CALIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 4.820 | 4.950 | 4.770 | 4.950 | 4.950 | 100,790 |
| 2023-04-04 | 5.000 | 5.050 | 4.800 | 4.840 | 4.840 | 86,826 |
| 2023-04-03 | 4.740 | 5.040 | 4.740 | 4.990 | 4.990 | 385,641 |
| 2023-03-31 | 4.580 | 4.770 | 4.580 | 4.740 | 4.740 | 338,749 |
| 2023-03-30 | 4.540 | 4.650 | 4.480 | 4.620 | 4.620 | 133,741 |
| 2023-03-29 | 4.540 | 4.560 | 4.430 | 4.540 | 4.540 | 114,765 |
| 2023-03-28 | 4.370 | 4.560 | 4.360 | 4.540 | 4.540 | 214,436 |
| 2023-03-27 | 4.330 | 4.420 | 4.310 | 4.370 | 4.370 | 108,243 |
| 2023-03-24 | 4.300 | 4.330 | 4.200 | 4.320 | 4.320 | 130,687 |
| 2023-03-23 | 4.320 | 4.340 | 4.220 | 4.310 | 4.310 | 97,511 |
| 2023-03-22 | 4.500 | 4.510 | 4.310 | 4.380 | 4.380 | 195,800 |
| 2023-03-21 | 4.510 | 4.560 | 4.420 | 4.450 | 4.450 | 219,525 |
| 2023-03-20 | 4.750 | 4.750 | 4.360 | 4.390 | 4.390 | 405,955 |
| 2023-03-17 | 4.710 | 4.800 | 4.660 | 4.760 | 4.760 | 654,116 |
| 2023-03-16 | 4.750 | 4.820 | 4.690 | 4.710 | 4.710 | 314,468 |
| 2023-03-15 | 4.960 | 5.020 | 4.790 | 4.840 | 4.840 | 275,341 |
| 2023-03-14 | 5.030 | 5.090 | 4.920 | 4.920 | 4.920 | 216,628 |
| 2023-03-13 | 5.170 | 5.180 | 5.030 | 5.100 | 5.100 | 128,858 |
| 2023-03-10 | 5.250 | 5.300 | 5.140 | 5.200 | 5.200 | 395,210 |
| 2023-03-09 | 5.300 | 5.440 | 5.300 | 5.350 | 5.350 | 160,338 |
| 2023-03-08 | 5.300 | 5.410 | 5.220 | 5.360 | 5.360 | 198,706 |
| 2023-03-07 | 5.440 | 5.500 | 5.350 | 5.460 | 5.460 | 240,431 |
| 2023-03-06 | 5.450 | 5.580 | 5.450 | 5.500 | 5.500 | 219,326 |
| 2023-03-03 | 5.410 | 5.540 | 5.410 | 5.500 | 5.500 | 153,415 |
| 2023-03-02 | 5.550 | 5.620 | 5.470 | 5.510 | 5.510 | 174,603 |
| 2023-03-01 | 5.650 | 5.650 | 5.510 | 5.600 | 5.600 | 120,748 |
| 2023-02-28 | 5.520 | 5.805 | 5.520 | 5.770 | 5.770 | 812,191 |
| 2023-02-27 | 5.620 | 5.650 | 5.500 | 5.520 | 5.520 | 227,753 |
| 2023-02-24 | 5.700 | 5.860 | 5.590 | 5.700 | 5.700 | 379,965 |
| 2023-02-23 | 5.440 | 5.800 | 5.390 | 5.670 | 5.670 | 431,819 |
| 2023-02-22 | 5.500 | 5.500 | 5.330 | 5.440 | 5.440 | 302,281 |
| 2023-02-21 | 5.200 | 5.690 | 5.190 | 5.570 | 5.570 | 505,478 |
| 2023-02-20 | 5.220 | 5.350 | 5.140 | 5.250 | 5.250 | 169,835 |
| 2023-02-17 | 5.150 | 5.240 | 5.100 | 5.230 | 5.230 | 126,841 |
| 2023-02-16 | 5.120 | 5.240 | 5.050 | 5.200 | 5.200 | 276,727 |
| 2023-02-15 | 5.050 | 5.100 | 4.740 | 5.050 | 5.050 | 386,898 |
| 2023-02-14 | 5.120 | 5.180 | 5.005 | 5.030 | 5.030 | 135,708 |
| 2023-02-13 | 5.080 | 5.270 | 5.080 | 5.120 | 5.120 | 190,309 |
| 2023-02-10 | 5.090 | 5.160 | 5.000 | 5.120 | 5.120 | 249,235 |
| 2023-02-09 | 5.340 | 5.340 | 5.040 | 5.130 | 5.130 | 329,807 |
| 2023-02-08 | 5.460 | 5.530 | 5.350 | 5.370 | 5.370 | 204,890 |
| 2023-02-07 | 5.630 | 5.630 | 5.440 | 5.440 | 5.440 | 83,946 |
| 2023-02-06 | 5.690 | 5.690 | 5.490 | 5.570 | 5.570 | 87,157 |
| 2023-02-03 | 5.610 | 5.770 | 5.610 | 5.660 | 5.660 | 294,053 |
| 2023-02-02 | 5.500 | 5.630 | 5.400 | 5.610 | 5.610 | 190,801 |
| 2023-02-01 | 5.570 | 5.670 | 5.360 | 5.440 | 5.440 | 230,196 |
| 2023-01-31 | 5.900 | 5.950 | 5.530 | 5.550 | 5.550 | 365,223 |
| 2023-01-30 | 5.500 | 6.050 | 5.500 | 5.820 | 5.820 | 881,533 |
| 2023-01-27 | 5.380 | 5.550 | 5.290 | 5.460 | 5.460 | 549,709 |
| 2023-01-25 | 5.310 | 5.390 | 5.260 | 5.310 | 5.310 | 375,655 |
| 2023-01-24 | 5.340 | 5.440 | 5.230 | 5.310 | 5.310 | 206,178 |
| 2023-01-23 | 5.120 | 5.350 | 5.070 | 5.340 | 5.340 | 337,184 |
| 2023-01-20 | 5.240 | 5.240 | 5.000 | 5.120 | 5.120 | 196,744 |
| 2023-01-19 | 5.190 | 5.270 | 5.150 | 5.240 | 5.240 | 121,011 |
| 2023-01-18 | 5.290 | 5.320 | 5.190 | 5.210 | 5.210 | 99,133 |
| 2023-01-17 | 5.250 | 5.310 | 5.180 | 5.290 | 5.290 | 184,154 |
| 2023-01-16 | 5.250 | 5.340 | 5.200 | 5.250 | 5.250 | 475,066 |
| 2023-01-13 | 5.060 | 5.370 | 5.060 | 5.300 | 5.300 | 460,412 |
| 2023-01-12 | 4.920 | 5.130 | 4.875 | 5.060 | 5.060 | 346,533 |
| 2023-01-11 | 4.730 | 4.950 | 4.730 | 4.890 | 4.890 | 278,065 |
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.