CALIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.530	0.530	0.500	0.505	0.505	572,586
2026-05-04	0.530	0.540	0.520	0.520	0.520	287,200
2026-05-01	0.550	0.560	0.525	0.530	0.530	332,301
2026-04-30	0.575	0.580	0.535	0.545	0.545	503,712
2026-04-29	0.570	0.585	0.550	0.570	0.570	548,768
2026-04-28	0.610	0.610	0.535	0.560	0.560	988,850
2026-04-27	0.595	0.620	0.575	0.615	0.615	665,276
2026-04-24	0.585	0.615	0.585	0.590	0.590	281,543
2026-04-23	0.600	0.645	0.575	0.580	0.580	612,816
2026-04-22	0.610	0.645	0.568	0.580	0.580	806,660
2026-04-21	0.620	0.620	0.565	0.620	0.620	637,472
2026-04-20	0.625	0.640	0.595	0.600	0.600	580,498
2026-04-17	0.645	0.665	0.610	0.620	0.620	175,948
2026-04-16	0.620	0.655	0.595	0.650	0.650	430,535
2026-04-15	0.630	0.660	0.595	0.600	0.600	594,752
2026-04-14	0.680	0.695	0.600	0.620	0.620	810,575
2026-04-13	0.700	0.715	0.665	0.665	0.665	394,117
2026-04-10	0.750	0.750	0.675	0.680	0.680	370,241
2026-04-09	0.790	0.790	0.730	0.745	0.745	385,009
2026-04-08	0.780	0.795	0.750	0.780	0.780	497,679
2026-04-07	0.750	0.790	0.690	0.750	0.750	640,171
2026-04-02	0.700	0.750	0.665	0.740	0.740	721,952
2026-04-01	0.680	0.730	0.635	0.695	0.695	877,876
2026-03-31	0.590	0.675	0.570	0.635	0.635	605,968
2026-03-30	0.540	0.610	0.450	0.595	0.595	1,297,729
2026-03-27	0.550	0.550	0.515	0.535	0.535	443,181
2026-03-26	0.585	0.585	0.550	0.550	0.550	276,833
2026-03-25	0.600	0.600	0.560	0.580	0.580	503,899
2026-03-24	0.585	0.600	0.550	0.570	0.570	439,568
2026-03-23	0.555	0.585	0.540	0.570	0.570	812,369
2026-03-20	0.580	0.595	0.550	0.565	0.565	326,123
2026-03-19	0.615	0.615	0.565	0.565	0.565	734,697
2026-03-18	0.620	0.665	0.620	0.635	0.635	352,740
2026-03-17	0.630	0.645	0.620	0.630	0.630	300,826
2026-03-16	0.670	0.680	0.625	0.640	0.640	512,151
2026-03-13	0.705	0.705	0.650	0.680	0.680	499,972
2026-03-12	0.775	0.775	0.675	0.705	0.705	577,316
2026-03-11	0.785	0.785	0.720	0.750	0.750	488,759
2026-03-10	0.770	0.830	0.735	0.750	0.750	798,368
2026-03-09	0.880	0.880	0.730	0.785	0.785	687,200
2026-03-06	0.860	0.875	0.810	0.860	0.860	590,079
2026-03-05	0.845	0.870	0.820	0.825	0.825	365,556
2026-03-04	0.795	0.880	0.770	0.830	0.830	1,072,738
2026-03-03	1.030	1.030	0.820	0.820	0.820	1,809,333
2026-03-02	1.100	1.115	1.030	1.050	1.050	369,570
2026-02-27	1.150	1.170	1.110	1.115	1.115	232,874
2026-02-26	1.080	1.175	1.055	1.135	1.135	258,715
2026-02-25	1.010	1.125	1.010	1.080	1.080	761,153
2026-02-24	1.005	1.075	1.000	1.030	1.030	482,414
2026-02-23	1.000	1.135	1.000	1.010	1.010	845,398
2026-02-20	1.190	1.190	1.035	1.050	1.050	1,561,288
2026-02-19	1.520	1.540	1.180	1.180	1.180	2,177,669
2026-02-18	1.550	1.650	1.550	1.590	1.590	203,283
2026-02-17	1.690	1.690	1.510	1.560	1.560	339,026
2026-02-16	1.720	1.770	1.605	1.660	1.660	582,715
2026-02-13	1.665	1.690	1.550	1.650	1.650	394,697
2026-02-12	1.680	1.700	1.610	1.700	1.700	322,521
2026-02-11	1.670	1.710	1.605	1.680	1.680	422,397
2026-02-10	1.480	1.740	1.463	1.670	1.670	1,056,114
2026-02-09	1.340	1.495	1.310	1.480	1.480	555,061

← NewerPage 3 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.