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 ISIN Company Description
Calix Limited CXL Australian Stock Exchange Ordinary Share AU0000017840
  Price Change Change Percent Stock Price Last Traded
-0.15 -6.98% 2.00 02:50:01
Open Price Low Price High Price Close Price Prev Close
2.16 1.97 2.22 2.00 2.15
more quote information »

CXL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.352.471.972.17451,659-0.35-14.89%
1 Month1.7352.471.551.98372,7080.26515.27%
3 Months1.002.470.9651.62525,2041.00100.0%
6 Months1.042.470.781.52268,5120.9692.31%
1 Year0.782.470.5151.32184,7201.22156.41%
3 Years0.652.470.001.03172,9931.35207.69%
5 Years0.652.470.001.03172,9931.35207.69%

CXL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 2.15 0.06 2.87% 2.05 2.15 1.97 468,497
Mar 04 2021 2.09 -0.05 -2.34% 2.17 2.17 2.08 210,838
Mar 03 2021 2.14 -0.01 -0.47% 2.20 2.24 2.11 256,992
Mar 02 2021 2.15 -0.08 -3.59% 2.27 2.28 2.06 430,676
Mar 01 2021 2.23 0.18 8.78% 2.35 2.47 2.18 891,293
Feb 26 2021 2.05 -0.10 -4.65% 2.08 2.14 1.99 563,098
Feb 25 2021 2.15 -0.09 -4.02% 2.22 2.40 2.11 565,721
Feb 24 2021 2.24 0.36 19.15% 2.00 2.25 1.99 642,254
Feb 23 2021 1.88 0.00 0.0% 1.88 1.88 1.88 0.00
Feb 22 2021 1.88 0.19 10.91% 1.71 1.915 1.71 728,096
Feb 19 2021 1.695 -0.01 -0.59% 1.71 1.745 1.65 192,869
Feb 18 2021 1.705 -0.01 -0.29% 1.70 1.73 1.6775 285,153
Feb 17 2021 1.71 0.02 1.18% 1.70 1.73 1.65 171,316
Feb 16 2021 1.69 0.05 3.05% 1.65 1.75 1.63 203,231
Feb 15 2021 1.64 0.07 4.46% 1.60 1.65 1.57 163,678
Feb 12 2021 1.57 -0.11 -6.27% 1.68 1.68 1.55 358,127
Feb 11 2021 1.675 0.03 1.82% 1.70 1.70 1.675 95,080
Feb 10 2021 1.645 -0.10 -5.46% 1.745 1.75 1.64 294,918
Feb 09 2021 1.74 -0.03 -1.42% 1.735 1.76 1.72 222,168
Feb 08 2021 1.765 0.07 3.82% 1.76 1.80 1.72 476,493
Feb 05 2021 1.70 0.10 6.25% 1.66 1.74 1.66 723,540
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:20210308 13:22:41