | 1.950 | 887,261 |
| 2024-03-01 | 1.900 | 1.935 | 1.750 | 1.780 | 1.780 | 401,752 |
| 2024-02-29 | 1.960 | 1.983 | 1.860 | 1.905 | 1.905 | 7,379,009 |
| 2024-02-28 | 1.900 | 1.965 | 1.875 | 1.950 | 1.950 | 406,561 |
| 2024-02-27 | 1.975 | 2.000 | 1.900 | 1.920 | 1.920 | 500,065 |
| 2024-02-26 | 2.010 | 2.070 | 1.950 | 1.985 | 1.985 | 436,704 |
| 2024-02-23 | 2.040 | 2.120 | 1.970 | 1.995 | 1.995 | 420,433 |
| 2024-02-22 | 2.050 | 2.120 | 1.990 | 2.030 | 2.030 | 206,568 |
| 2024-02-21 | 2.130 | 2.190 | 1.970 | 2.090 | 2.090 | 412,104 |
| 2024-02-20 | 2.210 | 2.440 | 2.100 | 2.170 | 2.170 | 493,314 |
| 2024-02-19 | 2.130 | 2.240 | 2.130 | 2.180 | 2.180 | 231,042 |
| 2024-02-16 | 2.120 | 2.190 | 2.060 | 2.140 | 2.140 | 271,759 |
| 2024-02-15 | 2.070 | 2.120 | 2.010 | 2.110 | 2.110 | 342,080 |
| 2024-02-14 | 2.030 | 2.210 | 2.000 | 2.070 | 2.070 | 636,176 |
| 2024-02-13 | 2.200 | 2.200 | 2.055 | 2.120 | 2.120 | 925,367 |
| 2024-02-12 | 2.230 | 2.360 | 2.170 | 2.220 | 2.220 | 1,262,950 |
| 2024-02-09 | 1.930 | 2.120 | 1.860 | 2.120 | 2.120 | 1,071,887 |
| 2024-02-08 | 1.610 | 1.903 | 1.560 | 1.880 | 1.880 | 1,335,424 |
| 2024-02-07 | 1.550 | 1.625 | 1.515 | 1.590 | 1.590 | 628,378 |
| 2024-02-06 | 1.735 | 1.735 | 1.520 | 1.545 | 1.545 | 416,488 |
| 2024-02-05 | 1.780 | 1.785 | 1.665 | 1.700 | 1.700 | 395,111 |
| 2024-02-02 | 1.630 | 1.790 | 1.630 | 1.750 | 1.750 | 373,388 |
| 2024-02-01 | 1.730 | 1.750 | 1.460 | 1.700 | 1.700 | 1,265,516 |
| 2024-01-31 | 1.800 | 1.830 | 1.680 | 1.685 | 1.685 | 636,135 |
| 2024-01-30 | 1.800 | 1.830 | 1.720 | 1.800 | 1.800 | 893,628 |
| 2024-01-29 | 2.230 | 2.230 | 1.645 | 1.825 | 1.825 | 1,994,453 |
| 2024-01-25 | 2.380 | 2.380 | 2.270 | 2.340 | 2.340 | 199,673 |
| 2024-01-24 | 2.260 | 2.370 | 2.255 | 2.300 | 2.300 | 255,983 |
| 2024-01-23 | 2.350 | 2.375 | 2.250 | 2.300 | 2.300 | 644,382 |
| 2024-01-22 | 2.490 | 2.490 | 2.220 | 2.360 | 2.360 | 579,295 |
| 2024-01-19 | 2.590 | 2.670 | 2.510 | 2.540 | 2.540 | 145,289 |
| 2024-01-18 | 2.660 | 2.700 | 2.540 | 2.560 | 2.560 | 166,517 |
| 2024-01-17 | 2.800 | 2.830 | 2.650 | 2.670 | 2.670 | 366,966 |
| 2024-01-16 | 2.920 | 2.970 | 2.820 | 2.830 | 2.830 | 193,990 |
| 2024-01-15 | 2.930 | 2.930 | 2.810 | 2.920 | 2.920 | 102,744 |
| 2024-01-12 | 3.010 | 3.050 | 2.880 | 2.930 | 2.930 | 199,184 |
| 2024-01-11 | 3.090 | 3.100 | 3.020 | 3.070 | 3.070 | 151,675 |
| 2024-01-10 | 3.160 | 3.170 | 3.040 | 3.090 | 3.090 | 81,134 |
| 2024-01-09 | 3.200 | 3.200 | 3.110 | 3.120 | 3.120 | 62,451 |
| 2024-01-08 | 3.190 | 3.230 | 3.090 | 3.140 | 3.140 | 94,249 |
| 2024-01-05 | 3.290 | 3.300 | 3.220 | 3.230 | 3.230 | 84,308 |
| 2024-01-04 | 3.200 | 3.290 | 3.120 | 3.290 | 3.290 | 110,244 |
| 2024-01-03 | 3.430 | 3.430 | 3.170 | 3.240 | 3.240 | 153,247 |
| 2024-01-02 | 3.400 | 3.440 | 3.350 | 3.390 | 3.390 | 59,836 |
| 2023-12-29 | 3.450 | 3.480 | 3.410 | 3.430 | 3.430 | 177,340 |
| 2023-12-28 | 3.450 | 3.490 | 3.400 | 3.450 | 3.450 | 95,703 |
| 2023-12-27 | 3.330 | 3.490 | 3.330 | 3.450 | 3.450 | 84,126 |
| 2023-12-22 | 3.500 | 3.510 | 3.340 | 3.400 | 3.400 | 172,953 |
| 2023-12-21 | 3.490 | 3.540 | 3.450 | 3.490 | 3.490 | 159,391 |
| 2023-12-20 | 3.510 | 3.590 | 3.480 | 3.500 | 3.500 | 149,679 |
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.