CALIX Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	5.080	5.300	4.680	4.780	4.780	752,296
2022-01-25	5.590	5.590	5.020	5.040	5.040	1,202,608
2022-01-24	6.000	6.000	5.540	5.600	5.600	638,669
2022-01-21	6.320	6.350	6.060	6.130	6.130	348,898
2022-01-20	6.800	6.800	6.400	6.410	6.410	260,763
2022-01-19	6.990	7.090	6.680	6.750	6.750	364,668
2022-01-18	6.450	7.300	6.450	7.000	7.000	785,580
2022-01-17	6.530	6.580	6.330	6.440	6.440	155,715
2022-01-14	6.520	6.520	6.270	6.390	6.390	208,988
2022-01-13	6.500	6.700	6.250	6.520	6.520	270,998
2022-01-12	6.030	6.500	6.030	6.350	6.350	265,470
2022-01-11	6.000	6.290	5.990	6.090	6.090	317,494
2022-01-10	6.190	6.340	5.910	6.200	6.200	347,415
2022-01-07	6.290	6.380	6.070	6.220	6.220	234,776
2022-01-06	6.500	6.740	6.170	6.290	6.290	474,255
2022-01-05	6.500	6.860	6.400	6.730	6.730	346,218
2022-01-04	6.650	6.650	6.315	6.520	6.520	410,685
2021-12-31	6.400	6.650	6.210	6.650	6.650	245,486
2021-12-30	6.500	6.500	6.155	6.320	6.320	287,013
2021-12-29	6.010	6.480	6.010	6.480	6.480	353,449
2021-12-24	6.010	6.120	5.930	5.980	5.980	101,736
2021-12-23	6.010	6.060	5.900	6.010	6.010	207,436
2021-12-22	5.920	6.120	5.900	5.990	5.990	276,616
2021-12-21	5.620	5.890	5.490	5.860	5.860	462,184
2021-12-20	5.950	5.970	5.520	5.680	5.680	489,559
2021-12-17	6.480	6.480	5.780	6.030	6.030	563,842
2021-12-16	6.300	6.390	6.130	6.390	6.390	160,318
2021-12-15	6.430	6.490	6.110	6.210	6.210	156,070
2021-12-14	6.290	6.600	6.250	6.430	6.430	246,744
2021-12-13	6.240	6.380	6.085	6.320	6.320	206,556
2021-12-10	6.490	6.490	6.110	6.240	6.240	348,753
2021-12-09	6.590	6.600	6.310	6.500	6.500	191,802
2021-12-08	6.440	6.620	6.310	6.570	6.570	251,727
2021-12-07	5.990	6.390	5.990	6.170	6.170	703,492
2021-12-06	6.450	6.510	6.010	6.040	6.040	391,377
2021-12-03	6.510	6.650	6.350	6.450	6.450	162,209
2021-12-02	6.530	6.600	6.400	6.460	6.460	465,116
2021-12-01	6.750	6.930	6.600	6.670	6.670	675,424
2021-11-30	6.260	6.980	6.260	6.880	6.880	1,101,242
2021-11-29	6.330	6.600	6.200	6.230	6.230	1,158,076
2021-11-26	7.000	7.170	6.550	6.600	6.600	680,124
2021-11-25	7.280	7.280	7.030	7.030	7.030	172,186
2021-11-24	7.330	7.440	7.170	7.280	7.280	248,683
2021-11-23	7.300	7.350	7.010	7.280	7.280	352,635
2021-11-22	7.840	7.900	6.950	7.290	7.290	731,260
2021-11-19	7.750	7.970	7.590	7.880	7.880	201,167
2021-11-18	7.980	8.020	7.610	7.640	7.640	300,446
2021-11-17	8.080	8.300	7.840	7.990	7.990	871,417
2021-11-16	7.200	7.990	7.050	7.940	7.940	857,766
2021-11-15	7.350	7.390	6.900	7.140	7.140	603,085
2021-11-12	6.530	7.500	6.460	7.340	7.340	1,229,051
2021-11-11	5.950	6.200	5.820	6.120	6.120	274,174
2021-11-10	6.230	6.230	5.900	5.950	5.950	296,114
2021-11-09	5.990	6.220	5.910	6.200	6.200	359,411
2021-11-08	6.290	6.290	5.890	5.890	5.890	370,958
2021-11-05	6.190	6.270	6.060	6.250	6.250	462,541
2021-11-04	5.920	6.200	5.790	6.190	6.190	487,548
2021-11-03	5.650	5.940	5.500	5.880	5.880	409,562
2021-11-02	5.590	5.770	5.530	5.550	5.550	234,801
2021-11-01	5.200	5.630	5.160	5.470	5.470	582,186

← NewerPage 21 of 22 · 1,265 trading daysOlder →

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.