CALIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 4.950 | 5.000 | 4.700 | 4.730 | 4.730 | 191,418 |
| 2023-01-09 | 4.800 | 4.950 | 4.750 | 4.930 | 4.930 | 217,395 |
| 2023-01-06 | 4.660 | 4.700 | 4.560 | 4.690 | 4.690 | 103,323 |
| 2023-01-05 | 4.520 | 4.660 | 4.410 | 4.660 | 4.660 | 89,811 |
| 2023-01-04 | 4.380 | 4.510 | 4.330 | 4.510 | 4.510 | 182,717 |
| 2023-01-03 | 4.470 | 4.470 | 4.290 | 4.380 | 4.380 | 82,900 |
| 2022-12-30 | 4.420 | 4.520 | 4.380 | 4.470 | 4.470 | 104,541 |
| 2022-12-29 | 4.300 | 4.310 | 4.200 | 4.300 | 4.300 | 129,467 |
| 2022-12-28 | 4.560 | 4.560 | 4.210 | 4.330 | 4.330 | 173,938 |
| 2022-12-23 | 4.480 | 4.720 | 4.370 | 4.520 | 4.520 | 247,510 |
| 2022-12-22 | 4.500 | 4.780 | 4.500 | 4.780 | 4.780 | 126,626 |
| 2022-12-21 | 4.660 | 4.660 | 4.550 | 4.590 | 4.590 | 105,281 |
| 2022-12-20 | 4.750 | 4.780 | 4.500 | 4.530 | 4.530 | 324,700 |
| 2022-12-19 | 4.660 | 4.780 | 4.600 | 4.780 | 4.780 | 185,639 |
| 2022-12-16 | 4.530 | 4.670 | 4.450 | 4.670 | 4.670 | 769,735 |
| 2022-12-15 | 4.720 | 4.780 | 4.560 | 4.600 | 4.600 | 262,164 |
| 2022-12-14 | 4.700 | 4.780 | 4.640 | 4.760 | 4.760 | 183,458 |
| 2022-12-13 | 4.700 | 4.830 | 4.670 | 4.690 | 4.690 | 346,132 |
| 2022-12-12 | 4.770 | 4.770 | 4.650 | 4.670 | 4.670 | 204,575 |
| 2022-12-09 | 4.730 | 4.780 | 4.610 | 4.750 | 4.750 | 183,687 |
| 2022-12-08 | 4.730 | 4.750 | 4.570 | 4.690 | 4.690 | 221,931 |
| 2022-12-07 | 4.900 | 4.900 | 4.620 | 4.730 | 4.730 | 330,728 |
| 2022-12-06 | 5.140 | 5.190 | 4.930 | 4.930 | 4.930 | 225,584 |
| 2022-12-05 | 5.140 | 5.160 | 5.030 | 5.120 | 5.120 | 287,732 |
| 2022-12-02 | 5.230 | 5.230 | 4.980 | 5.060 | 5.060 | 375,568 |
| 2022-12-01 | 5.110 | 5.200 | 5.030 | 5.150 | 5.150 | 276,156 |
| 2022-11-30 | 5.060 | 5.065 | 4.920 | 5.020 | 5.020 | 533,767 |
| 2022-11-29 | 5.160 | 5.160 | 4.910 | 4.950 | 4.950 | 267,287 |
| 2022-11-28 | 5.250 | 5.280 | 5.070 | 5.150 | 5.150 | 426,551 |
| 2022-11-25 | 5.550 | 5.550 | 5.240 | 5.310 | 5.310 | 423,183 |
| 2022-11-24 | 5.390 | 5.590 | 5.240 | 5.590 | 5.590 | 605,523 |
| 2022-11-23 | 5.240 | 5.490 | 5.140 | 5.370 | 5.370 | 1,486,462 |
| 2022-11-22 | 5.000 | 5.040 | 4.900 | 4.980 | 4.980 | 49,749 |
| 2022-11-21 | 5.000 | 5.150 | 4.930 | 4.990 | 4.990 | 321,534 |
| 2022-11-18 | 4.780 | 5.040 | 4.720 | 4.970 | 4.970 | 558,406 |
| 2022-11-17 | 4.850 | 4.930 | 4.790 | 4.860 | 4.860 | 293,111 |
| 2022-11-16 | 4.890 | 4.990 | 4.850 | 4.850 | 4.850 | 504,515 |
| 2022-11-15 | 5.050 | 5.050 | 4.810 | 4.890 | 4.890 | 579,881 |
| 2022-11-14 | 4.900 | 5.100 | 4.870 | 5.050 | 5.050 | 581,979 |
| 2022-11-11 | 4.890 | 4.890 | 4.670 | 4.810 | 4.810 | 526,187 |
| 2022-11-10 | 4.430 | 4.710 | 4.430 | 4.690 | 4.690 | 979,928 |
| 2022-11-09 | 4.270 | 4.540 | 4.260 | 4.480 | 4.480 | 712,741 |
| 2022-11-08 | 4.240 | 4.280 | 4.190 | 4.240 | 4.240 | 777,025 |
| 2022-11-07 | 4.200 | 4.290 | 4.120 | 4.200 | 4.200 | 568,840 |
| 2022-11-04 | 4.260 | 4.280 | 4.140 | 4.160 | 4.160 | 621,469 |
| 2022-11-03 | 4.250 | 4.310 | 4.120 | 4.270 | 4.270 | 510,595 |
| 2022-11-02 | 4.300 | 4.460 | 4.180 | 4.270 | 4.270 | 1,105,066 |
| 2022-11-01 | 4.080 | 4.340 | 4.050 | 4.300 | 4.300 | 1,264,259 |
| 2022-10-31 | 4.500 | 4.540 | 4.020 | 4.070 | 4.070 | 1,969,233 |
| 2022-10-28 | 4.880 | 4.950 | 4.300 | 4.440 | 4.440 | 3,100,006 |
| 2022-10-27 | 5.540 | 5.690 | 5.450 | 5.480 | 5.480 | 442,277 |
| 2022-10-26 | 5.750 | 6.040 | 5.630 | 5.700 | 5.700 | 1,067,873 |
| 2022-10-25 | 5.450 | 5.630 | 5.420 | 5.540 | 5.540 | 586,183 |
| 2022-10-24 | 5.550 | 5.650 | 5.380 | 5.490 | 5.490 | 704,542 |
| 2022-10-21 | 5.250 | 5.560 | 5.230 | 5.500 | 5.500 | 1,052,541 |
| 2022-10-20 | 4.750 | 5.280 | 4.670 | 5.280 | 5.280 | 1,609,991 |
| 2022-10-19 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2022-10-18 | 4.930 | 5.120 | 4.900 | 5.120 | 5.120 | 230,719 |
| 2022-10-17 | 4.930 | 4.980 | 4.830 | 4.870 | 4.870 | 249,824 |
| 2022-10-14 | 5.110 | 5.170 | 4.830 | 4.980 | 4.980 | 513,104 |
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.