CXL

Calix Historical Data - CXL

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Calix Limited CXL Australian Stock Exchange Ordinary Share AU0000017840
  Price Change Price Change % Stock Price Last Trade
-0.08 -3.59% 2.15 18:50:01
Open Price Low Price High Price Close Price Previous Close
2.27 2.06 2.28 2.15 2.23
more quote information »

CXL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.712.401.712.05567,3230.4425.73%
1 Month1.602.401.201.611,224,5790.5534.38%
3 Months1.032.400.9651.57487,9861.12108.74%
6 Months0.892.400.781.46257,5851.26141.57%
1 Year0.802.400.5151.26178,9661.35168.75%
3 Years0.652.400.001.00170,5131.50230.77%
5 Years0.652.400.001.00170,5131.50230.77%

CXL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
01 Mar 2021 2.23 0.18 8.78% 2.35 2.47 2.18 891,293
26 Feb 2021 2.05 -0.10 -4.65% 2.08 2.14 1.99 563,098
25 Feb 2021 2.15 -0.09 -4.02% 2.22 2.40 2.11 565,721
24 Feb 2021 2.24 0.33 17.28% 2.00 2.25 1.99 642,254
23 Feb 2021 1.91 0.03 1.6% 1.90 1.96 1.73 337,445
22 Feb 2021 1.88 0.19 10.91% 1.71 1.915 1.71 728,096
19 Feb 2021 1.695 -0.01 -0.59% 1.71 1.745 1.65 192,869
18 Feb 2021 1.705 -0.01 -0.29% 1.70 1.73 1.6775 285,153
17 Feb 2021 1.71 0.02 1.18% 1.70 1.73 1.65 171,316
16 Feb 2021 1.69 0.05 3.05% 1.65 1.75 1.63 203,231
15 Feb 2021 1.64 0.07 4.46% 1.60 1.65 1.57 163,678
12 Feb 2021 1.57 -0.11 -6.27% 1.68 1.68 1.55 358,127
11 Feb 2021 1.675 0.03 1.82% 1.70 1.70 1.675 95,080
10 Feb 2021 1.645 -0.10 -5.46% 1.745 1.75 1.64 294,918
09 Feb 2021 1.74 0.04 2.35% 1.735 1.76 1.72 222,168
08 Feb 2021 1.70 0.00 0.0% 1.70 1.70 1.70 0.00
05 Feb 2021 1.70 0.10 6.25% 1.66 1.74 1.66 723,540
04 Feb 2021 1.60 0.08 4.92% 1.53 1.67 1.515 978,779
03 Feb 2021 1.525 -0.01 -0.33% 1.50 1.535 1.465 618,686
02 Feb 2021 1.53 0.08 5.52% 1.44 1.58 1.20 15,846,949
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:20210302 14:18:13