Calix Limited (ASX:CXL)
Australia
· Delayed Price · Currency is AUD 0.785
-0.075 (-8.72%)
Mar 9, 2026, 4:10 PM AEST
Calix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.86 | 0.88 | 0.81 | 0.86 | 0.86 | 4.24% | 590,079 |
| Mar 5, 2026 | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -0.60% | 365,556 |
| Mar 4, 2026 | 0.80 | 0.88 | 0.77 | 0.83 | 0.83 | 1.22% | 1,072,738 |
| Mar 3, 2026 | 1.03 | 1.03 | 0.82 | 0.82 | 0.82 | -21.90% | 1,809,333 |
| Mar 2, 2026 | 1.10 | 1.12 | 1.03 | 1.05 | 1.05 | -5.83% | 369,570 |
| Feb 27, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -1.76% | 232,874 |
| Feb 26, 2026 | 1.08 | 1.18 | 1.06 | 1.14 | 1.14 | 5.09% | 258,715 |
| Feb 25, 2026 | 1.01 | 1.13 | 1.01 | 1.08 | 1.08 | 4.85% | 761,153 |
| Feb 24, 2026 | 1.01 | 1.08 | 1.00 | 1.03 | 1.03 | 1.98% | 482,414 |
| Feb 23, 2026 | 1.00 | 1.14 | 1.00 | 1.01 | 1.01 | -3.81% | 845,398 |
| Feb 20, 2026 | 1.19 | 1.19 | 1.04 | 1.05 | 1.05 | -11.02% | 1,561,288 |
| Feb 19, 2026 | 1.52 | 1.54 | 1.18 | 1.18 | 1.18 | -25.79% | 2,177,669 |
| Feb 18, 2026 | 1.55 | 1.65 | 1.55 | 1.59 | 1.59 | 1.92% | 203,283 |
| Feb 17, 2026 | 1.69 | 1.69 | 1.51 | 1.56 | 1.56 | -6.02% | 339,026 |
| Feb 16, 2026 | 1.72 | 1.77 | 1.61 | 1.66 | 1.66 | 0.61% | 582,715 |
| Feb 13, 2026 | 1.67 | 1.69 | 1.55 | 1.65 | 1.65 | -2.94% | 394,697 |
| Feb 12, 2026 | 1.68 | 1.70 | 1.61 | 1.70 | 1.70 | 1.19% | 322,521 |
| Feb 11, 2026 | 1.67 | 1.71 | 1.61 | 1.68 | 1.68 | 0.60% | 422,397 |
| Feb 10, 2026 | 1.48 | 1.74 | 1.46 | 1.67 | 1.67 | 12.84% | 1,056,114 |
| Feb 9, 2026 | 1.34 | 1.50 | 1.31 | 1.48 | 1.48 | 11.28% | 555,061 |
| Feb 6, 2026 | 1.42 | 1.46 | 1.27 | 1.33 | 1.33 | -9.52% | 941,273 |
| Feb 5, 2026 | 1.53 | 1.53 | 1.42 | 1.47 | 1.47 | -4.55% | 749,005 |
| Feb 4, 2026 | 1.52 | 1.60 | 1.46 | 1.54 | 1.54 | 3.36% | 779,647 |
| Feb 3, 2026 | 1.33 | 1.53 | 1.31 | 1.49 | 1.49 | 12.45% | 1,089,804 |
| Feb 2, 2026 | 1.20 | 1.35 | 1.17 | 1.33 | 1.33 | 4.33% | 730,813 |
| Jan 30, 2026 | 1.20 | 1.30 | 1.17 | 1.27 | 1.27 | 4.10% | 734,644 |
| Jan 29, 2026 | 1.39 | 1.41 | 1.20 | 1.22 | 1.22 | -12.86% | 1,252,198 |
| Jan 28, 2026 | 1.48 | 1.48 | 1.39 | 1.40 | 1.40 | -6.67% | 271,488 |
| Jan 27, 2026 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -3.23% | 380,658 |
| Jan 23, 2026 | 1.46 | 1.55 | 1.42 | 1.55 | 1.55 | 3.68% | 441,471 |
| Jan 22, 2026 | 1.49 | 1.55 | 1.37 | 1.50 | 1.50 | - | 574,449 |
| Jan 21, 2026 | 1.46 | 1.51 | 1.41 | 1.50 | 1.50 | -0.99% | 484,118 |
| Jan 20, 2026 | 1.60 | 1.60 | 1.48 | 1.51 | 1.51 | -5.63% | 883,442 |
| Jan 19, 2026 | 1.39 | 1.68 | 1.38 | 1.60 | 1.60 | 15.11% | 2,758,404 |
| Jan 16, 2026 | 1.25 | 1.39 | 1.25 | 1.39 | 1.39 | 11.65% | 895,830 |
| Jan 15, 2026 | 1.21 | 1.27 | 1.18 | 1.25 | 1.25 | 3.32% | 386,105 |
| Jan 14, 2026 | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | 2.12% | 356,549 |
| Jan 13, 2026 | 1.16 | 1.20 | 1.08 | 1.18 | 1.18 | 1.72% | 782,214 |
| Jan 12, 2026 | 1.22 | 1.29 | 1.13 | 1.16 | 1.16 | -4.13% | 732,363 |
| Jan 9, 2026 | 1.35 | 1.38 | 1.21 | 1.21 | 1.21 | -13.57% | 1,424,811 |
| Jan 8, 2026 | 1.40 | 1.47 | 1.35 | 1.40 | 1.40 | 2.19% | 923,492 |
| Jan 7, 2026 | 1.31 | 1.54 | 1.31 | 1.37 | 1.37 | 7.03% | 2,001,257 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.20 | 1.28 | 1.28 | -14.09% | 1,895,524 |
| Jan 5, 2026 | 1.18 | 1.55 | 1.18 | 1.49 | 1.49 | 31.86% | 3,755,344 |
| Jan 2, 2026 | 0.99 | 1.20 | 0.99 | 1.13 | 1.13 | 15.31% | 3,152,130 |
| Dec 31, 2025 | 0.89 | 1.08 | 0.84 | 0.98 | 0.98 | 11.36% | 4,623,901 |
| Dec 30, 2025 | 0.82 | 0.88 | 0.80 | 0.88 | 0.88 | 10.00% | 842,732 |
| Dec 29, 2025 | 0.75 | 0.80 | 0.73 | 0.80 | 0.80 | 9.59% | 1,021,812 |
| Dec 24, 2025 | 0.68 | 0.75 | 0.65 | 0.73 | 0.73 | 8.15% | 415,005 |
| Dec 23, 2025 | 0.68 | 0.68 | 0.63 | 0.68 | 0.68 | 3.85% | 240,623 |
| Dec 22, 2025 | 0.68 | 0.68 | 0.63 | 0.65 | 0.65 | -1.52% | 271,238 |
| Dec 19, 2025 | 0.57 | 0.68 | 0.57 | 0.66 | 0.66 | 26.92% | 1,141,026 |
| Dec 18, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 47,281 |
| Dec 17, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | 1.92% | 141,794 |
| Dec 16, 2025 | 0.58 | 0.58 | 0.50 | 0.52 | 0.52 | -1.89% | 243,598 |
| Dec 15, 2025 | 0.54 | 0.57 | 0.53 | 0.53 | 0.53 | 2.91% | 266,448 |
| Dec 12, 2025 | 0.54 | 0.54 | 0.49 | 0.52 | 0.52 | -2.83% | 305,811 |
| Dec 11, 2025 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -3.64% | 270,076 |
| Dec 10, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | - | 297,500 |
| Dec 9, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | - | 68,593 |
| Dec 8, 2025 | 0.58 | 0.59 | 0.52 | 0.55 | 0.55 | -4.35% | 303,725 |
| Dec 5, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 177,957 |
| Dec 4, 2025 | 0.57 | 0.60 | 0.56 | 0.58 | 0.58 | 3.60% | 128,874 |
| Dec 3, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -7.50% | 271,307 |
| Dec 2, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -4.00% | 393,922 |
| Dec 1, 2025 | 0.67 | 0.68 | 0.62 | 0.63 | 0.63 | -6.72% | 226,811 |
| Nov 28, 2025 | 0.61 | 0.67 | 0.60 | 0.67 | 0.67 | 9.84% | 265,825 |
| Nov 27, 2025 | 0.66 | 0.66 | 0.60 | 0.61 | 0.61 | -2.40% | 189,615 |
| Nov 26, 2025 | 0.60 | 0.65 | 0.58 | 0.63 | 0.63 | 10.62% | 580,780 |
| Nov 25, 2025 | 0.59 | 0.61 | 0.56 | 0.57 | 0.57 | -4.24% | 380,341 |
| Nov 24, 2025 | 0.56 | 0.62 | 0.56 | 0.59 | 0.59 | 5.36% | 184,046 |
| Nov 21, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -4.27% | 164,624 |
| Nov 20, 2025 | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | 2.63% | 514,714 |
| Nov 19, 2025 | 0.64 | 0.64 | 0.56 | 0.57 | 0.57 | -11.63% | 409,762 |
| Nov 18, 2025 | 0.70 | 0.77 | 0.57 | 0.65 | 0.65 | -4.44% | 2,711,435 |
| Nov 17, 2025 | 0.55 | 0.68 | 0.51 | 0.68 | 0.68 | 45.16% | 1,738,732 |
| Nov 14, 2025 | 0.51 | 0.53 | 0.46 | 0.47 | 0.47 | -7.00% | 295,242 |
| Nov 13, 2025 | 0.48 | 0.53 | 0.46 | 0.50 | 0.50 | 13.64% | 1,127,151 |
| Nov 12, 2025 | 0.42 | 0.44 | 0.40 | 0.44 | 0.44 | 7.32% | 409,364 |
| Nov 11, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 91,570 |
| Nov 10, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.13% | 146,641 |
| Nov 7, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | - | 179,955 |
| Nov 6, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 66,192 |
| Nov 5, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 109,861 |
| Nov 4, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.23% | 1,503,489 |
| Nov 3, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -4.71% | 133,478 |
| Oct 31, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 3.66% | 154,874 |
| Oct 30, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 104,804 |
| Oct 29, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 3.70% | 159,203 |
| Oct 28, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -7.95% | 456,257 |
| Oct 27, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 1.15% | 149,306 |
| Oct 24, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -1.14% | 117,337 |
| Oct 23, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -4.35% | 271,738 |
| Oct 22, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 6.98% | 166,494 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.43 | 0.43 | 0.43 | -8.51% | 597,688 |
| Oct 20, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | 2.17% | 349,259 |
| Oct 17, 2025 | 0.53 | 0.53 | 0.45 | 0.46 | 0.46 | -13.21% | 657,007 |
| Oct 16, 2025 | 0.55 | 0.58 | 0.52 | 0.53 | 0.53 | -1.85% | 587,057 |
| Oct 15, 2025 | 0.47 | 0.55 | 0.47 | 0.54 | 0.54 | 17.39% | 753,064 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -5.15% | 453,088 |