CALIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.470	0.485	0.460	0.485	0.485	79,101
2025-08-18	0.495	0.495	0.465	0.470	0.470	108,955
2025-08-15	0.485	0.510	0.483	0.485	0.485	55,363
2025-08-14	0.485	0.505	0.475	0.480	0.480	165,883
2025-08-13	0.490	0.510	0.468	0.475	0.475	153,680
2025-08-12	0.535	0.535	0.485	0.500	0.500	194,497
2025-08-11	0.470	0.545	0.470	0.535	0.535	542,676
2025-08-08	0.480	0.480	0.473	0.480	0.480	72,724
2025-08-07	0.465	0.485	0.460	0.485	0.485	117,932
2025-08-06	0.520	0.520	0.460	0.460	0.460	521,242
2025-08-05	0.560	0.560	0.505	0.515	0.515	262,786
2025-08-04	0.550	0.570	0.545	0.550	0.550	115,741
2025-08-01	0.580	0.580	0.550	0.555	0.555	82,094
2025-07-31	0.615	0.625	0.560	0.580	0.580	293,376
2025-07-30	0.595	0.650	0.575	0.615	0.615	216,292
2025-07-29	0.585	0.605	0.570	0.575	0.575	160,402
2025-07-28	0.620	0.620	0.585	0.595	0.595	376,878
2025-07-25	0.690	0.690	0.590	0.620	0.620	806,338
2025-07-24	0.570	0.700	0.560	0.675	0.675	1,957,824
2025-07-23	0.540	0.550	0.523	0.525	0.525	127,696
2025-07-22	0.500	0.540	0.500	0.530	0.530	101,724
2025-07-21	0.550	0.550	0.500	0.515	0.515	429,281
2025-07-18	0.485	0.555	0.485	0.545	0.545	634,502
2025-07-17	0.430	0.480	0.430	0.475	0.475	466,694
2025-07-16	0.425	0.430	0.420	0.430	0.430	101,268
2025-07-15	0.415	0.438	0.415	0.420	0.420	154,574
2025-07-14	0.420	0.420	0.408	0.420	0.420	63,499
2025-07-11	0.400	0.415	0.395	0.410	0.410	172,190
2025-07-10	0.435	0.435	0.388	0.395	0.395	267,162
2025-07-09	0.400	0.438	0.390	0.425	0.425	284,837
2025-07-08	0.390	0.410	0.390	0.410	0.410	63,106
2025-07-07	0.400	0.400	0.388	0.390	0.390	141,598
2025-07-04	0.400	0.405	0.395	0.400	0.400	100,546
2025-07-03	0.400	0.413	0.385	0.390	0.390	440,201
2025-07-02	0.375	0.395	0.368	0.395	0.395	101,892
2025-07-01	0.340	0.370	0.340	0.370	0.370	269,737
2025-06-30	0.320	0.345	0.320	0.340	0.340	385,617
2025-06-27	0.305	0.335	0.305	0.325	0.325	291,149
2025-06-26	0.310	0.320	0.285	0.310	0.310	606,555
2025-06-25	0.320	0.325	0.290	0.310	0.310	424,933
2025-06-24	0.310	0.335	0.300	0.325	0.325	516,478
2025-06-23	0.300	0.315	0.285	0.315	0.315	354,651
2025-06-20	0.285	0.300	0.280	0.300	0.300	579,411
2025-06-19	0.285	0.293	0.285	0.290	0.290	243,128
2025-06-18	0.295	0.295	0.280	0.285	0.285	118,713
2025-06-17	0.275	0.300	0.275	0.295	0.295	405,940
2025-06-16	0.275	0.290	0.275	0.285	0.285	330,454
2025-06-13	0.300	0.300	0.280	0.285	0.285	377,479
2025-06-12	0.305	0.305	0.295	0.305	0.305	147,369
2025-06-11	0.313	0.315	0.300	0.300	0.300	215,371
2025-06-10	0.320	0.320	0.290	0.320	0.320	785,064
2025-06-06	0.330	0.330	0.310	0.310	0.310	204,059
2025-06-05	0.325	0.330	0.325	0.325	0.325	63,356
2025-06-04	0.325	0.335	0.320	0.320	0.320	133,373
2025-06-03	0.330	0.340	0.320	0.325	0.325	151,013
2025-06-02	0.330	0.340	0.325	0.325	0.325	156,768
2025-05-30	0.330	0.335	0.320	0.325	0.325	103,785
2025-05-29	0.370	0.370	0.333	0.340	0.340	420,182
2025-05-28	0.380	0.385	0.370	0.370	0.370	328,488
2025-05-27	0.350	0.380	0.350	0.380	0.380	231,730

← NewerPage 6 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.