CALIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 5.900 | 5.990 | 5.720 | 5.820 | 5.820 | 304,393 |
| 2022-07-19 | 5.710 | 5.750 | 5.500 | 5.590 | 5.590 | 119,367 |
| 2022-07-18 | 5.500 | 5.710 | 5.400 | 5.710 | 5.710 | 202,853 |
| 2022-07-15 | 5.840 | 5.840 | 5.470 | 5.480 | 5.480 | 260,685 |
| 2022-07-14 | 5.500 | 5.640 | 5.405 | 5.580 | 5.580 | 223,474 |
| 2022-07-13 | 5.410 | 5.470 | 5.260 | 5.460 | 5.460 | 253,234 |
| 2022-07-12 | 5.610 | 5.650 | 5.400 | 5.400 | 5.400 | 188,468 |
| 2022-07-11 | 5.930 | 5.930 | 5.560 | 5.560 | 5.560 | 93,469 |
| 2022-07-08 | 5.800 | 5.980 | 5.600 | 5.900 | 5.900 | 244,328 |
| 2022-07-07 | 5.850 | 5.970 | 5.530 | 5.700 | 5.700 | 333,198 |
| 2022-07-06 | 6.000 | 6.080 | 5.840 | 5.870 | 5.870 | 204,985 |
| 2022-07-05 | 6.120 | 6.240 | 5.990 | 6.000 | 6.000 | 99,504 |
| 2022-07-04 | 6.030 | 6.300 | 6.030 | 6.150 | 6.150 | 532,238 |
| 2022-07-01 | 6.130 | 6.170 | 5.920 | 5.920 | 5.920 | 200,936 |
| 2022-06-30 | 6.160 | 6.260 | 6.040 | 6.120 | 6.120 | 252,965 |
| 2022-06-29 | 6.050 | 6.230 | 5.955 | 6.230 | 6.230 | 1,020,688 |
| 2022-06-28 | 6.220 | 6.250 | 5.950 | 6.210 | 6.210 | 299,776 |
| 2022-06-27 | 6.400 | 6.450 | 6.140 | 6.220 | 6.220 | 258,790 |
| 2022-06-24 | 6.200 | 6.360 | 6.140 | 6.290 | 6.290 | 225,724 |
| 2022-06-23 | 6.140 | 6.150 | 5.990 | 6.080 | 6.080 | 280,904 |
| 2022-06-22 | 6.140 | 6.290 | 5.950 | 6.000 | 6.000 | 325,271 |
| 2022-06-21 | 5.900 | 6.160 | 5.900 | 6.130 | 6.130 | 281,405 |
| 2022-06-20 | 5.930 | 6.150 | 5.720 | 5.880 | 5.880 | 370,832 |
| 2022-06-17 | 5.800 | 6.040 | 5.670 | 6.040 | 6.040 | 486,529 |
| 2022-06-16 | 6.030 | 6.200 | 5.910 | 5.980 | 5.980 | 343,967 |
| 2022-06-15 | 6.140 | 6.160 | 5.700 | 5.890 | 5.890 | 333,033 |
| 2022-06-14 | 6.050 | 6.180 | 5.630 | 6.140 | 6.140 | 665,684 |
| 2022-06-10 | 6.540 | 6.590 | 6.290 | 6.460 | 6.460 | 333,075 |
| 2022-06-09 | 7.070 | 7.070 | 6.650 | 6.680 | 6.680 | 206,232 |
| 2022-06-08 | 7.270 | 7.360 | 7.000 | 7.090 | 7.090 | 237,911 |
| 2022-06-07 | 7.750 | 7.770 | 7.080 | 7.180 | 7.180 | 327,008 |
| 2022-06-06 | 7.990 | 7.990 | 7.700 | 7.790 | 7.790 | 238,676 |
| 2022-06-03 | 7.840 | 8.170 | 7.840 | 7.980 | 7.980 | 333,686 |
| 2022-06-02 | 7.960 | 8.100 | 7.630 | 7.730 | 7.730 | 290,129 |
| 2022-06-01 | 8.250 | 8.380 | 7.790 | 7.920 | 7.920 | 561,907 |
| 2022-05-31 | 8.500 | 8.540 | 8.150 | 8.190 | 8.190 | 5,091,332 |
| 2022-05-30 | 8.100 | 8.580 | 7.900 | 8.340 | 8.340 | 785,419 |
| 2022-05-27 | 7.770 | 7.880 | 7.600 | 7.820 | 7.820 | 358,583 |
| 2022-05-26 | 7.760 | 8.010 | 7.600 | 7.660 | 7.660 | 461,786 |
| 2022-05-25 | 7.780 | 7.780 | 7.430 | 7.640 | 7.640 | 414,899 |
| 2022-05-24 | 7.860 | 8.010 | 7.480 | 7.630 | 7.630 | 606,451 |
| 2022-05-23 | 7.500 | 7.720 | 7.470 | 7.670 | 7.670 | 489,190 |
| 2022-05-20 | 7.570 | 7.570 | 7.130 | 7.440 | 7.440 | 441,257 |
| 2022-05-19 | 6.850 | 7.530 | 6.750 | 7.470 | 7.470 | 711,776 |
| 2022-05-18 | 7.100 | 7.400 | 7.005 | 7.030 | 7.030 | 729,324 |
| 2022-05-17 | 6.850 | 7.220 | 6.850 | 6.930 | 6.930 | 893,349 |
| 2022-05-16 | 6.890 | 7.140 | 6.620 | 6.650 | 6.650 | 938,005 |
| 2022-05-13 | 6.790 | 7.000 | 6.495 | 6.580 | 6.580 | 668,267 |
| 2022-05-12 | 6.800 | 6.830 | 6.500 | 6.630 | 6.630 | 445,266 |
| 2022-05-11 | 7.100 | 7.100 | 6.500 | 6.900 | 6.900 | 700,225 |
| 2022-05-10 | 7.000 | 7.250 | 6.510 | 7.110 | 7.110 | 726,984 |
| 2022-05-09 | 7.950 | 7.950 | 7.230 | 7.340 | 7.340 | 943,176 |
| 2022-05-06 | 8.550 | 8.550 | 7.860 | 8.130 | 8.130 | 490,103 |
| 2022-05-05 | 8.450 | 8.930 | 8.450 | 8.750 | 8.750 | 222,130 |
| 2022-05-04 | 8.600 | 8.800 | 8.370 | 8.400 | 8.400 | 193,394 |
| 2022-05-03 | 8.360 | 9.050 | 8.360 | 8.600 | 8.600 | 475,636 |
| 2022-05-02 | 8.650 | 8.790 | 8.300 | 8.320 | 8.320 | 390,355 |
| 2022-04-29 | 8.400 | 8.890 | 8.400 | 8.800 | 8.800 | 293,682 |
| 2022-04-28 | 8.550 | 8.750 | 8.440 | 8.510 | 8.510 | 406,884 |
| 2022-04-27 | 8.500 | 8.640 | 8.210 | 8.510 | 8.510 | 439,869 |
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.