CALIX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.870 | 0.905 | 0.870 | 0.900 | 0.900 | 80,770 |
| 2024-11-27 | 0.860 | 0.920 | 0.860 | 0.870 | 0.870 | 104,481 |
| 2024-11-26 | 0.860 | 0.895 | 0.860 | 0.860 | 0.860 | 89,150 |
| 2024-11-25 | 0.830 | 0.890 | 0.800 | 0.890 | 0.890 | 107,522 |
| 2024-11-22 | 0.805 | 0.830 | 0.800 | 0.805 | 0.805 | 241,270 |
| 2024-11-21 | 0.810 | 0.830 | 0.800 | 0.800 | 0.800 | 175,788 |
| 2024-11-20 | 0.840 | 0.875 | 0.805 | 0.805 | 0.805 | 242,974 |
| 2024-11-19 | 0.835 | 0.860 | 0.830 | 0.850 | 0.850 | 76,881 |
| 2024-11-18 | 0.840 | 0.870 | 0.830 | 0.840 | 0.840 | 130,830 |
| 2024-11-15 | 0.860 | 0.885 | 0.840 | 0.840 | 0.840 | 398,716 |
| 2024-11-14 | 0.870 | 0.915 | 0.860 | 0.875 | 0.875 | 153,720 |
| 2024-11-13 | 0.840 | 0.905 | 0.840 | 0.850 | 0.850 | 203,122 |
| 2024-11-12 | 0.830 | 0.860 | 0.830 | 0.830 | 0.830 | 74,476 |
| 2024-11-11 | 0.835 | 0.875 | 0.830 | 0.835 | 0.835 | 248,034 |
| 2024-11-08 | 0.815 | 0.850 | 0.815 | 0.850 | 0.850 | 72,443 |
| 2024-11-07 | 0.815 | 0.850 | 0.780 | 0.805 | 0.805 | 408,753 |
| 2024-11-06 | 0.815 | 0.845 | 0.810 | 0.815 | 0.815 | 94,890 |
| 2024-11-05 | 0.855 | 0.855 | 0.815 | 0.815 | 0.815 | 134,780 |
| 2024-11-04 | 0.900 | 0.900 | 0.825 | 0.845 | 0.845 | 298,909 |
| 2024-11-01 | 0.895 | 0.910 | 0.860 | 0.890 | 0.890 | 115,098 |
| 2024-10-31 | 0.845 | 0.900 | 0.845 | 0.885 | 0.885 | 478,280 |
| 2024-10-30 | 0.780 | 0.870 | 0.730 | 0.850 | 0.850 | 1,728,918 |
| 2024-10-29 | 1.020 | 1.040 | 0.985 | 0.995 | 0.995 | 277,622 |
| 2024-10-28 | 0.990 | 1.045 | 0.975 | 1.040 | 1.040 | 164,826 |
| 2024-10-25 | 0.980 | 1.020 | 0.975 | 0.990 | 0.990 | 163,744 |
| 2024-10-24 | 1.005 | 1.035 | 0.975 | 0.995 | 0.995 | 262,965 |
| 2024-10-23 | 1.060 | 1.060 | 1.000 | 1.010 | 1.010 | 189,948 |
| 2024-10-22 | 0.995 | 1.085 | 0.975 | 1.065 | 1.065 | 264,485 |
| 2024-10-21 | 1.125 | 1.150 | 1.015 | 1.015 | 1.015 | 471,136 |
| 2024-10-18 | 1.130 | 1.165 | 1.105 | 1.130 | 1.130 | 147,275 |
| 2024-10-17 | 1.145 | 1.170 | 1.120 | 1.135 | 1.135 | 182,438 |
| 2024-10-16 | 1.140 | 1.170 | 1.135 | 1.140 | 1.140 | 96,557 |
| 2024-10-15 | 1.115 | 1.165 | 1.110 | 1.155 | 1.155 | 82,464 |
| 2024-10-14 | 1.170 | 1.170 | 1.120 | 1.120 | 1.120 | 187,081 |
| 2024-10-11 | 1.180 | 1.240 | 1.150 | 1.170 | 1.170 | 241,123 |
| 2024-10-10 | 1.105 | 1.195 | 1.105 | 1.170 | 1.170 | 165,929 |
| 2024-10-09 | 1.155 | 1.170 | 1.100 | 1.110 | 1.110 | 236,196 |
| 2024-10-08 | 1.250 | 1.260 | 1.145 | 1.150 | 1.150 | 351,715 |
| 2024-10-07 | 1.240 | 1.280 | 1.215 | 1.250 | 1.250 | 219,532 |
| 2024-10-04 | 1.250 | 1.255 | 1.195 | 1.200 | 1.200 | 371,461 |
| 2024-10-03 | 1.270 | 1.280 | 1.230 | 1.260 | 1.260 | 252,960 |
| 2024-10-02 | 1.185 | 1.295 | 1.185 | 1.275 | 1.275 | 749,432 |
| 2024-10-01 | 1.150 | 1.200 | 1.150 | 1.180 | 1.180 | 120,209 |
| 2024-09-30 | 1.105 | 1.175 | 1.085 | 1.155 | 1.155 | 275,289 |
| 2024-09-27 | 1.170 | 1.185 | 1.085 | 1.105 | 1.105 | 530,130 |
| 2024-09-26 | 1.180 | 1.180 | 1.125 | 1.155 | 1.155 | 251,042 |
| 2024-09-25 | 1.210 | 1.240 | 1.115 | 1.130 | 1.130 | 1,553,185 |
| 2024-09-24 | 1.210 | 1.220 | 1.185 | 1.200 | 1.200 | 321,073 |
| 2024-09-23 | 1.115 | 1.235 | 1.080 | 1.210 | 1.210 | 770,458 |
| 2024-09-20 | 1.105 | 1.135 | 1.040 | 1.115 | 1.115 | 5,900,300 |
| 2024-09-19 | 1.085 | 1.120 | 1.085 | 1.100 | 1.100 | 243,614 |
| 2024-09-18 | 1.075 | 1.100 | 1.070 | 1.090 | 1.090 | 173,910 |
| 2024-09-17 | 1.165 | 1.165 | 1.065 | 1.070 | 1.070 | 533,713 |
| 2024-09-16 | 1.210 | 1.210 | 1.160 | 1.180 | 1.180 | 467,470 |
| 2024-09-13 | 1.230 | 1.230 | 1.165 | 1.195 | 1.195 | 459,177 |
| 2024-09-12 | 1.105 | 1.225 | 1.100 | 1.200 | 1.200 | 1,107,861 |
| 2024-09-11 | 1.095 | 1.150 | 1.065 | 1.110 | 1.110 | 668,451 |
| 2024-09-10 | 0.960 | 1.145 | 0.910 | 1.095 | 1.095 | 2,466,070 |
| 2024-09-09 | 0.885 | 0.965 | 0.885 | 0.900 | 0.900 | 369,523 |
| 2024-09-06 | 0.890 | 0.940 | 0.865 | 0.910 | 0.910 | 219,775 |
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.