CALIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.370	0.370	0.350	0.350	0.350	173,695
2025-05-23	0.385	0.385	0.350	0.355	0.355	169,767
2025-05-22	0.370	0.370	0.348	0.350	0.350	431,978
2025-05-21	0.400	0.400	0.373	0.380	0.380	424,879
2025-05-20	0.415	0.425	0.395	0.395	0.395	333,210
2025-05-19	0.460	0.460	0.395	0.405	0.405	733,065
2025-05-16	0.455	0.490	0.450	0.460	0.460	753,429
2025-05-15	0.420	0.460	0.410	0.450	0.450	587,987
2025-05-14	0.430	0.430	0.410	0.410	0.410	212,451
2025-05-13	0.405	0.443	0.405	0.430	0.430	550,992
2025-05-12	0.410	0.410	0.390	0.400	0.400	163,824
2025-05-09	0.385	0.415	0.385	0.415	0.415	122,099
2025-05-08	0.400	0.403	0.385	0.390	0.390	193,529
2025-05-07	0.415	0.415	0.390	0.400	0.400	158,833
2025-05-06	0.425	0.425	0.390	0.415	0.415	159,405
2025-05-05	0.400	0.430	0.400	0.410	0.410	305,684
2025-05-02	0.400	0.415	0.390	0.400	0.400	271,624
2025-05-01	0.400	0.405	0.388	0.390	0.390	96,083
2025-04-30	0.410	0.410	0.378	0.410	0.410	145,402
2025-04-29	0.375	0.410	0.373	0.410	0.410	165,291
2025-04-28	0.390	0.410	0.370	0.385	0.385	162,337
2025-04-24	0.385	0.400	0.380	0.390	0.390	229,884
2025-04-23	0.330	0.385	0.330	0.365	0.365	520,802
2025-04-22	0.335	0.335	0.315	0.330	0.330	98,647
2025-04-17	0.360	0.360	0.320	0.335	0.335	134,646
2025-04-16	0.350	0.370	0.320	0.350	0.350	250,972
2025-04-15	0.330	0.350	0.323	0.340	0.340	499,710
2025-04-14	0.285	0.320	0.280	0.320	0.320	406,794
2025-04-11	0.290	0.310	0.270	0.290	0.290	239,477
2025-04-10	0.290	0.320	0.280	0.285	0.285	591,213
2025-04-09	0.280	0.288	0.260	0.285	0.285	306,899
2025-04-08	0.275	0.285	0.265	0.265	0.265	301,991
2025-04-07	0.300	0.300	0.260	0.260	0.260	898,051
2025-04-04	0.320	0.320	0.285	0.305	0.305	686,235
2025-04-03	0.350	0.350	0.315	0.330	0.330	331,285
2025-04-02	0.380	0.380	0.340	0.345	0.345	1,042,465
2025-04-01	0.400	0.400	0.370	0.375	0.375	403,221
2025-03-31	0.400	0.415	0.380	0.415	0.415	715,825
2025-03-28	0.400	0.410	0.395	0.400	0.400	144,801
2025-03-27	0.400	0.410	0.400	0.400	0.400	168,198
2025-03-26	0.410	0.420	0.395	0.410	0.410	178,889
2025-03-25	0.380	0.438	0.380	0.410	0.410	1,764,323
2025-03-24	0.375	0.380	0.368	0.370	0.370	319,901
2025-03-21	0.400	0.400	0.370	0.380	0.380	5,183,855
2025-03-20	0.390	0.405	0.375	0.390	0.390	347,601
2025-03-19	0.400	0.405	0.375	0.380	0.380	344,679
2025-03-18	0.405	0.405	0.388	0.400	0.400	417,259
2025-03-17	0.445	0.445	0.385	0.405	0.405	345,289
2025-03-14	0.430	0.450	0.420	0.450	0.450	156,002
2025-03-13	0.400	0.440	0.385	0.435	0.435	438,623
2025-03-12	0.370	0.385	0.358	0.375	0.375	282,745
2025-03-11	0.380	0.380	0.355	0.375	0.375	288,867
2025-03-10	0.390	0.395	0.370	0.375	0.375	217,346
2025-03-07	0.385	0.395	0.380	0.385	0.385	211,962
2025-03-06	0.410	0.410	0.390	0.395	0.395	225,432
2025-03-05	0.415	0.420	0.385	0.390	0.390	505,210
2025-03-04	0.440	0.440	0.415	0.415	0.415	203,115
2025-03-03	0.430	0.445	0.410	0.435	0.435	200,815
2025-02-28	0.465	0.465	0.430	0.430	0.430	403,077
2025-02-27	0.470	0.470	0.455	0.465	0.465	2,602,840

← NewerPage 7 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.