Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-Feb-24 03:41:53 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CXL) CALIX LIMITED Daily Prices...

     Prev Section TOC    Company Info for CXL    Limits Next Section


Company Details for (CXL) CALIX LIMITED

Listing Code CXL
Listing Name CALIX LIMITED
GICS Sector Materials
ISIN Name CENTRAL EXCHANGE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CXL8


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for CXL .. Friday 20th February 2026

CXL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 15,846,949 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CXL    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

150 Days for (CXL) CALIX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Feb-20 Fri ### ### ### ### 1,561,288 0 ### ### 0.0
2026-Feb-19 Thu 1.52 1.54 ### ### 0.2 0.2 0.0
2026-Feb-18 Wed 1.55 ### 1.55 1.59 203,283 157,544 79.5 79.5 ###
2026-Feb-17 Tue ### ### 1.51 1.56 339,026 ### ### ### ###
2026-Feb-16 Mon 1.72 1.77 ### ### 14.8 14.8 0.0
2026-Feb-13 Fri ### ### 1.55 ### ### ### 0.0
2026-Feb-12 Thu ### 1.7 ### 1.7 322,521 274,142 81.5 81.5 ###
2026-Feb-11 Wed ### 1.71 ### ### 65.8 65.8 0.0
2026-Feb-10 Tue 1.48 1.74 1.4625 ### ### ### 0.0
2026-Feb-09 Mon ### ### ### 1.48 97.5 97.5 0.1
2026-Feb-06 Fri 1.42 1.46 1.27 ### 941,273 ### ### ### 0.0
2026-Feb-05 Thu 1.525 1.53 1.4175 1.47 ### ### ###
2026-Feb-04 Wed ### ### 1.46 1.54 779,647 569,142 ### ### ###
2026-Feb-03 Tue ### 1.53 ### 1.49 ### ### ###
2026-Feb-02 Mon 1.2 ### ### 1.325 98.0 98.0 0.1
2026-Jan-30 Fri 1.2 ### ### 1.27 734,644 0 95.5 95.5 ###
2026-Jan-29 Thu ### 1.41 1.2 1.22 2.2 2.2 0.1
2026-Jan-28 Wed 1.48 1.48 1.385 1.4 271,488 ### ### ### ###
2026-Jan-27 Tue 1.525 1.5275 ### 1.5 380,658 290,727 34.0 34.0 0.1
2026-Jan-23 Fri 1.46 1.55 1.42 1.55 441,471 655,584 ### ### ###
2026-Jan-22 Thu 1.49 1.545 ### ### 574,449 ### ### ### 0.0
2026-Jan-21 Wed 1.46 ### 1.41 ### 78.7 78.7 0.0
2026-Jan-20 Tue ### ### 1.475 1.51 883,442 ### ### ### 0.1
2026-Jan-19 Mon ### ### 1.375 ### 98.6 98.6 0.0
2026-Jan-16 Fri 1.245 ### 1.245 ### ### ### 0.0
2026-Jan-15 Thu ### 1.27 ### 1.245 ### ### 0.1
2026-Jan-14 Wed ### 1.25 1.155 ### 356,549 428,750 87.7 87.7 0.0
2026-Jan-13 Tue ### 1.2 1.075 ### ### ### 0.0
2026-Jan-12 Mon 1.22 1.29 1.125 ### 7.3 7.3 0.0
2026-Jan-09 Fri 1.345 1.375 1.21 1.21 2.0 2.0 ###
2026-Jan-08 Thu ### 1.47 1.345 1.4 ### ### ###
2026-Jan-07 Wed ### ### ### ### 2,001,257 0 89.0 89.0 0.0
2026-Jan-06 Tue ### ### 1.2 1.28 1,895,524 ### ### ### ###
2026-Jan-05 Mon 1.175 1.55 1.175 1.49 3,755,344 5,116,656 ### ### ###
2026-Jan-02 Fri ### 1.2 ### ### ### ### 0.0
2025-Dec-31 Wed 0.885 ### 0.84 ### 97.8 97.8 0.0
2025-Dec-30 Tue ### 0.88 0.8 0.88 ### ### 0.1
2025-Dec-29 Mon 0.75 0.8 0.73 0.8 93.0 93.0 0.1
2025-Dec-24 Wed 0.675 0.7475 ### 0.73 96.9 96.9 0.1
2025-Dec-23 Tue ### ### ### 0.675 240,623 0 ### ### 0.0
2025-Dec-22 Mon ### ### 0.625 ### 8.2 8.2 0.0
2025-Dec-19 Fri ### 0.675 ### ### 1,141,026 ### ### ### 0.0
2025-Dec-18 Thu 0.52 0.53 0.5125 0.52 47,281 24,645 ### ### 0.0
2025-Dec-17 Wed 0.525 0.55 0.51 0.53 ### ### 0.0
2025-Dec-16 Tue 0.58 0.58 ### 0.52 2.6 2.6 0.0
2025-Dec-15 Mon 0.54 ### 0.53 0.53 266,448 ### 25.9 25.9 0.0
2025-Dec-12 Fri ### ### 0.485 ### 10.5 10.5 0.0
2025-Dec-11 Thu 0.555 0.56 0.5175 0.53 270,076 ### ### ### 0.0
2025-Dec-10 Wed 0.54 0.55 0.525 0.55 81.2 81.2 ###
2025-Dec-09 Tue 0.555 0.555 ### 0.55 33.6 33.6 ###
2025-Dec-08 Mon 0.575 0.585 0.52 0.55 303,725 ### ### ### ###
2025-Dec-05 Fri 0.575 0.58 0.56 0.575 177,957 ### 67.7 67.7 ###
2025-Dec-04 Thu 0.57 ### 0.56 0.575 128,874 36,084 79.4 79.4 ###
2025-Dec-03 Wed ### ### 0.555 0.555 3.9 3.9 ###
2025-Dec-02 Tue 0.625 ### 0.59 ### 393,922 ### ### ### 0.0
2025-Dec-01 Mon ### ### ### 0.625 ### ### 0.0
2025-Nov-28 Fri ### ### ### ### 265,825 0 95.3 95.3 0.0
2025-Nov-27 Thu 0.655 0.655 0.5975 ### ### ### 0.0
2025-Nov-26 Wed ### 0.645 0.575 0.625 580,780 354,275 ### ### 0.0
2025-Nov-25 Tue 0.59 ### 0.56 ### 380,341 ### ### ### 0.0
2025-Nov-24 Mon 0.56 ### 0.56 0.59 184,046 ### ### ### 0.0
2025-Nov-21 Fri 0.58 0.59 0.555 0.56 164,624 94,247 ### ### ###
2025-Nov-20 Thu 0.57 ### 0.57 0.585 ### ### ###
2025-Nov-19 Wed ### ### 0.56 0.57 2.5 2.5 ###
2025-Nov-18 Tue ### ### 0.57 0.645 ### ### ###
2025-Nov-17 Mon 0.55 0.675 0.51 0.675 ### ### 0.0
2025-Nov-14 Fri 0.51 0.53 0.46 ### 295,242 146,144 2.7 2.7 0.0
2025-Nov-13 Thu 0.48 0.53 0.46 0.5 1,127,151 ### 89.8 89.8 0.0
2025-Nov-12 Wed 0.42 0.44 0.4 0.44 ### ### ###
2025-Nov-11 Tue 0.41 ### 0.4 0.41 91,570 ### ### ### ###
2025-Nov-10 Mon ### 0.41 ### 0.41 146,641 ### 85.0 85.0 ###
2025-Nov-07 Fri ### 0.41 ### ### 179,955 ### 76.8 76.8 0.0
2025-Nov-06 Thu ### ### 0.385 ### 67.3 67.3 0.0
2025-Nov-05 Wed 0.4 0.41 0.385 0.4 81.7 81.7 0.0
2025-Nov-04 Tue 0.4 0.41 ### 0.4 1,503,489 ### 75.7 75.7 0.0
2025-Nov-03 Mon 0.425 0.425 0.4 ### 133,478 55,059 14.5 14.5 0.0
2025-Oct-31 Fri 0.42 ### 0.41 0.425 154,874 31,749 72.1 72.1 ###
2025-Oct-30 Thu 0.42 0.42 ### 0.41 ### ### ###
2025-Oct-29 Wed ### 0.42 0.4 0.42 86.8 86.8 ###
2025-Oct-28 Tue 0.44 0.44 0.4 ### 456,257 191,627 11.8 11.8 0.0
2025-Oct-27 Mon 0.455 0.455 ### 0.44 22.3 22.3 ###
2025-Oct-24 Fri 0.44 0.455 0.43 ### 30.7 30.7 0.0
2025-Oct-23 Thu 0.45 0.45 0.4225 0.44 ### ### ###
2025-Oct-22 Wed 0.44 0.46 0.425 0.46 ### ### 0.0
2025-Oct-21 Tue 0.48 0.49 0.425 0.43 597,688 273,442 ### ### ###
2025-Oct-20 Mon 0.475 0.48 0.45 0.47 349,259 ### 37.5 37.5 ###
2025-Oct-17 Fri 0.53 0.53 0.45 0.46 2.7 2.7 0.0
2025-Oct-16 Thu 0.55 0.575 0.52 0.53 587,057 ### 15.9 15.9 0.0
2025-Oct-15 Wed ### 0.545 ### 0.54 97.3 97.3 0.0
2025-Oct-14 Tue 0.485 0.49 0.455 0.46 453,088 214,084 ### ### 0.0
2025-Oct-13 Mon 0.43 0.485 0.42 0.485 400,522 ### ### ### 0.0
2025-Oct-10 Fri 0.41 0.43 0.4 0.42 289,486 ### 83.1 83.1 ###
2025-Oct-09 Thu 0.4 0.4 0.385 0.4 275,227 108,026 ### ### 0.0
2025-Oct-08 Wed ### ### 0.385 ### 21.4 21.4 0.0
2025-Oct-07 Tue 0.41 ### ### 0.4 23.0 23.0 0.0
2025-Oct-06 Mon 0.42 0.42 0.41 0.41 89,545 ### 19.8 19.8 ###
2025-Oct-03 Fri 0.4 0.44 0.4 0.42 367,272 154,254 ### ### ###
2025-Oct-02 Thu ### 0.4 0.385 0.4 ### ### 0.0
2025-Oct-01 Wed 0.41 0.41 ### 0.385 233,071 47,779 8.1 8.1 0.0
2025-Sep-30 Tue ### 0.41 ### 0.41 300,640 ### 92.7 92.7 ###
2025-Sep-29 Mon ### ### 0.375 0.375 11.4 11.4 ###
2025-Sep-26 Fri 0.4 0.41 ### ### ### ### 0.0
2025-Sep-25 Thu 0.4 0.41 ### ### ### ### 0.0
2025-Sep-24 Wed 0.42 0.42 0.385 0.4 243,187 97,882 ### ### 0.0
2025-Sep-23 Tue ### ### 0.4 0.4 95,985 ### 24.6 24.6 0.0
2025-Sep-22 Mon 0.41 ### ### 0.41 ### ### ###
2025-Sep-19 Fri 0.42 0.445 0.41 0.41 ### ### ###
2025-Sep-18 Thu ### 0.44 ### 0.42 ### ### ###
2025-Sep-17 Wed ### 0.41 0.385 ### 195,175 77,582 ### ### 0.0
2025-Sep-16 Tue 0.42 0.42 ### ### 58,047 12,189 ### ### 0.0
2025-Sep-15 Mon 0.42 0.42 0.41 0.41 18.0 18.0 ###
2025-Sep-12 Fri 0.41 0.42 0.4 0.42 ### ### ###
2025-Sep-11 Thu 0.41 0.425 0.4 ### ### ### 0.0
2025-Sep-10 Wed 0.42 0.425 0.4025 0.41 ### ### ###
2025-Sep-09 Tue 0.425 0.43 0.4 0.42 ### ### ###
2025-Sep-08 Mon ### 0.425 ### 0.4 547,577 ### ### ### 0.0
2025-Sep-05 Fri ### ### ### ### 374,472 0 8.2 8.2 0.0
2025-Sep-04 Thu ### ### ### ### ### ### 0.0
2025-Sep-03 Wed 0.41 0.425 ### 0.425 1,092,575 232,172 91.1 91.1 ###
2025-Sep-02 Tue 0.44 0.44 0.41 0.41 131,571 ### 5.1 5.1 ###
2025-Sep-01 Mon 0.425 0.44 ### 0.44 ### ### ###
2025-Aug-29 Fri 0.45 0.455 ### 0.425 228,550 ### 6.8 6.8 ###
2025-Aug-28 Thu 0.425 0.445 ### 0.445 111,824 24,880 90.8 90.8 ###
2025-Aug-27 Wed ### 0.44 0.41 0.425 64,821 27,548 79.4 79.4 ###
2025-Aug-26 Tue 0.47 0.48 ### 0.42 320,355 76,885 2.7 2.7 ###
2025-Aug-25 Mon 0.45 0.47 0.445 ### 120,328 55,050 84.5 84.5 0.0
2025-Aug-22 Fri 0.44 0.445 0.41 0.445 281,927 120,523 ### ### ###
2025-Aug-21 Thu 0.425 0.44 0.425 0.44 87.9 87.9 ###
2025-Aug-20 Wed 0.48 0.48 0.42 0.43 3.1 3.1 ###
2025-Aug-19 Tue 0.47 0.485 0.46 0.485 ### ### 0.0
2025-Aug-18 Mon ### ### ### 0.47 108,955 0 ### ### ###
2025-Aug-15 Fri 0.485 0.51 0.4825 0.485 57.6 57.6 0.0
2025-Aug-14 Thu 0.485 ### 0.475 0.48 165,883 ### ### ### 0.0
2025-Aug-13 Wed 0.49 0.51 0.4675 0.475 153,680 ### 13.6 13.6 ###
2025-Aug-12 Tue ### ### 0.485 0.5 5.0 5.0 0.0
2025-Aug-11 Mon 0.47 0.545 0.47 ### 542,676 ### ### ### 0.0
2025-Aug-08 Fri 0.48 0.48 0.4725 0.48 72,724 ### 66.5 66.5 0.0
2025-Aug-07 Thu ### 0.485 0.46 0.485 ### ### 0.0
2025-Aug-06 Wed 0.52 0.52 0.46 0.46 521,242 ### ### ### 0.0
2025-Aug-05 Tue 0.56 0.56 ### ### 262,786 73,580 ### ### 0.0
2025-Aug-04 Mon 0.55 0.57 0.545 0.55 115,741 64,525 ### ### ###
2025-Aug-01 Fri 0.58 0.58 0.55 0.555 ### ### ###
2025-Jul-31 Thu ### 0.625 0.56 0.58 293,376 173,825 ### ### ###
2025-Jul-30 Wed ### ### 0.575 ### 89.3 89.3 0.0
2025-Jul-29 Tue 0.585 ### 0.57 0.575 ### ### ###
2025-Jul-28 Mon ### ### 0.585 ### 376,878 ### 16.0 16.0 0.0
2025-Jul-25 Fri ### ### 0.59 ### ### ### 0.0
2025-Jul-24 Thu 0.57 0.7 0.56 0.675 1,957,824 1,233,429 ### ### 0.0
2025-Jul-23 Wed 0.54 0.55 0.5225 0.525 ### ### 0.0
2025-Jul-22 Tue 0.5 0.54 0.5 0.53 101,724 ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-24 15:41:53 thru 2026-02-24 15:41:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000