CALIX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	1.420	1.460	1.270	1.330	1.330	941,273
2026-02-05	1.525	1.530	1.418	1.470	1.470	749,005
2026-02-04	1.515	1.595	1.460	1.540	1.540	779,647
2026-02-03	1.330	1.530	1.310	1.490	1.490	1,089,804
2026-02-02	1.200	1.350	1.170	1.325	1.325	730,813
2026-01-30	1.200	1.295	1.170	1.270	1.270	734,644
2026-01-29	1.390	1.410	1.200	1.220	1.220	1,252,198
2026-01-28	1.480	1.480	1.385	1.400	1.400	271,488
2026-01-27	1.525	1.528	1.465	1.500	1.500	380,658
2026-01-23	1.460	1.550	1.420	1.550	1.550	441,471
2026-01-22	1.490	1.545	1.365	1.495	1.495	574,449
2026-01-21	1.460	1.505	1.410	1.495	1.495	484,118
2026-01-20	1.600	1.600	1.475	1.510	1.510	883,442
2026-01-19	1.390	1.680	1.375	1.600	1.600	2,758,404
2026-01-16	1.245	1.390	1.245	1.390	1.390	895,830
2026-01-15	1.205	1.270	1.180	1.245	1.245	386,105
2026-01-14	1.160	1.250	1.155	1.205	1.205	356,549
2026-01-13	1.160	1.200	1.075	1.180	1.180	782,214
2026-01-12	1.220	1.290	1.125	1.160	1.160	732,363
2026-01-09	1.345	1.375	1.210	1.210	1.210	1,424,811
2026-01-08	1.395	1.470	1.345	1.400	1.400	923,492
2026-01-07	1.310	1.535	1.305	1.370	1.370	2,001,257
2026-01-06	1.495	1.495	1.200	1.280	1.280	1,895,524
2026-01-05	1.175	1.550	1.175	1.490	1.490	3,755,344
2026-01-02	0.990	1.200	0.990	1.130	1.130	3,152,130
2025-12-31	0.885	1.080	0.840	0.980	0.980	4,623,901
2025-12-30	0.815	0.880	0.800	0.880	0.880	842,732
2025-12-29	0.750	0.800	0.730	0.800	0.800	1,021,812
2025-12-24	0.675	0.748	0.650	0.730	0.730	415,005
2025-12-23	0.680	0.680	0.630	0.675	0.675	240,623
2025-12-22	0.680	0.680	0.625	0.650	0.650	271,238
2025-12-19	0.565	0.675	0.565	0.660	0.660	1,141,026
2025-12-18	0.520	0.530	0.513	0.520	0.520	47,281
2025-12-17	0.525	0.550	0.510	0.530	0.530	141,794
2025-12-16	0.580	0.580	0.495	0.520	0.520	243,598
2025-12-15	0.540	0.565	0.530	0.530	0.530	266,448
2025-12-12	0.535	0.535	0.485	0.515	0.515	305,811
2025-12-11	0.555	0.560	0.518	0.530	0.530	270,076
2025-12-10	0.540	0.550	0.525	0.550	0.550	297,500
2025-12-09	0.555	0.555	0.535	0.550	0.550	68,593
2025-12-08	0.575	0.585	0.520	0.550	0.550	303,725
2025-12-05	0.575	0.580	0.560	0.575	0.575	177,957
2025-12-04	0.570	0.595	0.560	0.575	0.575	128,874
2025-12-03	0.600	0.600	0.555	0.555	0.555	271,307
2025-12-02	0.625	0.630	0.590	0.600	0.600	393,922
2025-12-01	0.670	0.680	0.615	0.625	0.625	226,811
2025-11-28	0.610	0.670	0.595	0.670	0.670	265,825
2025-11-27	0.655	0.655	0.598	0.610	0.610	189,615
2025-11-26	0.600	0.645	0.575	0.625	0.625	580,780
2025-11-25	0.590	0.605	0.560	0.565	0.565	380,341
2025-11-24	0.560	0.615	0.560	0.590	0.590	184,046
2025-11-21	0.580	0.590	0.555	0.560	0.560	164,624
2025-11-20	0.570	0.620	0.570	0.585	0.585	514,714
2025-11-19	0.635	0.635	0.560	0.570	0.570	409,762
2025-11-18	0.695	0.765	0.570	0.645	0.645	2,711,435
2025-11-17	0.550	0.675	0.510	0.675	0.675	1,738,732
2025-11-14	0.510	0.530	0.460	0.465	0.465	295,242
2025-11-13	0.480	0.530	0.460	0.500	0.500	1,127,151
2025-11-12	0.420	0.440	0.400	0.440	0.440	409,364
2025-11-11	0.410	0.415	0.400	0.410	0.410	91,570

← NewerPage 4 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.