CXL

Calix Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Calix Limited CXL Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.25 -3.89% 6.17 02:50:01
Open Price Low Price High Price Close Price Prev Close
6.32 6.06 6.35 6.17 6.42
more quote information »

CXL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.507.306.066.75356,445-0.33-5.08%
1 Month6.017.305.906.49316,0330.162.66%
3 Months5.168.305.026.56401,5101.0119.57%
6 Months3.058.302.775.19446,0453.12102.3%
1 Year1.0758.301.0753.65457,7275.10473.95%
3 Years0.758.300.5152.82242,6195.42722.67%
5 Years0.658.300.002.56235,3175.52849.23%

CXL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 6.17 -0.25 -3.89% 6.32 6.35 6.06 348,898
Jan 20 2022 6.42 -0.30 -4.46% 6.80 6.80 6.40 260,763
Jan 19 2022 6.72 -0.28 -4.0% 6.99 7.09 6.68 364,668
Jan 18 2022 7.00 0.52 8.02% 6.45 7.30 6.45 782,494
Jan 17 2022 6.48 0.09 1.41% 6.53 6.58 6.33 155,715
Jan 14 2022 6.39 -0.12 -1.84% 6.52 6.52 6.27 208,988
Jan 13 2022 6.51 0.16 2.52% 6.50 6.70 6.25 270,358
Jan 12 2022 6.35 0.23 3.76% 6.03 6.50 6.03 265,470
Jan 11 2022 6.12 -0.08 -1.29% 6.00 6.29 5.99 317,494
Jan 10 2022 6.20 -0.04 -0.64% 6.19 6.34 5.91 347,415
Jan 07 2022 6.24 -0.03 -0.48% 6.29 6.38 6.07 234,776
Jan 06 2022 6.27 -0.46 -6.84% 6.50 6.74 6.17 474,255
Jan 05 2022 6.73 0.14 2.12% 6.50 6.86 6.40 346,218
Jan 04 2022 6.59 -0.06 -0.9% 6.65 6.65 6.315 410,685
Dec 30 2021 6.65 0.33 5.22% 6.40 6.65 6.21 245,486
Dec 30 2021 6.32 -0.16 -2.47% 6.50 6.50 6.155 285,916
Dec 29 2021 6.48 0.50 8.36% 6.01 6.48 6.01 353,449
Dec 23 2021 5.98 -0.06 -0.99% 6.01 6.12 5.93 101,736
Dec 23 2021 6.04 0.00 0.0% 6.01 6.06 5.90 207,436
Dec 22 2021 6.04 0.17 2.9% 5.92 6.12 5.90 276,616
See More Historical Prices ยป
Your Recent History
ASX
CXL
Calix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 09:52:37