CALIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 4.400 | 4.450 | 4.270 | 4.340 | 4.340 | 86,017 |
| 2023-07-03 | 4.190 | 4.485 | 4.150 | 4.360 | 4.360 | 247,129 |
| 2023-06-30 | 4.010 | 4.220 | 3.970 | 4.170 | 4.170 | 219,312 |
| 2023-06-29 | 4.000 | 4.050 | 3.890 | 4.040 | 4.040 | 243,152 |
| 2023-06-28 | 3.930 | 3.940 | 3.850 | 3.900 | 3.900 | 277,712 |
| 2023-06-27 | 3.780 | 3.940 | 3.780 | 3.900 | 3.900 | 186,195 |
| 2023-06-26 | 3.760 | 3.890 | 3.700 | 3.820 | 3.820 | 206,913 |
| 2023-06-23 | 3.750 | 3.810 | 3.670 | 3.790 | 3.790 | 230,819 |
| 2023-06-22 | 3.850 | 3.910 | 3.710 | 3.750 | 3.750 | 332,834 |
| 2023-06-21 | 3.920 | 4.020 | 3.900 | 3.950 | 3.950 | 305,215 |
| 2023-06-20 | 4.050 | 4.100 | 3.950 | 3.950 | 3.950 | 218,544 |
| 2023-06-19 | 4.150 | 4.180 | 4.060 | 4.070 | 4.070 | 179,893 |
| 2023-06-16 | 4.120 | 4.200 | 4.110 | 4.180 | 4.180 | 173,949 |
| 2023-06-15 | 4.220 | 4.280 | 4.140 | 4.150 | 4.150 | 131,103 |
| 2023-06-14 | 4.290 | 4.390 | 4.220 | 4.230 | 4.230 | 482,948 |
| 2023-06-13 | 4.310 | 4.335 | 4.260 | 4.310 | 4.310 | 386,634 |
| 2023-06-09 | 4.170 | 4.320 | 4.160 | 4.320 | 4.320 | 150,523 |
| 2023-06-08 | 4.090 | 4.230 | 4.050 | 4.200 | 4.200 | 235,966 |
| 2023-06-07 | 4.270 | 4.345 | 4.080 | 4.130 | 4.130 | 187,788 |
| 2023-06-06 | 4.180 | 4.280 | 4.140 | 4.270 | 4.270 | 208,291 |
| 2023-06-05 | 4.400 | 4.400 | 4.190 | 4.190 | 4.190 | 177,706 |
| 2023-06-02 | 4.120 | 4.360 | 4.100 | 4.300 | 4.300 | 218,222 |
| 2023-06-01 | 4.230 | 4.270 | 4.160 | 4.160 | 4.160 | 108,702 |
| 2023-05-31 | 4.250 | 4.380 | 4.180 | 4.310 | 4.310 | 319,044 |
| 2023-05-30 | 4.400 | 4.440 | 4.190 | 4.300 | 4.300 | 229,650 |
| 2023-05-29 | 4.330 | 4.430 | 4.290 | 4.380 | 4.380 | 145,184 |
| 2023-05-26 | 4.470 | 4.480 | 4.320 | 4.330 | 4.330 | 165,821 |
| 2023-05-25 | 4.550 | 4.625 | 4.455 | 4.490 | 4.490 | 317,621 |
| 2023-05-24 | 4.600 | 4.650 | 4.530 | 4.600 | 4.600 | 233,281 |
| 2023-05-23 | 4.580 | 4.600 | 4.450 | 4.600 | 4.600 | 673,875 |
| 2023-05-22 | 4.630 | 4.680 | 4.545 | 4.600 | 4.600 | 234,073 |
| 2023-05-19 | 4.580 | 4.700 | 4.470 | 4.630 | 4.630 | 291,851 |
| 2023-05-18 | 4.260 | 4.560 | 4.260 | 4.540 | 4.540 | 229,925 |
| 2023-05-17 | 4.450 | 4.620 | 4.270 | 4.300 | 4.300 | 521,909 |
| 2023-05-16 | 4.790 | 4.790 | 4.410 | 4.500 | 4.500 | 331,131 |
| 2023-05-15 | 5.170 | 5.210 | 4.370 | 4.810 | 4.810 | 1,046,874 |
| 2023-05-12 | 5.100 | 5.230 | 5.060 | 5.210 | 5.210 | 261,527 |
| 2023-05-11 | 5.000 | 5.140 | 4.930 | 5.140 | 5.140 | 220,811 |
| 2023-05-10 | 4.850 | 5.020 | 4.850 | 4.970 | 4.970 | 131,612 |
| 2023-05-09 | 4.900 | 4.920 | 4.820 | 4.850 | 4.850 | 73,066 |
| 2023-05-08 | 5.000 | 5.120 | 4.860 | 4.880 | 4.880 | 168,322 |
| 2023-05-05 | 4.790 | 4.950 | 4.790 | 4.920 | 4.920 | 109,744 |
| 2023-05-04 | 5.050 | 5.055 | 4.790 | 4.830 | 4.830 | 110,343 |
| 2023-05-03 | 4.850 | 5.070 | 4.810 | 5.070 | 5.070 | 637,262 |
| 2023-05-02 | 4.740 | 4.970 | 4.740 | 4.910 | 4.910 | 130,334 |
| 2023-05-01 | 4.700 | 4.800 | 4.700 | 4.740 | 4.740 | 164,254 |
| 2023-04-28 | 4.680 | 4.750 | 4.600 | 4.720 | 4.720 | 128,909 |
| 2023-04-27 | 4.750 | 4.810 | 4.590 | 4.600 | 4.600 | 91,967 |
| 2023-04-26 | 4.950 | 4.950 | 4.810 | 4.810 | 4.810 | 127,677 |
| 2023-04-24 | 4.890 | 4.990 | 4.860 | 4.990 | 4.990 | 72,730 |
| 2023-04-21 | 4.840 | 4.930 | 4.820 | 4.860 | 4.860 | 87,632 |
| 2023-04-20 | 4.980 | 5.080 | 4.880 | 4.890 | 4.890 | 96,993 |
| 2023-04-19 | 4.950 | 5.000 | 4.820 | 4.980 | 4.980 | 146,099 |
| 2023-04-18 | 4.960 | 5.025 | 4.910 | 4.950 | 4.950 | 237,283 |
| 2023-04-17 | 4.900 | 4.970 | 4.800 | 4.950 | 4.950 | 125,757 |
| 2023-04-14 | 4.860 | 4.950 | 4.750 | 4.880 | 4.880 | 134,888 |
| 2023-04-13 | 4.690 | 4.870 | 4.560 | 4.870 | 4.870 | 419,669 |
| 2023-04-12 | 4.640 | 4.710 | 4.590 | 4.650 | 4.650 | 57,871 |
| 2023-04-11 | 4.550 | 4.740 | 4.500 | 4.640 | 4.640 | 233,073 |
| 2023-04-06 | 4.960 | 4.960 | 4.560 | 4.570 | 4.570 | 167,840 |
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.