CALIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.485	0.485	0.465	0.465	0.465	485,253
2025-02-25	0.490	0.490	0.465	0.475	0.475	364,884
2025-02-24	0.500	0.500	0.465	0.480	0.480	507,833
2025-02-21	0.520	0.520	0.500	0.500	0.500	202,989
2025-02-20	0.525	0.525	0.510	0.510	0.510	81,879
2025-02-19	0.530	0.535	0.510	0.530	0.530	186,819
2025-02-18	0.530	0.555	0.530	0.530	0.530	352,688
2025-02-17	0.535	0.550	0.530	0.535	0.535	177,436
2025-02-14	0.620	0.620	0.530	0.530	0.530	461,996
2025-02-13	0.520	0.610	0.510	0.590	0.590	918,452
2025-02-12	0.515	0.515	0.495	0.495	0.495	218,826
2025-02-11	0.530	0.535	0.510	0.510	0.510	298,489
2025-02-10	0.520	0.535	0.510	0.530	0.530	268,626
2025-02-07	0.550	0.550	0.510	0.525	0.525	379,262
2025-02-06	0.550	0.570	0.530	0.550	0.550	196,930
2025-02-05	0.550	0.575	0.530	0.530	0.530	129,198
2025-02-04	0.560	0.565	0.550	0.560	0.560	351,393
2025-02-03	0.580	0.580	0.553	0.560	0.560	384,915
2025-01-31	0.600	0.600	0.590	0.595	0.595	451,658
2025-01-30	0.645	0.645	0.615	0.615	0.615	112,787
2025-01-29	0.655	0.655	0.630	0.655	0.655	154,432
2025-01-28	0.670	0.670	0.635	0.640	0.640	237,283
2025-01-24	0.700	0.700	0.660	0.670	0.670	143,994
2025-01-23	0.725	0.725	0.700	0.700	0.700	231,995
2025-01-22	0.730	0.740	0.720	0.720	0.720	148,118
2025-01-21	0.740	0.745	0.720	0.740	0.740	102,536
2025-01-20	0.740	0.740	0.720	0.730	0.730	1,332,195
2025-01-17	0.725	0.745	0.720	0.725	0.725	170,821
2025-01-16	0.745	0.748	0.725	0.725	0.725	177,827
2025-01-15	0.720	0.745	0.720	0.745	0.745	79,310
2025-01-14	0.740	0.745	0.720	0.720	0.720	119,817
2025-01-13	0.755	0.755	0.730	0.735	0.735	264,986
2025-01-10	0.750	0.765	0.745	0.745	0.745	173,342
2025-01-09	0.750	0.765	0.740	0.745	0.745	270,994
2025-01-08	0.740	0.755	0.740	0.750	0.750	143,830
2025-01-07	0.740	0.755	0.740	0.740	0.740	163,468
2025-01-06	0.760	0.765	0.740	0.740	0.740	181,577
2025-01-03	0.750	0.765	0.750	0.750	0.750	120,440
2025-01-02	0.750	0.765	0.750	0.750	0.750	79,126
2024-12-31	0.750	0.765	0.745	0.750	0.750	72,376
2024-12-30	0.745	0.770	0.745	0.745	0.745	88,383
2024-12-27	0.760	0.800	0.750	0.750	0.750	3,302,399
2024-12-24	0.735	0.760	0.735	0.740	0.740	44,019
2024-12-23	0.760	0.760	0.730	0.730	0.730	255,354
2024-12-20	0.755	0.755	0.735	0.740	0.740	150,642
2024-12-19	0.740	0.770	0.735	0.750	0.750	225,622
2024-12-18	0.750	0.755	0.740	0.740	0.740	462,985
2024-12-17	0.765	0.775	0.740	0.750	0.750	74,607
2024-12-16	0.750	0.765	0.740	0.745	0.745	147,870
2024-12-13	0.760	0.770	0.745	0.750	0.750	423,657
2024-12-12	0.760	0.775	0.750	0.755	0.755	415,668
2024-12-11	0.800	0.800	0.760	0.760	0.760	830,104
2024-12-10	0.785	0.805	0.775	0.805	0.805	313,587
2024-12-09	0.830	0.885	0.765	0.790	0.790	532,648
2024-12-06	0.900	0.900	0.900	0.900	0.900	0
2024-12-05	0.860	0.905	0.860	0.900	0.900	87,175
2024-12-04	0.860	0.915	0.860	0.870	0.870	107,604
2024-12-03	0.890	0.890	0.860	0.860	0.860	88,192
2024-12-02	0.900	0.955	0.890	0.895	0.895	310,312
2024-11-29	0.890	0.910	0.885	0.900	0.900	78,992

← NewerPage 8 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.