CALIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.410	0.415	0.400	0.410	0.410	91,570
2025-11-10	0.400	0.410	0.390	0.410	0.410	146,641
2025-11-07	0.390	0.410	0.390	0.390	0.390	179,955
2025-11-06	0.390	0.395	0.385	0.390	0.390	66,192
2025-11-05	0.400	0.410	0.385	0.400	0.400	109,861
2025-11-04	0.400	0.410	0.390	0.400	0.400	1,503,489
2025-11-03	0.425	0.425	0.400	0.405	0.405	133,478
2025-10-31	0.420	0.435	0.410	0.425	0.425	154,874
2025-10-30	0.420	0.420	0.405	0.410	0.410	104,804
2025-10-29	0.405	0.420	0.400	0.420	0.420	159,203
2025-10-28	0.440	0.440	0.400	0.405	0.405	456,257
2025-10-27	0.455	0.455	0.435	0.440	0.440	149,306
2025-10-24	0.440	0.455	0.430	0.435	0.435	117,337
2025-10-23	0.450	0.450	0.423	0.440	0.440	271,738
2025-10-22	0.440	0.460	0.425	0.460	0.460	166,494
2025-10-21	0.480	0.490	0.425	0.430	0.430	597,688
2025-10-20	0.475	0.480	0.450	0.470	0.470	349,259
2025-10-17	0.530	0.530	0.450	0.460	0.460	657,007
2025-10-16	0.550	0.575	0.520	0.530	0.530	587,057
2025-10-15	0.465	0.545	0.465	0.540	0.540	753,064
2025-10-14	0.485	0.490	0.455	0.460	0.460	453,088
2025-10-13	0.430	0.485	0.420	0.485	0.485	400,522
2025-10-10	0.410	0.430	0.400	0.420	0.420	289,486
2025-10-09	0.400	0.400	0.385	0.400	0.400	275,227
2025-10-08	0.405	0.405	0.385	0.395	0.395	329,433
2025-10-07	0.410	0.415	0.395	0.400	0.400	281,194
2025-10-06	0.420	0.420	0.410	0.410	0.410	89,545
2025-10-03	0.400	0.440	0.400	0.420	0.420	367,272
2025-10-02	0.390	0.400	0.385	0.400	0.400	165,498
2025-10-01	0.410	0.410	0.380	0.385	0.385	233,071
2025-09-30	0.390	0.410	0.390	0.410	0.410	300,640
2025-09-29	0.390	0.395	0.375	0.375	0.375	231,797
2025-09-26	0.400	0.410	0.390	0.390	0.390	51,767
2025-09-25	0.400	0.410	0.395	0.395	0.395	26,811
2025-09-24	0.420	0.420	0.385	0.400	0.400	243,187
2025-09-23	0.405	0.415	0.400	0.400	0.400	95,985
2025-09-22	0.410	0.415	0.405	0.410	0.410	64,566
2025-09-19	0.420	0.445	0.410	0.410	0.410	384,298
2025-09-18	0.390	0.440	0.390	0.420	0.420	333,816
2025-09-17	0.395	0.410	0.385	0.390	0.390	195,175
2025-09-16	0.420	0.420	0.395	0.405	0.405	58,047
2025-09-15	0.420	0.420	0.410	0.410	0.410	33,417
2025-09-12	0.410	0.420	0.400	0.420	0.420	114,204
2025-09-11	0.410	0.425	0.400	0.405	0.405	178,730
2025-09-10	0.420	0.425	0.403	0.410	0.410	218,713
2025-09-09	0.425	0.430	0.400	0.420	0.420	459,505
2025-09-08	0.370	0.425	0.370	0.400	0.400	547,577
2025-09-05	0.390	0.395	0.365	0.370	0.370	374,472
2025-09-04	0.415	0.415	0.390	0.390	0.390	579,232
2025-09-03	0.410	0.425	0.405	0.425	0.425	1,092,575
2025-09-02	0.440	0.440	0.410	0.410	0.410	131,571
2025-09-01	0.425	0.440	0.415	0.440	0.440	118,539
2025-08-29	0.450	0.455	0.415	0.425	0.425	228,550
2025-08-28	0.425	0.445	0.415	0.445	0.445	111,824
2025-08-27	0.415	0.440	0.410	0.425	0.425	64,821
2025-08-26	0.470	0.480	0.415	0.420	0.420	320,355
2025-08-25	0.450	0.470	0.445	0.465	0.465	120,328
2025-08-22	0.440	0.445	0.410	0.445	0.445	281,927
2025-08-21	0.425	0.440	0.425	0.440	0.440	64,163
2025-08-20	0.480	0.480	0.420	0.430	0.430	512,069

← NewerPage 5 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.