CALIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 8.750 | 8.930 | 8.620 | 8.720 | 8.720 | 580,629 |
| 2022-04-22 | 8.890 | 9.120 | 8.780 | 8.900 | 8.900 | 291,482 |
| 2022-04-21 | 9.070 | 9.190 | 8.910 | 8.940 | 8.940 | 310,694 |
| 2022-04-20 | 9.170 | 9.440 | 9.070 | 9.230 | 9.230 | 636,012 |
| 2022-04-19 | 9.100 | 9.650 | 8.950 | 9.160 | 9.160 | 794,588 |
| 2022-04-14 | 8.550 | 8.950 | 8.400 | 8.940 | 8.940 | 468,550 |
| 2022-04-13 | 8.200 | 8.480 | 8.120 | 8.440 | 8.440 | 238,884 |
| 2022-04-12 | 8.690 | 8.880 | 8.160 | 8.400 | 8.400 | 590,681 |
| 2022-04-11 | 7.950 | 8.640 | 7.690 | 8.500 | 8.500 | 835,935 |
| 2022-04-08 | 7.800 | 8.000 | 7.740 | 7.910 | 7.910 | 212,534 |
| 2022-04-07 | 7.810 | 7.950 | 7.680 | 7.770 | 7.770 | 278,834 |
| 2022-04-06 | 7.800 | 8.000 | 7.640 | 7.940 | 7.940 | 250,831 |
| 2022-04-05 | 7.980 | 8.090 | 7.630 | 7.840 | 7.840 | 296,069 |
| 2022-04-04 | 7.700 | 8.170 | 7.690 | 7.900 | 7.900 | 423,240 |
| 2022-04-01 | 7.540 | 7.750 | 7.320 | 7.650 | 7.650 | 322,059 |
| 2022-03-31 | 7.790 | 7.840 | 7.400 | 7.430 | 7.430 | 716,907 |
| 2022-03-30 | 7.600 | 7.830 | 7.470 | 7.490 | 7.490 | 461,927 |
| 2022-03-29 | 7.380 | 7.490 | 7.210 | 7.470 | 7.470 | 334,817 |
| 2022-03-28 | 7.800 | 7.800 | 7.300 | 7.330 | 7.330 | 481,002 |
| 2022-03-25 | 7.850 | 7.970 | 7.620 | 7.690 | 7.690 | 304,881 |
| 2022-03-24 | 8.030 | 8.150 | 7.750 | 7.820 | 7.820 | 703,021 |
| 2022-03-23 | 7.210 | 8.140 | 7.200 | 8.050 | 8.050 | 1,344,571 |
| 2022-03-22 | 7.270 | 7.270 | 6.920 | 6.960 | 6.960 | 455,417 |
| 2022-03-21 | 7.400 | 7.630 | 7.190 | 7.230 | 7.230 | 603,331 |
| 2022-03-18 | 7.000 | 7.300 | 6.710 | 7.300 | 7.300 | 8,580,563 |
| 2022-03-17 | 7.110 | 7.170 | 6.910 | 6.920 | 6.920 | 612,748 |
| 2022-03-16 | 7.050 | 7.230 | 6.930 | 7.010 | 7.010 | 612,453 |
| 2022-03-15 | 7.150 | 7.170 | 6.870 | 6.910 | 6.910 | 324,293 |
| 2022-03-14 | 6.850 | 7.150 | 6.720 | 7.120 | 7.120 | 462,756 |
| 2022-03-11 | 6.860 | 7.270 | 6.840 | 6.950 | 6.950 | 803,224 |
| 2022-03-10 | 6.700 | 6.930 | 6.550 | 6.790 | 6.790 | 402,814 |
| 2022-03-09 | 6.360 | 6.570 | 6.140 | 6.420 | 6.420 | 488,087 |
| 2022-03-08 | 6.500 | 6.510 | 6.120 | 6.120 | 6.120 | 557,181 |
| 2022-03-07 | 6.330 | 6.510 | 6.240 | 6.250 | 6.250 | 794,285 |
| 2022-03-04 | 6.400 | 6.500 | 6.000 | 6.140 | 6.140 | 634,190 |
| 2022-03-03 | 6.400 | 6.890 | 6.360 | 6.470 | 6.470 | 705,397 |
| 2022-03-02 | 5.950 | 6.490 | 5.910 | 6.330 | 6.330 | 650,039 |
| 2022-03-01 | 5.800 | 6.190 | 5.680 | 5.990 | 5.990 | 691,186 |
| 2022-02-28 | 5.660 | 5.840 | 5.370 | 5.750 | 5.750 | 808,664 |
| 2022-02-25 | 5.260 | 5.680 | 5.260 | 5.660 | 5.660 | 330,432 |
| 2022-02-24 | 5.670 | 5.690 | 5.250 | 5.290 | 5.290 | 576,023 |
| 2022-02-23 | 5.130 | 5.700 | 4.950 | 5.670 | 5.670 | 734,440 |
| 2022-02-22 | 5.210 | 5.260 | 5.060 | 5.110 | 5.110 | 313,327 |
| 2022-02-21 | 5.490 | 5.490 | 5.190 | 5.290 | 5.290 | 276,420 |
| 2022-02-18 | 5.200 | 5.480 | 5.120 | 5.480 | 5.480 | 201,471 |
| 2022-02-17 | 5.420 | 5.560 | 5.360 | 5.450 | 5.450 | 242,233 |
| 2022-02-16 | 5.270 | 5.450 | 5.260 | 5.400 | 5.400 | 155,579 |
| 2022-02-15 | 5.150 | 5.300 | 5.020 | 5.230 | 5.230 | 285,694 |
| 2022-02-14 | 5.370 | 5.370 | 5.060 | 5.210 | 5.210 | 362,461 |
| 2022-02-11 | 5.580 | 5.580 | 5.230 | 5.420 | 5.420 | 228,818 |
| 2022-02-10 | 5.700 | 5.700 | 5.380 | 5.570 | 5.570 | 304,160 |
| 2022-02-09 | 5.500 | 5.540 | 5.370 | 5.420 | 5.420 | 148,902 |
| 2022-02-08 | 5.390 | 5.600 | 5.290 | 5.350 | 5.350 | 219,472 |
| 2022-02-07 | 5.250 | 5.420 | 5.200 | 5.390 | 5.390 | 167,149 |
| 2022-02-04 | 5.200 | 5.300 | 5.080 | 5.300 | 5.300 | 230,388 |
| 2022-02-03 | 5.550 | 5.600 | 5.120 | 5.210 | 5.210 | 327,464 |
| 2022-02-02 | 5.200 | 5.500 | 5.190 | 5.500 | 5.500 | 362,029 |
| 2022-02-01 | 5.080 | 5.380 | 5.080 | 5.140 | 5.140 | 282,358 |
| 2022-01-31 | 4.950 | 5.100 | 4.820 | 5.060 | 5.060 | 366,760 |
| 2022-01-28 | 4.900 | 5.040 | 4.690 | 4.950 | 4.950 | 492,254 |
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.