CALIX Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	3.600	3.600	3.450	3.510	3.510	190,537
2023-12-18	3.670	3.670	3.550	3.600	3.600	87,418
2023-12-15	3.680	3.720	3.540	3.650	3.650	269,846
2023-12-14	3.600	3.760	3.540	3.680	3.680	493,011
2023-12-13	3.530	3.550	3.460	3.500	3.500	169,389
2023-12-12	3.520	3.570	3.410	3.530	3.530	181,519
2023-12-11	3.550	3.660	3.520	3.600	3.600	55,862
2023-12-08	3.520	3.670	3.400	3.570	3.570	91,108
2023-12-07	3.500	3.690	3.500	3.650	3.650	303,448
2023-12-06	3.450	3.600	3.390	3.550	3.550	223,522
2023-12-05	3.500	3.520	3.360	3.490	3.490	149,684
2023-12-04	3.500	3.590	3.500	3.540	3.540	231,409
2023-12-01	3.600	3.600	3.470	3.470	3.470	231,588
2023-11-30	3.460	3.590	3.360	3.580	3.580	656,838
2023-11-29	3.370	3.450	3.330	3.450	3.450	53,469
2023-11-28	3.350	3.400	3.320	3.370	3.370	72,142
2023-11-27	3.330	3.370	3.300	3.310	3.310	108,263
2023-11-24	3.330	3.455	3.330	3.370	3.370	117,143
2023-11-23	3.300	3.370	3.280	3.330	3.330	213,914
2023-11-22	3.420	3.420	3.280	3.300	3.300	125,662
2023-11-21	3.400	3.480	3.340	3.450	3.450	209,823
2023-11-20	3.440	3.480	3.280	3.420	3.420	247,463
2023-11-17	3.590	3.590	3.420	3.470	3.470	270,651
2023-11-16	3.500	3.600	3.460	3.540	3.540	336,565
2023-11-15	3.250	3.540	3.250	3.540	3.540	281,371
2023-11-14	3.100	3.205	3.090	3.170	3.170	364,881
2023-11-13	3.230	3.250	3.100	3.150	3.150	101,456
2023-11-10	3.220	3.220	3.010	3.140	3.140	310,276
2023-11-09	3.280	3.430	3.220	3.240	3.240	284,471
2023-11-08	3.170	3.310	3.090	3.280	3.280	229,122
2023-11-07	3.240	3.340	3.080	3.160	3.160	302,962
2023-11-06	3.080	3.220	3.020	3.150	3.150	333,340
2023-11-03	3.010	3.150	2.950	3.080	3.080	321,116
2023-11-02	2.820	3.155	2.820	3.010	3.010	373,969
2023-11-01	2.750	2.870	2.650	2.820	2.820	162,964
2023-10-31	2.580	2.710	2.430	2.680	2.680	415,138
2023-10-30	2.970	2.990	2.430	2.490	2.490	669,896
2023-10-27	2.710	2.860	2.710	2.820	2.820	499,639
2023-10-26	2.850	2.860	2.760	2.830	2.830	270,082
2023-10-25	2.920	2.980	2.790	2.860	2.860	150,965
2023-10-24	2.660	2.860	2.660	2.860	2.860	270,030
2023-10-23	2.950	2.950	2.630	2.680	2.680	346,377
2023-10-20	2.800	3.140	2.800	2.900	2.900	317,823
2023-10-19	3.000	3.000	2.840	2.860	2.860	146,885
2023-10-18	2.970	3.010	2.850	2.990	2.990	159,737
2023-10-17	2.950	3.050	2.860	2.970	2.970	475,086
2023-10-16	3.080	3.080	2.780	2.910	2.910	451,505
2023-10-13	2.940	3.080	2.800	3.080	3.080	331,281
2023-10-12	2.950	2.960	2.740	2.930	2.930	463,448
2023-10-11	2.690	3.000	2.650	2.950	2.950	410,547
2023-10-10	2.490	2.700	2.430	2.680	2.680	364,855
2023-10-09	2.490	2.580	2.410	2.460	2.460	183,925
2023-10-06	2.600	2.660	2.490	2.540	2.540	290,733
2023-10-05	2.720	2.760	2.590	2.610	2.610	138,761
2023-10-04	2.740	2.770	2.610	2.710	2.710	493,980
2023-10-03	2.830	2.840	2.720	2.760	2.760	145,509
2023-10-02	2.810	2.870	2.730	2.870	2.870	81,890
2023-09-29	2.750	2.930	2.670	2.820	2.820	248,945
2023-09-28	2.740	2.740	2.640	2.720	2.720	255,186
2023-09-27	2.850	2.900	2.750	2.780	2.780	147,398

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.