CALIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 2.800 | 2.910 | 2.740 | 2.880 | 2.880 | 287,522 |
| 2023-09-25 | 2.970 | 2.970 | 2.790 | 2.810 | 2.810 | 232,966 |
| 2023-09-22 | 2.950 | 3.050 | 2.900 | 2.980 | 2.980 | 220,166 |
| 2023-09-21 | 3.110 | 3.120 | 3.010 | 3.050 | 3.050 | 175,243 |
| 2023-09-20 | 3.170 | 3.170 | 3.050 | 3.130 | 3.130 | 192,168 |
| 2023-09-19 | 3.250 | 3.250 | 3.100 | 3.180 | 3.180 | 190,582 |
| 2023-09-18 | 3.340 | 3.340 | 3.170 | 3.250 | 3.250 | 199,261 |
| 2023-09-15 | 3.330 | 3.480 | 3.280 | 3.340 | 3.340 | 261,023 |
| 2023-09-14 | 3.400 | 3.450 | 3.250 | 3.290 | 3.290 | 172,317 |
| 2023-09-13 | 3.390 | 3.520 | 3.370 | 3.380 | 3.380 | 497,116 |
| 2023-09-12 | 3.560 | 3.570 | 3.270 | 3.330 | 3.330 | 389,393 |
| 2023-09-11 | 3.700 | 3.730 | 3.470 | 3.560 | 3.560 | 348,850 |
| 2023-09-08 | 3.760 | 3.780 | 3.680 | 3.700 | 3.700 | 165,507 |
| 2023-09-07 | 3.820 | 3.860 | 3.710 | 3.790 | 3.790 | 183,744 |
| 2023-09-06 | 3.920 | 3.950 | 3.810 | 3.820 | 3.820 | 137,730 |
| 2023-09-05 | 3.920 | 4.030 | 3.920 | 3.990 | 3.990 | 117,332 |
| 2023-09-04 | 3.870 | 4.000 | 3.870 | 3.950 | 3.950 | 102,224 |
| 2023-09-01 | 3.840 | 3.900 | 3.720 | 3.870 | 3.870 | 197,714 |
| 2023-08-31 | 3.990 | 4.000 | 3.780 | 3.840 | 3.840 | 473,068 |
| 2023-08-30 | 4.060 | 4.140 | 4.000 | 4.000 | 4.000 | 152,231 |
| 2023-08-29 | 4.020 | 4.120 | 3.950 | 4.030 | 4.030 | 158,279 |
| 2023-08-28 | 4.240 | 4.250 | 4.040 | 4.060 | 4.060 | 248,399 |
| 2023-08-25 | 4.350 | 4.350 | 4.080 | 4.240 | 4.240 | 270,926 |
| 2023-08-24 | 4.540 | 4.540 | 4.300 | 4.390 | 4.390 | 262,007 |
| 2023-08-23 | 4.560 | 4.570 | 4.450 | 4.540 | 4.540 | 68,085 |
| 2023-08-22 | 4.490 | 4.640 | 4.470 | 4.560 | 4.560 | 309,586 |
| 2023-08-21 | 4.500 | 4.600 | 4.440 | 4.440 | 4.440 | 106,393 |
| 2023-08-18 | 4.560 | 4.600 | 4.440 | 4.540 | 4.540 | 237,796 |
| 2023-08-17 | 4.640 | 4.690 | 4.530 | 4.580 | 4.580 | 245,437 |
| 2023-08-16 | 4.720 | 4.780 | 4.640 | 4.650 | 4.650 | 179,447 |
| 2023-08-15 | 4.530 | 4.740 | 4.510 | 4.710 | 4.710 | 291,343 |
| 2023-08-14 | 4.550 | 4.640 | 4.500 | 4.540 | 4.540 | 114,070 |
| 2023-08-11 | 4.440 | 4.580 | 4.440 | 4.500 | 4.500 | 132,751 |
| 2023-08-10 | 4.350 | 4.455 | 4.300 | 4.440 | 4.440 | 167,209 |
| 2023-08-09 | 4.420 | 4.450 | 4.340 | 4.410 | 4.410 | 79,905 |
| 2023-08-08 | 4.470 | 4.470 | 4.340 | 4.380 | 4.380 | 103,236 |
| 2023-08-07 | 4.480 | 4.630 | 4.390 | 4.400 | 4.400 | 118,681 |
| 2023-08-04 | 4.430 | 4.450 | 4.360 | 4.400 | 4.400 | 158,344 |
| 2023-08-03 | 4.310 | 4.530 | 4.260 | 4.450 | 4.450 | 267,652 |
| 2023-08-02 | 4.360 | 4.420 | 4.060 | 4.240 | 4.240 | 199,872 |
| 2023-08-01 | 4.190 | 4.250 | 4.080 | 4.130 | 4.130 | 136,034 |
| 2023-07-31 | 4.390 | 4.390 | 4.150 | 4.170 | 4.170 | 111,056 |
| 2023-07-28 | 4.280 | 4.280 | 4.130 | 4.220 | 4.220 | 88,408 |
| 2023-07-27 | 4.230 | 4.410 | 4.230 | 4.290 | 4.290 | 86,260 |
| 2023-07-26 | 4.410 | 4.410 | 4.130 | 4.220 | 4.220 | 128,514 |
| 2023-07-25 | 4.250 | 4.410 | 4.200 | 4.370 | 4.370 | 169,462 |
| 2023-07-24 | 4.140 | 4.210 | 4.010 | 4.210 | 4.210 | 185,243 |
| 2023-07-21 | 3.950 | 4.130 | 3.900 | 4.100 | 4.100 | 522,333 |
| 2023-07-20 | 4.180 | 4.240 | 3.960 | 3.970 | 3.970 | 245,757 |
| 2023-07-19 | 4.370 | 4.480 | 4.170 | 4.210 | 4.210 | 173,602 |
| 2023-07-18 | 4.450 | 4.490 | 4.340 | 4.340 | 4.340 | 81,534 |
| 2023-07-17 | 4.470 | 4.480 | 4.360 | 4.430 | 4.430 | 108,077 |
| 2023-07-14 | 4.370 | 4.500 | 4.340 | 4.500 | 4.500 | 187,069 |
| 2023-07-13 | 4.280 | 4.400 | 4.270 | 4.340 | 4.340 | 180,527 |
| 2023-07-12 | 4.390 | 4.410 | 4.190 | 4.280 | 4.280 | 288,741 |
| 2023-07-11 | 4.490 | 4.520 | 4.260 | 4.400 | 4.400 | 177,736 |
| 2023-07-10 | 4.430 | 4.540 | 4.425 | 4.500 | 4.500 | 158,904 |
| 2023-07-07 | 4.390 | 4.470 | 4.300 | 4.420 | 4.420 | 174,538 |
| 2023-07-06 | 4.400 | 4.485 | 4.300 | 4.440 | 4.440 | 144,315 |
| 2023-07-05 | 4.330 | 4.430 | 4.280 | 4.400 | 4.400 | 63,784 |
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.