Helios Energy Limited (HE8.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:58PM AEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 1,111,039 |
| 09 May 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 156,497 |
| 08 May 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 1,366,059 |
| 07 May 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 230,828 |
| 06 May 2024 | 0.0480 | 0.0510 | 0.0450 | 0.0510 | 0.0510 | 1,165,320 |
| 03 May 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 956,823 |
| 02 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 01 May 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 109,638 |
| 30 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 29 Apr 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 65,708 |
| 26 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 24 Apr 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 223,900 |
| 23 Apr 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 418,166 |
| 22 Apr 2024 | 0.0530 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 415,227 |
| 19 Apr 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 536,053 |
| 18 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 905 |
| 17 Apr 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 92,964 |
| 16 Apr 2024 | 0.0520 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 527,529 |
| 15 Apr 2024 | 0.0500 | 0.0530 | 0.0490 | 0.0520 | 0.0520 | 1,540,748 |
| 12 Apr 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 2,242,718 |
| 11 Apr 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 111,890 |
| 10 Apr 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 879,011 |
| 09 Apr 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 542,109 |
| 08 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 05 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 04 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 4 |
| 03 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 26,636 |
| 02 Apr 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 310,444 |
| 28 Mar 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 23,704 |
| 27 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 26 Mar 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 53,549 |
| 25 Mar 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 99,118 |
| 22 Mar 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 34,129 |
| 21 Mar 2024 | 0.0485 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 162,098 |
| 20 Mar 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 248,624 |
| 19 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 10,500 |
| 18 Mar 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 371,962 |
| 15 Mar 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 116,999 |
| 14 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 Mar 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 790,311 |
| 12 Mar 2024 | 0.0490 | 0.0500 | 0.0460 | 0.0490 | 0.0490 | 371,888 |
| 11 Mar 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 11,783 |
| 08 Mar 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 214,775 |
| 07 Mar 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 2,365,549 |
| 06 Mar 2024 | 0.0525 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 29,074 |
| 05 Mar 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0530 | 0.0530 | 287,655 |
| 04 Mar 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 745,604 |
| 01 Mar 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 1,155,393 |
| 29 Feb 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 592,317 |
| 28 Feb 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 444,239 |
| 27 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 26 Feb 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 254,845 |
| 23 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 22,000 |
| 22 Feb 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 36,120 |
| 21 Feb 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 320,000 |
| 20 Feb 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 316,480 |
| 19 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 76,960 |
| 16 Feb 2024 | 0.0540 | 0.0540 | 0.0490 | 0.0520 | 0.0520 | 1,303,560 |
| 15 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 25,000 |
| 14 Feb 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 135,000 |
| 13 Feb 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 210,000 |
| 12 Feb 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 30,000 |
| 09 Feb 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0560 | 0.0560 | 125,000 |
| 08 Feb 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0530 | 0.0530 | 228,634 |
| 07 Feb 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 38,249 |
| 06 Feb 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0560 | 0.0560 | 2,993,536 |
| 05 Feb 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 93,050 |
| 02 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 01 Feb 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 172,700 |
| 31 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 25,000 |
| 30 Jan 2024 | 0.0560 | 0.0590 | 0.0520 | 0.0570 | 0.0570 | 97,671 |
| 29 Jan 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 100,053 |
| 25 Jan 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 85,845 |
| 24 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 5,000 |
| 23 Jan 2024 | 0.0580 | 0.0580 | 0.0520 | 0.0520 | 0.0520 | 143,379 |
| 22 Jan 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 94,550 |
| 19 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 18 Jan 2024 | 0.0540 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 295,856 |
| 17 Jan 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 266,666 |
| 16 Jan 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 40,518 |
| 15 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 20,000 |
| 12 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 10 |
| 11 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 10 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 27,400 |
| 09 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 27,600 |
| 08 Jan 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 19 |
| 05 Jan 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 238,445 |
| 04 Jan 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 15,473 |
| 03 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 02 Jan 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 58,895 |
| 29 Dec 2023 | 0.0590 | 0.0620 | 0.0580 | 0.0620 | 0.0620 | 90,200 |
| 28 Dec 2023 | 0.0610 | 0.0640 | 0.0590 | 0.0620 | 0.0620 | 1,241,251 |
| 27 Dec 2023 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 68,395 |
| 22 Dec 2023 | 0.0580 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 63,693 |
| 21 Dec 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 15,500 |
| 20 Dec 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 10,000 |
| 19 Dec 2023 | 0.0530 | 0.0570 | 0.0510 | 0.0570 | 0.0570 | 373,095 |
| 18 Dec 2023 | 0.0530 | 0.0570 | 0.0520 | 0.0530 | 0.0530 | 115,041 |
| 15 Dec 2023 | 0.0530 | 0.0570 | 0.0500 | 0.0530 | 0.0530 | 650,579 |
| 14 Dec 2023 | 0.0550 | 0.0580 | 0.0530 | 0.0530 | 0.0530 | 394,403 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.