CALIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.340	0.355	0.330	0.330	0.330	125,927
2026-07-28	0.335	0.365	0.335	0.340	0.340	526,901
2026-07-27	0.340	0.355	0.335	0.340	0.340	169,308
2026-07-24	0.360	0.360	0.335	0.340	0.340	437,932
2026-07-23	0.345	0.365	0.340	0.345	0.345	415,326
2026-07-22	0.305	0.350	0.305	0.340	0.340	465,423
2026-07-21	0.350	0.350	0.290	0.300	0.300	878,627
2026-07-20	0.330	0.335	0.310	0.325	0.325	428,319
2026-07-17	0.340	0.340	0.310	0.320	0.320	418,241
2026-07-16	0.350	0.353	0.340	0.340	0.340	134,441
2026-07-15	0.365	0.370	0.350	0.350	0.350	121,067
2026-07-14	0.355	0.360	0.350	0.360	0.360	451,882
2026-07-13	0.375	0.385	0.355	0.365	0.365	287,795
2026-07-10	0.375	0.380	0.360	0.375	0.375	338,664
2026-07-09	0.380	0.405	0.370	0.375	0.375	321,645
2026-07-08	0.385	0.385	0.370	0.380	0.380	464,822
2026-07-07	0.385	0.400	0.380	0.385	0.385	260,230
2026-07-06	0.400	0.400	0.380	0.385	0.385	444,009
2026-07-03	0.405	0.410	0.393	0.400	0.400	453,766
2026-07-02	0.425	0.425	0.400	0.410	0.410	334,805
2026-07-01	0.410	0.445	0.410	0.425	0.425	418,741
2026-06-30	0.435	0.435	0.410	0.410	0.410	518,748
2026-06-29	0.415	0.465	0.415	0.435	0.435	573,690
2026-06-26	0.480	0.480	0.405	0.405	0.405	631,220
2026-06-25	0.420	0.475	0.410	0.475	0.475	1,306,197
2026-06-24	0.410	0.435	0.390	0.420	0.420	578,174
2026-06-23	0.385	0.435	0.385	0.425	0.425	1,152,294
2026-06-22	0.390	0.390	0.360	0.365	0.365	514,043
2026-06-19	0.390	0.400	0.380	0.390	0.390	261,371
2026-06-18	0.410	0.425	0.390	0.390	0.390	374,724
2026-06-17	0.405	0.435	0.400	0.415	0.415	361,505
2026-06-16	0.425	0.430	0.400	0.425	0.425	429,129
2026-06-15	0.425	0.440	0.415	0.430	0.430	428,778
2026-06-12	0.380	0.415	0.380	0.410	0.410	327,406
2026-06-11	0.395	0.400	0.370	0.385	0.385	631,981
2026-06-10	0.420	0.420	0.390	0.395	0.395	354,659
2026-06-09	0.430	0.445	0.415	0.420	0.420	271,437
2026-06-05	0.460	0.460	0.420	0.435	0.435	406,322
2026-06-04	0.480	0.480	0.445	0.465	0.465	508,912
2026-06-03	0.490	0.500	0.470	0.485	0.485	335,394
2026-06-02	0.505	0.510	0.475	0.480	0.480	263,085
2026-06-01	0.500	0.525	0.475	0.510	0.510	361,219
2026-05-29	0.480	0.495	0.475	0.485	0.485	141,422
2026-05-28	0.490	0.490	0.468	0.475	0.475	232,572
2026-05-27	0.500	0.513	0.485	0.485	0.485	76,039
2026-05-26	0.515	0.515	0.490	0.505	0.505	126,252
2026-05-25	0.510	0.515	0.490	0.510	0.510	307,351
2026-05-22	0.480	0.520	0.470	0.520	0.520	347,830
2026-05-21	0.460	0.493	0.460	0.465	0.465	555,979
2026-05-20	0.470	0.470	0.435	0.445	0.445	633,556
2026-05-19	0.495	0.505	0.460	0.470	0.470	777,675
2026-05-18	0.515	0.515	0.490	0.495	0.495	321,196
2026-05-15	0.510	0.535	0.500	0.525	0.525	310,359
2026-05-14	0.510	0.520	0.495	0.510	0.510	314,080
2026-05-13	0.540	0.540	0.510	0.520	0.520	276,384
2026-05-12	0.525	0.550	0.510	0.530	0.530	328,660
2026-05-11	0.560	0.560	0.515	0.520	0.520	850,485
2026-05-08	0.500	0.565	0.500	0.565	0.565	577,487
2026-05-07	0.490	0.510	0.478	0.500	0.500	756,467
2026-05-06	0.510	0.515	0.475	0.485	0.485	547,198

← NewerPage 2 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.