Calix Ltd. CXL
ASX · Australia · Producer Manufacturing
AUD 0.2350-0.01 (-2.08%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.23 | -2.08% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 189.22K |
| 2026-09-30 | AUD 0.24 | +4.35% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 88.78K |
| 2026-09-29 | AUD 0.23 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 280.32K |
| 2026-09-28 | AUD 0.23 | -4.17% | AUD 0.24 | AUD 0.25 | AUD 0.22 |
| 446.33K |
| 2026-09-25 | AUD 0.24 | +2.13% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 152.41K |
| 2026-09-24 | AUD 0.23 | -4.08% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 153.53K |
| 2026-09-23 | AUD 0.25 | -3.92% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 59.75K |
| 2026-09-22 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 131.04K |
| 2026-09-21 | AUD 0.25 | +8.51% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 170.40K |
| 2026-09-18 | AUD 0.23 | +4.44% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 269.64K |
| 2026-09-17 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 135.89K |
| 2026-09-16 | AUD 0.23 | +2.22% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 186.58K |
| 2026-09-15 | AUD 0.22 | -4.26% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 155.56K |
| 2026-09-14 | AUD 0.23 | -2.08% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 236.33K |
| 2026-09-11 | AUD 0.24 | -4.00% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 250.99K |
| 2026-09-10 | AUD 0.25 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.24 | 521.61K |
| 2026-09-09 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 203.38K |
| 2026-09-08 | AUD 0.25 | +2.00% | AUD 0.26 | AUD 0.26 | AUD 0.24 | 451.51K |
| 2026-09-07 | AUD 0.25 | -3.85% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 96.72K |
| 2026-09-04 | AUD 0.26 | +8.33% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 269.81K |
| 2026-09-03 | AUD 0.24 | -2.04% | AUD 0.25 | AUD 0.28 | AUD 0.24 | 369.48K |
| 2026-09-02 | AUD 0.25 | +6.52% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 226.99K |
| 2026-09-01 | AUD 0.23 | -4.17% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 1.17M |
| 2026-08-31 | AUD 0.24 | -5.88% | AUD 0.26 | AUD 0.26 | AUD 0.23 | 803.31K |
| 2026-08-28 | AUD 0.25 | -8.93% | AUD 0.29 | AUD 0.29 | AUD 0.25 | 757.99K |
| 2026-08-27 | AUD 0.28 | +1.82% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 601.70K |
| 2026-08-26 | AUD 0.28 | -8.33% | AUD 0.33 | AUD 0.34 | AUD 0.28 | 2.17M |
| 2026-08-25 | AUD 0.30 | -4.76% | AUD 0.31 | AUD 0.32 | AUD 0.29 | 778.66K |
| 2026-08-24 | AUD 0.31 | +8.62% | AUD 0.30 | AUD 0.31 | AUD 0.28 | 445.06K |
| 2026-08-21 | AUD 0.29 | -1.69% | AUD 0.30 | AUD 0.31 | AUD 0.27 | 1.20M |
| 2026-08-20 | AUD 0.29 | -6.35% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 1.68M |
| 2026-08-19 | AUD 0.31 | -4.55% | AUD 0.34 | AUD 0.34 | AUD 0.31 | 921.93K |
| 2026-08-18 | AUD 0.33 | -7.04% | AUD 0.34 | AUD 0.35 | AUD 0.33 | 205.86K |
| 2026-08-17 | AUD 0.35 | +9.23% | AUD 0.32 | AUD 0.36 | AUD 0.31 | 834.27K |
| 2026-08-14 | AUD 0.32 | -2.99% | AUD 0.35 | AUD 0.35 | AUD 0.31 | 2.57M |
| 2026-08-13 | AUD 0.34 | -4.29% | AUD 0.35 | AUD 0.38 | AUD 0.33 | 891.24K |
| 2026-08-12 | AUD 0.35 | -4.11% | AUD 0.35 | AUD 0.36 | AUD 0.34 | 250.51K |
| 2026-08-11 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.37 | AUD 0.35 | 380.03K |
| 2026-08-10 | AUD 0.37 | +8.96% | AUD 0.34 | AUD 0.37 | AUD 0.34 | 279.93K |
| 2026-08-07 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.36 | AUD 0.34 | 99.66K |
| 2026-08-06 | AUD 0.34 | -1.47% | AUD 0.37 | AUD 0.37 | AUD 0.34 | 289.16K |
| 2026-08-05 | AUD 0.34 | +3.03% | AUD 0.34 | AUD 0.36 | AUD 0.34 | 439.29K |
| 2026-08-04 | AUD 0.33 | 0.00% | AUD 0.34 | AUD 0.35 | AUD 0.33 | 227.00K |
| 2026-08-03 | AUD 0.33 | -7.04% | AUD 0.34 | AUD 0.36 | AUD 0.33 | 424.48K |
| 2026-07-31 | AUD 0.35 | +7.58% | AUD 0.34 | AUD 0.38 | AUD 0.34 | 353.09K |
| 2026-07-30 | AUD 0.33 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.32 | 82.13K |
| 2026-07-29 | AUD 0.33 | -2.94% | AUD 0.34 | AUD 0.35 | AUD 0.33 | 125.93K |
| 2026-07-28 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.37 | AUD 0.34 | 526.90K |
| 2026-07-27 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.35 | AUD 0.34 | 169.31K |
| 2026-07-24 | AUD 0.34 | -1.45% | AUD 0.36 | AUD 0.36 | AUD 0.34 | 437.93K |
| 2026-07-23 | AUD 0.34 | +1.47% | AUD 0.34 | AUD 0.37 | AUD 0.34 | 415.33K |
| 2026-07-22 | AUD 0.34 | +13.33% | AUD 0.31 | AUD 0.35 | AUD 0.31 | 465.42K |
| 2026-07-21 | AUD 0.30 | -7.69% | AUD 0.35 | AUD 0.35 | AUD 0.29 | 878.63K |
| 2026-07-20 | AUD 0.32 | +1.56% | AUD 0.33 | AUD 0.34 | AUD 0.31 | 428.32K |
| 2026-07-17 | AUD 0.32 | -5.88% | AUD 0.34 | AUD 0.34 | AUD 0.31 | 418.24K |
| 2026-07-16 | AUD 0.34 | -2.86% | AUD 0.35 | AUD 0.35 | AUD 0.34 | 134.44K |
| 2026-07-15 | AUD 0.35 | -2.78% | AUD 0.37 | AUD 0.37 | AUD 0.35 | 121.07K |
| 2026-07-14 | AUD 0.36 | -1.37% | AUD 0.35 | AUD 0.36 | AUD 0.35 | 451.88K |
| 2026-07-13 | AUD 0.37 | -2.67% | AUD 0.38 | AUD 0.38 | AUD 0.35 | 287.80K |
| 2026-07-10 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.38 | AUD 0.36 | 338.66K |
| 2026-07-09 | AUD 0.38 | -1.32% | AUD 0.38 | AUD 0.41 | AUD 0.37 | 321.65K |
| 2026-07-08 | AUD 0.38 | -1.30% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 464.82K |
| 2026-07-07 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.40 | AUD 0.38 | 260.23K |
| 2026-07-06 | AUD 0.38 | -3.75% | AUD 0.40 | AUD 0.40 | AUD 0.38 | 444.01K |
| 2026-07-03 | AUD 0.40 | -2.44% | AUD 0.41 | AUD 0.41 | AUD 0.39 | 453.77K |
| 2026-07-02 | AUD 0.41 | -3.53% | AUD 0.43 | AUD 0.43 | AUD 0.40 | 334.81K |
| 2026-07-01 | AUD 0.43 | +3.66% | AUD 0.41 | AUD 0.44 | AUD 0.41 | 418.74K |
| 2026-06-30 | AUD 0.41 | -5.75% | AUD 0.44 | AUD 0.44 | AUD 0.41 | 518.75K |
| 2026-06-29 | AUD 0.44 | +7.41% | AUD 0.41 | AUD 0.47 | AUD 0.41 | 573.69K |
| 2026-06-26 | AUD 0.41 | -14.74% | AUD 0.48 | AUD 0.48 | AUD 0.41 | 631.22K |
| 2026-06-25 | AUD 0.47 | +13.10% | AUD 0.42 | AUD 0.47 | AUD 0.41 | 1.31M |
| 2026-06-24 | AUD 0.42 | -1.18% | AUD 0.41 | AUD 0.44 | AUD 0.39 | 578.17K |
| 2026-06-23 | AUD 0.43 | +16.44% | AUD 0.38 | AUD 0.44 | AUD 0.38 | 1.15M |
| 2026-06-22 | AUD 0.37 | -6.41% | AUD 0.39 | AUD 0.39 | AUD 0.36 | 514.04K |
| 2026-06-19 | AUD 0.39 | 0.00% | AUD 0.39 | AUD 0.40 | AUD 0.38 | 261.37K |
| 2026-06-18 | AUD 0.39 | -6.02% | AUD 0.41 | AUD 0.43 | AUD 0.39 | 374.72K |
| 2026-06-17 | AUD 0.41 | -2.35% | AUD 0.41 | AUD 0.44 | AUD 0.40 | 361.51K |
| 2026-06-16 | AUD 0.43 | -1.16% | AUD 0.43 | AUD 0.43 | AUD 0.40 | 429.13K |
| 2026-06-15 | AUD 0.43 | +4.88% | AUD 0.43 | AUD 0.44 | AUD 0.41 | 428.78K |
| 2026-06-12 | AUD 0.41 | +6.49% | AUD 0.38 | AUD 0.41 | AUD 0.38 | 327.41K |
| 2026-06-11 | AUD 0.38 | -2.53% | AUD 0.40 | AUD 0.40 | AUD 0.37 | 631.98K |
| 2026-06-10 | AUD 0.40 | -5.95% | AUD 0.42 | AUD 0.42 | AUD 0.39 | 354.66K |
| 2026-06-09 | AUD 0.42 | -3.45% | AUD 0.43 | AUD 0.44 | AUD 0.41 | 271.44K |
| 2026-06-05 | AUD 0.44 | -6.45% | AUD 0.46 | AUD 0.46 | AUD 0.42 | 406.32K |
| 2026-06-04 | AUD 0.47 | -4.12% | AUD 0.48 | AUD 0.48 | AUD 0.44 | 508.91K |
| 2026-06-03 | AUD 0.49 | +1.04% | AUD 0.49 | AUD 0.50 | AUD 0.47 | 335.39K |
| 2026-06-02 | AUD 0.48 | -5.88% | AUD 0.50 | AUD 0.51 | AUD 0.47 | 263.09K |
| 2026-06-01 | AUD 0.51 | +5.15% | AUD 0.50 | AUD 0.52 | AUD 0.47 | 361.22K |
| 2026-05-29 | AUD 0.49 | +2.11% | AUD 0.48 | AUD 0.50 | AUD 0.47 | 141.42K |
| 2026-05-28 | AUD 0.47 | -2.06% | AUD 0.49 | AUD 0.49 | AUD 0.47 | 232.57K |