CALIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 5.180 | 5.240 | 5.050 | 5.060 | 5.060 | 163,901 |
| 2022-10-12 | 5.080 | 5.310 | 5.030 | 5.200 | 5.200 | 303,669 |
| 2022-10-11 | 5.500 | 5.530 | 5.140 | 5.180 | 5.180 | 535,942 |
| 2022-10-10 | 5.800 | 5.800 | 5.500 | 5.520 | 5.520 | 201,993 |
| 2022-10-07 | 5.980 | 6.110 | 5.900 | 5.900 | 5.900 | 158,509 |
| 2022-10-06 | 6.020 | 6.110 | 5.950 | 6.040 | 6.040 | 1,201,634 |
| 2022-10-05 | 6.000 | 6.130 | 5.915 | 6.020 | 6.020 | 289,732 |
| 2022-10-04 | 5.700 | 5.860 | 5.580 | 5.790 | 5.790 | 511,869 |
| 2022-10-03 | 5.720 | 5.840 | 5.520 | 5.690 | 5.690 | 212,838 |
| 2022-09-30 | 5.840 | 5.900 | 5.640 | 5.780 | 5.780 | 301,747 |
| 2022-09-29 | 6.200 | 6.200 | 5.850 | 5.850 | 5.850 | 373,813 |
| 2022-09-28 | 6.330 | 6.380 | 5.860 | 5.930 | 5.930 | 785,979 |
| 2022-09-27 | 6.670 | 6.800 | 6.320 | 6.330 | 6.330 | 290,901 |
| 2022-09-26 | 6.600 | 6.825 | 6.540 | 6.740 | 6.740 | 557,082 |
| 2022-09-23 | 7.030 | 7.270 | 6.700 | 6.940 | 6.940 | 375,367 |
| 2022-09-21 | 7.570 | 7.580 | 6.970 | 7.030 | 7.030 | 406,925 |
| 2022-09-20 | 7.400 | 7.800 | 7.310 | 7.570 | 7.570 | 1,241,311 |
| 2022-09-19 | 7.450 | 7.650 | 7.200 | 7.310 | 7.310 | 353,008 |
| 2022-09-16 | 7.340 | 7.550 | 7.230 | 7.450 | 7.450 | 375,912 |
| 2022-09-15 | 7.200 | 7.525 | 7.160 | 7.400 | 7.400 | 279,909 |
| 2022-09-14 | 6.930 | 7.250 | 6.750 | 7.090 | 7.090 | 263,186 |
| 2022-09-13 | 7.180 | 7.470 | 7.140 | 7.200 | 7.200 | 153,693 |
| 2022-09-12 | 6.980 | 7.270 | 6.970 | 7.140 | 7.140 | 262,112 |
| 2022-09-09 | 7.070 | 7.070 | 6.770 | 6.890 | 6.890 | 111,578 |
| 2022-09-08 | 6.300 | 7.070 | 6.270 | 7.040 | 7.040 | 306,384 |
| 2022-09-07 | 6.350 | 6.530 | 6.280 | 6.480 | 6.480 | 277,768 |
| 2022-09-06 | 6.170 | 6.470 | 6.160 | 6.350 | 6.350 | 104,460 |
| 2022-09-05 | 6.100 | 6.290 | 5.940 | 6.170 | 6.170 | 127,274 |
| 2022-09-02 | 6.600 | 6.680 | 6.020 | 6.130 | 6.130 | 441,407 |
| 2022-09-01 | 6.590 | 6.960 | 6.590 | 6.680 | 6.680 | 320,498 |
| 2022-08-31 | 6.560 | 6.780 | 6.510 | 6.640 | 6.640 | 311,489 |
| 2022-08-30 | 6.510 | 6.640 | 6.370 | 6.550 | 6.550 | 372,436 |
| 2022-08-29 | 6.610 | 6.660 | 6.345 | 6.410 | 6.410 | 480,891 |
| 2022-08-26 | 6.830 | 7.020 | 6.765 | 6.850 | 6.850 | 345,639 |
| 2022-08-25 | 7.020 | 7.140 | 6.760 | 6.760 | 6.760 | 294,071 |
| 2022-08-24 | 6.410 | 6.940 | 6.400 | 6.920 | 6.920 | 389,213 |
| 2022-08-23 | 6.460 | 6.690 | 6.410 | 6.600 | 6.600 | 171,423 |
| 2022-08-22 | 6.550 | 6.705 | 6.370 | 6.640 | 6.640 | 111,834 |
| 2022-08-19 | 6.620 | 6.730 | 6.610 | 6.680 | 6.680 | 201,217 |
| 2022-08-18 | 6.750 | 6.750 | 6.600 | 6.650 | 6.650 | 61,140 |
| 2022-08-17 | 7.000 | 7.000 | 6.560 | 6.790 | 6.790 | 277,224 |
| 2022-08-16 | 7.000 | 7.050 | 6.880 | 6.920 | 6.920 | 142,663 |
| 2022-08-15 | 6.860 | 7.140 | 6.860 | 6.970 | 6.970 | 140,575 |
| 2022-08-12 | 7.060 | 7.060 | 6.830 | 6.860 | 6.860 | 136,495 |
| 2022-08-11 | 7.300 | 7.310 | 7.070 | 7.110 | 7.110 | 153,636 |
| 2022-08-10 | 7.350 | 7.400 | 7.110 | 7.180 | 7.180 | 220,711 |
| 2022-08-09 | 7.110 | 7.400 | 7.110 | 7.350 | 7.350 | 166,180 |
| 2022-08-08 | 6.950 | 7.300 | 6.930 | 7.150 | 7.150 | 723,862 |
| 2022-08-05 | 6.750 | 6.950 | 6.650 | 6.950 | 6.950 | 210,277 |
| 2022-08-04 | 6.850 | 6.870 | 6.690 | 6.740 | 6.740 | 248,333 |
| 2022-08-03 | 6.400 | 6.710 | 6.250 | 6.710 | 6.710 | 263,285 |
| 2022-08-02 | 6.240 | 6.350 | 6.150 | 6.300 | 6.300 | 144,794 |
| 2022-08-01 | 6.500 | 6.540 | 6.180 | 6.250 | 6.250 | 259,110 |
| 2022-07-29 | 6.300 | 6.450 | 6.240 | 6.310 | 6.310 | 648,777 |
| 2022-07-28 | 6.040 | 6.290 | 6.040 | 6.290 | 6.290 | 280,809 |
| 2022-07-27 | 5.900 | 6.010 | 5.800 | 6.000 | 6.000 | 270,395 |
| 2022-07-26 | 6.050 | 6.160 | 5.900 | 5.960 | 5.960 | 179,406 |
| 2022-07-25 | 6.070 | 6.100 | 5.950 | 6.040 | 6.040 | 159,459 |
| 2022-07-22 | 6.070 | 6.130 | 5.840 | 5.980 | 5.980 | 188,141 |
| 2022-07-21 | 5.790 | 6.070 | 5.670 | 6.020 | 6.020 | 255,730 |
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.