Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Calix Limited (CXL.AX)

Compare
0.3350
-0.0150
(-4.29%)
At close: April 17 at 4:10:21 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.36000.36000.32000.33500.3350134,646
Apr 16, 20250.35000.37000.32000.35000.3500250,972
Apr 15, 20250.33000.35000.32250.34000.3400499,710
Apr 14, 20250.28500.32000.28000.32000.3200406,794
Apr 11, 20250.29000.31000.27000.29000.2900239,477
Apr 10, 20250.29000.32000.28000.28500.2850591,213
Apr 9, 20250.28000.28750.26000.28500.2850306,899
Apr 8, 20250.27500.28500.26500.26500.2650301,991
Apr 7, 20250.30000.30000.26000.26000.2600898,051
Apr 4, 20250.32000.32000.28500.30500.3050686,235
Apr 3, 20250.35000.35000.31500.33000.3300331,285
Apr 2, 20250.38000.38000.34000.34500.34501,042,465
Apr 1, 20250.40000.40000.37000.37500.3750403,221
Mar 31, 20250.40000.41500.38000.41500.4150715,825
Mar 28, 20250.40000.41000.39500.40000.4000144,801
Mar 27, 20250.40000.41000.40000.40000.4000168,198
Mar 26, 20250.41000.42000.39500.41000.4100178,889
Mar 25, 20250.38000.43750.38000.41000.41001,764,323
Mar 24, 20250.37500.38000.36750.37000.3700319,901
Mar 21, 20250.40000.40000.37000.38000.38005,183,855
Mar 20, 20250.39000.40500.37500.39000.3900347,601
Mar 19, 20250.40000.40500.37500.38000.3800344,679
Mar 18, 20250.40500.40500.38750.40000.4000417,259
Mar 17, 20250.44500.44500.38500.40500.4050345,289
Mar 14, 20250.43000.45000.42000.45000.4500156,002
Mar 13, 20250.40000.44000.38500.43500.4350438,623
Mar 12, 20250.37000.38500.35750.37500.3750282,745
Mar 11, 20250.38000.38000.35500.37500.3750288,867
Mar 10, 20250.39000.39500.37000.37500.3750217,346
Mar 7, 20250.38500.39500.38000.38500.3850211,962
Mar 6, 20250.41000.41000.39000.39500.3950225,432
Mar 5, 20250.41500.42000.38500.39000.3900505,210
Mar 4, 20250.44000.44000.41500.41500.4150203,115
Mar 3, 20250.43000.44500.41000.43500.4350200,815
Feb 28, 20250.46500.46500.43000.43000.4300403,077
Feb 27, 20250.47000.47000.45500.46500.46502,602,840
Feb 26, 20250.48500.48500.46500.46500.4650485,253
Feb 25, 20250.49000.49000.46500.47500.4750364,884
Feb 24, 20250.50000.50000.46500.48000.4800507,833
Feb 21, 20250.52000.52000.50000.50000.5000202,989
Feb 20, 20250.52500.52500.51000.51000.510081,879
Feb 19, 20250.53000.53500.51000.53000.5300186,819
Feb 18, 20250.53000.55500.53000.53000.5300352,688
Feb 17, 20250.53500.55000.53000.53500.5350177,436
Feb 14, 20250.62000.62000.53000.53000.5300461,996
Feb 13, 20250.52000.61000.51000.59000.5900918,452
Feb 12, 20250.51500.51500.49500.49500.4950218,826
Feb 11, 20250.53000.53500.51000.51000.5100298,489
Feb 10, 20250.52000.53500.51000.53000.5300268,626
Feb 7, 20250.55000.55000.51000.52500.5250379,262
Feb 6, 20250.55000.57000.53000.55000.5500196,930
Feb 5, 20250.55000.57500.53000.53000.5300129,198
Feb 4, 20250.56000.56500.55000.56000.5600351,393
Feb 3, 20250.58000.58000.55250.56000.5600384,915
Jan 31, 20250.60000.60000.59000.59500.5950451,658
Jan 30, 20250.64500.64500.61500.61500.6150112,787
Jan 29, 20250.65500.65500.63000.65500.6550154,432
Jan 28, 20250.67000.67000.63500.64000.6400237,283
Jan 24, 20250.70000.70000.66000.67000.6700143,994
Jan 23, 20250.72500.72500.70000.70000.7000231,995
Jan 22, 20250.73000.74000.72000.72000.7200148,118
Jan 21, 20250.74000.74500.72000.74000.7400102,536
Jan 20, 20250.74000.74000.72000.73000.73001,332,195
Jan 17, 20250.72500.74500.72000.72500.7250170,821
Jan 16, 20250.74500.74750.72500.72500.7250177,827
Jan 15, 20250.72000.74500.72000.74500.745079,310
Jan 14, 20250.74000.74500.72000.72000.7200119,817
Jan 13, 20250.75500.75500.73000.73500.7350264,986
Jan 10, 20250.75000.76500.74500.74500.7450173,342
Jan 9, 20250.75000.76500.74000.74500.7450270,994
Jan 8, 20250.74000.75500.74000.75000.7500143,830
Jan 7, 20250.74000.75500.74000.74000.7400163,468
Jan 6, 20250.76000.76500.74000.74000.7400181,577
Jan 3, 20250.75000.76500.75000.75000.7500120,440
Jan 2, 20250.75000.76500.75000.75000.750079,126
Dec 31, 20240.75000.76500.74500.75000.750072,376
Dec 30, 20240.74500.77000.74500.74500.745088,383
Dec 27, 20240.76000.80000.75000.75000.75003,302,399
Dec 24, 20240.73500.76000.73500.74000.740044,019
Dec 23, 20240.76000.76000.73000.73000.7300255,354
Dec 20, 20240.75500.75500.73500.74000.7400150,642
Dec 19, 20240.74000.77000.73500.75000.7500225,622
Dec 18, 20240.75000.75500.74000.74000.7400462,985
Dec 17, 20240.76500.77500.74000.75000.750074,607
Dec 16, 20240.75000.76500.74000.74500.7450147,870
Dec 13, 20240.76000.77000.74500.75000.7500423,657
Dec 12, 20240.76000.77500.75000.75500.7550415,668
Dec 11, 20240.80000.80000.76000.76000.7600830,104
Dec 10, 20240.78500.80500.77500.80500.8050313,587
Dec 9, 20240.83000.88500.76500.79000.7900532,648
Dec 6, 20240.90000.90000.90000.90000.9000-
Dec 5, 20240.86000.90500.86000.90000.900087,175
Dec 4, 20240.86000.91500.86000.87000.8700107,604
Dec 3, 20240.89000.89000.86000.86000.860088,192
Dec 2, 20240.90000.95500.89000.89500.8950310,312
Nov 29, 20240.89000.91000.88500.90000.900078,992
Nov 28, 20240.87000.90500.87000.90000.900080,770
Nov 27, 20240.86000.92000.86000.87000.8700104,481
Nov 26, 20240.86000.89500.86000.86000.860089,150
Nov 25, 20240.83000.89000.80000.89000.8900107,522
Nov 22, 20240.80500.83000.80000.80500.8050241,270
Nov 21, 20240.81000.83000.80000.80000.8000175,788
Nov 20, 20240.84000.87500.80500.80500.8050242,974
Nov 19, 20240.83500.86000.83000.85000.850076,881
Nov 18, 20240.84000.87000.83000.84000.8400130,830
Nov 15, 20240.86000.88500.84500.84000.8400398,716
Nov 14, 20240.87000.91500.86000.87500.8750153,720
Nov 13, 20240.84000.90500.84000.85000.8500203,122
Nov 12, 20240.83000.86000.83000.83000.830074,476
Nov 11, 20240.83500.87500.83000.83500.8350248,034
Nov 8, 20240.81500.85000.81500.85000.850072,443
Nov 7, 20240.81500.85000.78000.80500.8050408,753
Nov 6, 20240.81500.84500.81000.81500.815094,890
Nov 5, 20240.85500.85500.81500.81500.8150134,780
Nov 4, 20240.90000.90000.82500.84500.8450298,909
Nov 1, 20240.89500.91000.86000.89000.8900115,098
Oct 31, 20240.84500.90000.84500.88500.8850478,280
Oct 30, 20240.78000.87000.73000.85000.85001,728,918
Oct 29, 20241.02001.04000.98500.99500.9950277,622
Oct 28, 20240.99001.04500.97501.04001.0400164,826
Oct 25, 20240.98001.02000.97500.99000.9900163,744
Oct 24, 20241.00501.03500.97500.99500.9950262,965
Oct 23, 20241.06001.06001.00001.01001.0100189,948
Oct 22, 20240.99501.08500.97501.06501.0650264,485
Oct 21, 20241.12501.15001.01501.01501.0150471,136
Oct 18, 20241.13001.16501.10501.13001.1300147,275
Oct 17, 20241.14501.17001.12001.13501.1350182,438
Oct 16, 20241.14001.17001.13501.14001.140096,557
Oct 15, 20241.11501.16501.11001.15501.155082,464
Oct 14, 20241.17001.17001.12001.12001.1200187,081
Oct 11, 20241.18001.24001.15001.17001.1700241,123
Oct 10, 20241.10501.19501.10501.17001.1700165,929
Oct 9, 20241.15501.17001.10001.11001.1100236,196
Oct 8, 20241.25001.26001.14501.15001.1500351,715
Oct 7, 20241.24001.28001.21501.25001.2500219,532
Oct 4, 20241.25001.25501.19501.20001.2000371,461
Oct 3, 20241.27001.28001.23001.26001.2600252,960
Oct 2, 20241.18501.29501.18501.27501.2750749,432
Oct 1, 20241.15001.20001.15001.18001.1800120,209
Sep 30, 20241.10501.17501.08501.15501.1550275,289
Sep 27, 20241.17001.18501.08501.10501.1050530,130
Sep 26, 20241.18001.18001.12501.15501.1550251,042
Sep 25, 20241.21001.24001.11501.13001.13001,553,185
Sep 24, 20241.21001.22001.18501.20001.2000321,073
Sep 23, 20241.11501.23501.08001.21001.2100770,458
Sep 20, 20241.10501.13501.04001.11501.11505,900,300
Sep 19, 20241.08501.12001.08501.10001.1000243,614
Sep 18, 20241.07501.10001.07001.09001.0900173,910
Sep 17, 20241.16501.16501.06501.07001.0700533,713
Sep 16, 20241.21001.21001.16001.18001.1800467,470
Sep 13, 20241.23001.23001.16501.19501.1950459,177
Sep 12, 20241.10501.22501.10001.20001.20001,107,861
Sep 11, 20241.09501.15001.06501.11001.1100668,451
Sep 10, 20240.96001.14500.91001.09501.09502,466,070
Sep 9, 20240.88500.96500.88500.90000.9000369,523
Sep 6, 20240.89000.94000.86500.91000.9100219,775
Sep 5, 20240.94000.94000.86000.88500.8850589,243
Sep 4, 20240.90000.92500.88000.92500.9250365,253
Sep 3, 20240.89500.92500.89250.90500.9050142,836
Sep 2, 20240.98500.98500.88500.90000.9000326,071
Aug 30, 20240.92500.99250.89750.96000.9600660,777
Aug 29, 20240.84000.93000.82000.90500.9050408,916
Aug 28, 20240.89000.89000.81500.85000.8500568,203
Aug 27, 20240.86500.95500.86000.89000.8900672,355
Aug 26, 20240.85500.88000.85000.86000.8600192,355
Aug 23, 20240.86500.86500.84000.85500.8550278,714
Aug 22, 20240.90000.90000.86500.87500.8750352,530
Aug 21, 20240.87000.89500.84500.89500.8950237,821
Aug 20, 20240.86000.92500.85750.86500.8650337,486
Aug 19, 20240.85500.87000.83000.86000.8600307,556
Aug 16, 20240.88500.89000.84500.85000.8500185,210
Aug 15, 20240.83000.85500.82500.84000.8400266,799
Aug 14, 20240.84000.88000.82000.83000.8300490,674
Aug 13, 20240.83500.84000.78750.82500.8250841,924
Aug 12, 20240.89500.89500.83500.84000.8400344,419
Aug 9, 20240.86500.88500.85500.86000.8600207,488
Aug 8, 20240.86500.88000.85000.85000.8500264,186
Aug 7, 20240.86000.90000.83000.87000.8700443,090
Aug 6, 20240.83000.92000.81000.87500.8750702,419
Aug 5, 20240.91000.91500.82000.83000.8300911,323
Aug 2, 20240.95000.96500.91000.91000.9100316,877
Aug 1, 20240.99501.01000.94000.95500.9550498,580
Jul 31, 20240.95001.01000.94001.01001.0100224,266
Jul 30, 20241.00501.00500.94000.95000.9500306,708
Jul 29, 20240.94501.03000.93501.02501.0250454,630
Jul 26, 20240.92000.98500.90500.95000.9500456,139
Jul 25, 20240.92500.93000.90000.91000.9100398,953
Jul 24, 20241.00001.00000.90000.92500.92501,476,756
Jul 23, 20241.15501.18000.99500.99500.9950825,941
Jul 22, 20241.01501.01501.01501.01501.0150-
Jul 19, 20241.01501.01501.01501.01501.0150-
Jul 18, 20241.03501.04001.00001.01501.0150648,968
Jul 17, 20241.07001.08001.03501.04501.0450412,171
Jul 16, 20241.08001.08501.04501.07001.0700563,934
Jul 15, 20241.15001.15001.07501.09001.0900601,014
Jul 12, 20241.06001.19001.06001.15001.1500631,682
Jul 11, 20241.09001.10001.04001.04001.0400586,670
Jul 10, 20241.14501.16501.06001.06001.0600834,596
Jul 9, 20241.25001.26501.12001.14501.14501,051,099
Jul 8, 20241.33501.34501.25251.25501.2550353,411
Jul 5, 20241.36001.36001.30001.33501.3350414,204
Jul 4, 20241.35001.40501.33001.37001.3700369,479
Jul 3, 20241.41001.41001.33001.34501.3450314,796
Jul 2, 20241.45001.46001.33001.35001.3500542,885
Jul 1, 20241.45001.51001.45001.46001.4600276,117
Jun 28, 20241.46501.47001.42001.42001.4200509,722
Jun 27, 20241.47001.50501.43001.46501.4650610,900
Jun 26, 20241.47501.51501.40501.49001.4900905,820
Jun 25, 20241.28001.48501.26001.47501.47501,177,927
Jun 24, 20241.29001.31501.20001.28001.2800645,099
Jun 21, 20241.37001.37001.28001.29001.2900537,762
Jun 20, 20241.28001.39001.25001.35501.3550681,056
Jun 19, 20241.23001.30001.20001.29501.2950565,342
Jun 18, 20241.20001.26001.17001.24001.2400694,822
Jun 17, 20241.07501.19501.07501.18501.1850637,214
Jun 14, 20241.10001.12001.04501.07501.0750862,696
Jun 13, 20241.16501.18001.08001.10001.1000891,663
Jun 12, 20241.21001.21001.16001.16501.1650781,222
Jun 11, 20241.25501.27001.16001.21501.2150915,770
Jun 7, 20241.24501.31001.24001.24001.2400495,436
Jun 6, 20241.27001.28501.25001.25001.2500680,708
Jun 5, 20241.29501.30501.25001.27501.2750526,342
Jun 4, 20241.32501.32501.26001.30001.3000879,552
Jun 3, 20241.38501.41001.33001.33501.3350659,937
May 31, 20241.42001.44001.36001.38001.3800781,350
May 30, 20241.55001.55001.36501.41001.41001,333,259
May 29, 20241.62001.65501.55501.56501.5650655,478
May 28, 20241.65001.69501.61001.62501.6250235,030
May 27, 20241.71501.72001.62001.65501.6550604,261
May 24, 20241.60001.71001.57501.70501.7050774,627
May 23, 20241.46501.66501.46001.62001.62001,018,143
May 22, 20241.48501.49501.42001.48501.4850553,339
May 21, 20241.49501.51001.47001.48001.4800270,506
May 20, 20241.45001.50001.45001.49501.4950364,638
May 17, 20241.42501.47501.42001.47001.4700327,069
May 16, 20241.45501.48001.41001.43001.4300205,141
May 15, 20241.51501.53001.45001.47001.4700315,137
May 14, 20241.50001.54001.46001.49501.4950468,241
May 13, 20241.43501.53001.43001.45501.4550860,086
May 10, 20241.33001.44001.31501.43001.4300911,398
May 9, 20241.34501.34501.30501.33001.3300552,921
May 8, 20241.35501.36001.30001.31501.31501,016,518
May 7, 20241.37001.40501.35501.36001.3600360,568
May 6, 20241.35501.43001.34001.36501.3650681,587
May 3, 20241.35001.38501.35001.35501.3550928,696
May 2, 20241.41501.41501.30001.35001.35001,180,942
May 1, 20241.46501.46501.41001.42001.4200449,766
Apr 30, 20241.51001.51001.47001.48501.4850348,276
Apr 29, 20241.51001.51001.47501.50501.5050251,912
Apr 26, 20241.57001.57001.46001.51001.5100272,051
Apr 24, 20241.56001.57001.52501.56001.5600418,801
Apr 23, 20241.55001.57001.52501.56501.5650260,397
Apr 22, 20241.44001.55001.41501.54501.5450447,371
Apr 19, 20241.50001.50001.42001.42501.4250371,385
Apr 18, 20241.49001.55001.48001.50001.5000744,756
Apr 17, 20241.40001.51001.38001.49501.4950587,349