Calix Limited (CXL)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -11.3043478261 | 1.15 | 1.15 | 1 | 556522 | 1.0548445 | DE |
| 4 | -0.27 | -20.9302325581 | 1.29 | 1.515 | 1 | 602658 | 1.25837748 | DE |
| 12 | -0.49 | -32.4503311258 | 1.51 | 1.72 | 1 | 628442 | 1.33489292 | DE |
| 26 | -1.47 | -59.0361445783 | 2.49 | 2.49 | 1 | 641833 | 1.56512435 | DE |
| 52 | -2.93 | -74.1772151899 | 3.95 | 4.78 | 1 | 424300 | 2.03915644 | DE |
| 156 | -2.04 | -66.6666666667 | 3.06 | 9.65 | 1 | 405581 | 4.47290705 | DE |
| 260 | 0.21 | 25.9259259259 | 0.81 | 9.65 | 0.515 | 328037 | 3.75090944 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1721283300 | 1.02 | -0.03 | -2.39 | 1.035 | 1.04 | 1 | 648968 |
| 1721196900 | 1.045 | -0.03 | -2.34 | 1.07 | 1.08 | 1.035 | 412171 |
| 1721110500 | 1.07 | -0.02 | -1.38 | 1.08 | 1.085 | 1.045 | 563934 |
| 1721024100 | 1.085 | -0.07 | -6.06 | 1.15 | 1.15 | 1.075 | 601014 |
| 1720764900 | 1.155 | 0.11 | 10.53 | 1.06 | 1.19 | 1.06 | 631682 |
| 1720678500 | 1.045 | -0.03 | -2.34 | 1.09 | 1.1 | 1.045 | 586670 |
| 1720592100 | 1.07 | -0.09 | -7.36 | 1.145 | 1.165 | 1.06 | 834596 |
| 1720505700 | 1.155 | -0.11 | -8.70 | 1.25 | 1.2649999 | 1.12 | 1051099 |
| 1720419300 | 1.2649999 | -0.06 | -4.53 | 1.335 | 1.345 | 1.2525 | 353411 |
| 1720160100 | 1.325 | -0.04 | -2.57 | 1.36 | 1.36 | 1.3 | 414204 |
| 1720073700 | 1.36 | 0.02 | 1.12 | 1.35 | 1.405 | 1.33 | 369479 |
| 1719987300 | 1.345 | -0.02 | -1.47 | 1.41 | 1.41 | 1.33 | 314796 |
| 1719900900 | 1.365 | -0.1 | -6.67 | 1.45 | 1.46 | 1.33 | 542885 |
| 1719814500 | 1.4625 | 0.03 | 1.92 | 1.45 | 1.51 | 1.45 | 276117 |
| 1719555300 | 1.435 | -0.03 | -2.05 | 1.465 | 1.47 | 1.42 | 509722 |
| 1719468900 | 1.465 | -0.04 | -2.33 | 1.47 | 1.5049999 | 1.43 | 610900 |
| 1719382500 | 1.5 | 0.02 | 1.35 | 1.475 | 1.5149999 | 1.405 | 905820 |
| 1719296100 | 1.48 | 0.22 | 17.00 | 1.28 | 1.485 | 1.26 | 1177927 |
| 1719209700 | 1.2649999 | -0.02 | -1.17 | 1.29 | 1.315 | 1.2 | 645099 |
| 1718950500 | 1.28 | -0.08 | -5.88 | 1.37 | 1.37 | 1.28 | 537762 |
| 1718864100 | 1.36 | 0.08 | 5.84 | 1.28 | 1.3899999 | 1.25 | 681056 |
| 1718777700 | 1.285 | 0.03 | 2.39 | 1.23 | 1.3 | 1.2 | 565342 |
| 1718691300 | 1.2549999 | 0.06 | 5.02 | 1.2 | 1.26 | 1.17 | 694822 |
| 1718604900 | 1.195 | 0.12 | 11.16 | 1.075 | 1.195 | 1.075 | 637214 |
| 1718345700 | 1.075 | -0.03 | -2.27 | 1.1 | 1.12 | 1.045 | 612578 |
| 1718259300 | 1.1 | -0.06 | -5.17 | 1.165 | 1.18 | 1.08 | 891663 |
| 1718172900 | 1.16 | -0.06 | -4.53 | 1.21 | 1.21 | 1.16 | 781222 |
| 1718086500 | 1.215 | -0.04 | -2.80 | 1.2549999 | 1.27 | 1.16 | 915770 |
| 1717740900 | 1.25 | 0 | 0.00 | 1.245 | 1.31 | 1.245 | 495436 |
| 1717654500 | 1.25 | -0.03 | -1.96 | 1.27 | 1.285 | 1.25 | 680708 |
| 1717568100 | 1.275 | -0.03 | -1.92 | 1.295 | 1.305 | 1.25 | 526342 |
| 1717481700 | 1.3 | -0.04 | -2.99 | 1.325 | 1.325 | 1.26 | 879552 |
| 1717395300 | 1.34 | -0.04 | -2.90 | 1.385 | 1.41 | 1.33 | 659937 |
| 1717136100 | 1.3799999 | -0.03 | -1.78 | 1.42 | 1.44 | 1.36 | 781350 |
| 1717049700 | 1.405 | -0.17 | -10.51 | 1.55 | 1.55 | 1.365 | 1333259 |
| 1716963300 | 1.57 | -0.04 | -2.48 | 1.62 | 1.655 | 1.555 | 655478 |
| 1716876900 | 1.61 | -0.05 | -3.01 | 1.65 | 1.695 | 1.61 | 235030 |
| 1716790500 | 1.66 | -0.04 | -2.35 | 1.715 | 1.72 | 1.62 | 604261 |
| 1716531300 | 1.7 | 0.09 | 5.26 | 1.6 | 1.71 | 1.575 | 774627 |
| 1716444900 | 1.615 | 0.13 | 8.75 | 1.465 | 1.665 | 1.46 | 1018143 |
| 1716358500 | 1.485 | 0 | 0.00 | 1.485 | 1.495 | 1.42 | 553339 |
| 1716272100 | 1.485 | -0.01 | -0.34 | 1.495 | 1.51 | 1.47 | 270506 |
| 1716185700 | 1.49 | 0.01 | 1.02 | 1.45 | 1.5 | 1.45 | 364638 |
| 1715926500 | 1.475 | 0.05 | 3.15 | 1.425 | 1.475 | 1.42 | 327069 |
| 1715840100 | 1.43 | -0.02 | -1.38 | 1.455 | 1.48 | 1.41 | 205141 |
| 1715753700 | 1.45 | -0.05 | -3.01 | 1.5149999 | 1.53 | 1.45 | 315137 |
| 1715667300 | 1.495 | 0.05 | 3.10 | 1.5 | 1.54 | 1.46 | 468241 |
| 1715580900 | 1.45 | 0.02 | 1.40 | 1.435 | 1.53 | 1.43 | 860086 |
| 1715321700 | 1.43 | 0.1 | 7.12 | 1.33 | 1.44 | 1.315 | 911398 |
| 1715235300 | 1.335 | 0.02 | 1.52 | 1.345 | 1.345 | 1.305 | 552921 |
| 1715148900 | 1.315 | -0.04 | -2.95 | 1.355 | 1.36 | 1.3 | 1016518 |
| 1715062500 | 1.355 | -0.01 | -0.73 | 1.37 | 1.405 | 1.355 | 360568 |
| 1714976100 | 1.365 | 0.01 | 0.74 | 1.355 | 1.43 | 1.34 | 681587 |
| 1714716900 | 1.355 | 0 | 0.00 | 1.35 | 1.385 | 1.35 | 919561 |
| 1714630500 | 1.355 | -0.07 | -4.91 | 1.415 | 1.415 | 1.3 | 1180942 |
| 1714544100 | 1.425 | -0.05 | -3.39 | 1.465 | 1.465 | 1.41 | 449766 |
| 1714457700 | 1.475 | -0.03 | -1.67 | 1.51 | 1.51 | 1.47 | 348276 |
| 1714371300 | 1.5 | 0 | 0.00 | 1.51 | 1.51 | 1.475 | 251912 |
| 1714112100 | 1.5 | -0.06 | -3.85 | 1.57 | 1.57 | 1.46 | 272051 |
| 1713939300 | 1.56 | 0 | 0.00 | 1.56 | 1.57 | 1.525 | 418801 |
| 1713852900 | 1.56 | 0.02 | 1.30 | 1.55 | 1.57 | 1.525 | 260397 |
| 1713766500 | 1.54 | 0.11 | 7.69 | 1.44 | 1.55 | 1.415 | 447371 |
| 1713507300 | 1.43 | -0.08 | -4.98 | 1.5 | 1.5 | 1.42 | 371385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
