Helia Group Limited (HLI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.0600 | 4.1450 | 4.0600 | 4.0700 | 4.0700 | 599,987 |
| 16 May 2024 | 4.1500 | 4.1750 | 4.0700 | 4.0900 | 4.0900 | 911,764 |
| 15 May 2024 | 4.1600 | 4.1600 | 4.0800 | 4.1100 | 4.1100 | 692,272 |
| 14 May 2024 | 4.0700 | 4.1400 | 4.0300 | 4.1300 | 4.1300 | 827,269 |
| 13 May 2024 | 3.9700 | 4.1500 | 3.9700 | 4.0800 | 4.0800 | 1,306,030 |
| 10 May 2024 | 3.7300 | 3.9750 | 3.7300 | 3.9200 | 3.9200 | 1,408,693 |
| 09 May 2024 | 3.7900 | 3.8400 | 3.6800 | 3.7000 | 3.7000 | 1,693,980 |
| 08 May 2024 | 3.8700 | 3.8900 | 3.7800 | 3.7900 | 3.7900 | 958,298 |
| 07 May 2024 | 3.8700 | 3.8900 | 3.7600 | 3.8400 | 3.8400 | 1,141,585 |
| 06 May 2024 | 3.8200 | 3.8600 | 3.8050 | 3.8600 | 3.8600 | 710,023 |
| 03 May 2024 | 3.7900 | 3.8000 | 3.7400 | 3.7800 | 3.7800 | 921,399 |
| 02 May 2024 | 3.8400 | 3.8800 | 3.7800 | 3.7800 | 3.7800 | 825,315 |
| 01 May 2024 | 3.9400 | 3.9500 | 3.7500 | 3.8300 | 3.8300 | 1,581,171 |
| 30 Apr 2024 | 4.0700 | 4.0700 | 3.9900 | 4.0000 | 4.0000 | 913,638 |
| 29 Apr 2024 | 4.0500 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 693,288 |
| 26 Apr 2024 | 4.0400 | 4.0600 | 3.9900 | 4.0000 | 4.0000 | 516,598 |
| 24 Apr 2024 | 4.0700 | 4.1100 | 4.0500 | 4.0500 | 4.0500 | 578,976 |
| 23 Apr 2024 | 3.9900 | 4.0500 | 3.9800 | 4.0400 | 4.0400 | 841,476 |
| 22 Apr 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9800 | 3.9800 | 820,072 |
| 19 Apr 2024 | 3.8800 | 3.9300 | 3.8500 | 3.8700 | 3.8700 | 948,689 |
| 18 Apr 2024 | 3.8400 | 3.9500 | 3.8400 | 3.9400 | 3.9400 | 742,104 |
| 17 Apr 2024 | 3.8400 | 3.8900 | 3.8100 | 3.8300 | 3.8300 | 950,398 |
| 16 Apr 2024 | 3.8600 | 3.9050 | 3.8300 | 3.8400 | 3.8400 | 825,334 |
| 15 Apr 2024 | 3.8000 | 3.9100 | 3.8000 | 3.9000 | 3.9000 | 1,187,273 |
| 12 Apr 2024 | 3.8400 | 3.8800 | 3.8300 | 3.8300 | 3.8300 | 544,944 |
| 11 Apr 2024 | 3.8200 | 3.8700 | 3.7900 | 3.8700 | 3.8700 | 1,183,195 |
| 10 Apr 2024 | 3.9000 | 3.9300 | 3.8700 | 3.8700 | 3.8700 | 616,914 |
| 09 Apr 2024 | 3.9000 | 3.9100 | 3.8500 | 3.8500 | 3.8500 | 312,339 |
| 08 Apr 2024 | 3.8700 | 3.8950 | 3.8600 | 3.8900 | 3.8900 | 471,290 |
| 05 Apr 2024 | 3.8500 | 3.8700 | 3.8200 | 3.8500 | 3.8500 | 549,594 |
| 04 Apr 2024 | 3.8900 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 421,174 |
| 03 Apr 2024 | 3.8700 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 1,225,451 |
| 02 Apr 2024 | 3.9500 | 3.9500 | 3.8700 | 3.9000 | 3.9000 | 1,044,392 |
| 28 Mar 2024 | 3.9000 | 3.9300 | 3.8650 | 3.9100 | 3.9100 | 1,294,234 |
| 27 Mar 2024 | 3.7300 | 3.8800 | 3.7200 | 3.8600 | 3.8600 | 1,567,093 |
| 26 Mar 2024 | 3.7500 | 3.7800 | 3.7000 | 3.7200 | 3.7200 | 1,284,591 |
| 25 Mar 2024 | 3.7100 | 3.7600 | 3.6800 | 3.7400 | 3.7400 | 1,055,024 |
| 22 Mar 2024 | 3.7500 | 3.7800 | 3.6700 | 3.6900 | 3.6900 | 1,061,770 |
| 21 Mar 2024 | 3.7500 | 3.7900 | 3.7100 | 3.7300 | 3.7300 | 1,399,967 |
| 20 Mar 2024 | 3.7300 | 3.7900 | 3.6900 | 3.7100 | 3.7100 | 1,366,527 |
| 19 Mar 2024 | 3.5700 | 3.6900 | 3.5700 | 3.6700 | 3.6700 | 1,404,607 |
| 18 Mar 2024 | 3.6100 | 3.6500 | 3.5500 | 3.5900 | 3.5900 | 1,127,857 |
| 15 Mar 2024 | 3.5300 | 3.6400 | 3.4900 | 3.6400 | 3.6400 | 3,615,044 |
| 14 Mar 2024 | 3.5300 | 3.5900 | 3.5200 | 3.5500 | 3.5500 | 2,055,092 |
| 13 Mar 2024 | 3.5500 | 3.6100 | 3.5200 | 3.5300 | 3.5300 | 1,334,157 |
| 12 Mar 2024 | 3.6100 | 3.6800 | 3.5400 | 3.5500 | 3.5500 | 1,392,748 |
| 11 Mar 2024 | 3.7800 | 3.8200 | 3.6200 | 3.6300 | 3.6300 | 1,441,102 |
| 08 Mar 2024 | 3.6800 | 3.8200 | 3.6700 | 3.8000 | 3.8000 | 3,420,550 |
| 07 Mar 2024 | 3.7900 | 3.8300 | 3.6550 | 3.6700 | 3.6700 | 2,969,545 |
| 07 Mar 2024 | 0.3 Dividend | |||||
| 06 Mar 2024 | 4.2100 | 4.3000 | 4.1900 | 4.2600 | 3.9600 | 3,181,187 |
| 05 Mar 2024 | 4.2700 | 4.3000 | 4.1900 | 4.2200 | 3.9228 | 2,548,712 |
| 04 Mar 2024 | 4.2200 | 4.5000 | 4.2100 | 4.2200 | 3.9228 | 2,890,381 |
| 01 Mar 2024 | 4.1400 | 4.2500 | 4.1400 | 4.1900 | 3.8949 | 1,750,723 |
| 29 Feb 2024 | 4.2100 | 4.2200 | 4.0000 | 4.1300 | 3.8392 | 3,802,163 |
| 28 Feb 2024 | 4.6100 | 4.6500 | 4.2100 | 4.2100 | 3.9135 | 3,099,210 |
| 27 Feb 2024 | 4.6200 | 4.8350 | 4.5500 | 4.6800 | 4.3504 | 2,696,822 |
| 26 Feb 2024 | 4.4700 | 4.4900 | 4.2800 | 4.3400 | 4.0344 | 1,715,195 |
| 23 Feb 2024 | 4.4400 | 4.4700 | 4.3850 | 4.4000 | 4.0901 | 1,022,824 |
| 22 Feb 2024 | 4.5000 | 4.5250 | 4.4300 | 4.4300 | 4.1180 | 747,084 |
| 21 Feb 2024 | 4.5000 | 4.5850 | 4.4300 | 4.5400 | 4.2203 | 1,201,585 |
| 20 Feb 2024 | 4.5100 | 4.5750 | 4.4800 | 4.4800 | 4.1645 | 823,565 |
| 19 Feb 2024 | 4.6300 | 4.6300 | 4.5200 | 4.5300 | 4.2110 | 604,552 |
| 16 Feb 2024 | 4.7200 | 4.7200 | 4.6300 | 4.6500 | 4.3225 | 1,119,092 |
| 15 Feb 2024 | 4.7500 | 4.7500 | 4.6400 | 4.6700 | 4.3411 | 639,894 |
| 14 Feb 2024 | 4.6600 | 4.7000 | 4.6000 | 4.7000 | 4.3690 | 1,201,380 |
| 13 Feb 2024 | 4.7400 | 4.7400 | 4.6650 | 4.6800 | 4.3504 | 588,517 |
| 12 Feb 2024 | 4.7300 | 4.7800 | 4.6800 | 4.7000 | 4.3690 | 607,707 |
| 09 Feb 2024 | 4.7500 | 4.7600 | 4.6900 | 4.7000 | 4.3690 | 1,064,393 |
| 08 Feb 2024 | 4.8400 | 4.8400 | 4.7350 | 4.7700 | 4.4341 | 797,639 |
| 07 Feb 2024 | 4.7800 | 4.8400 | 4.7400 | 4.8300 | 4.4899 | 847,758 |
| 06 Feb 2024 | 4.8100 | 4.8400 | 4.7000 | 4.7400 | 4.4062 | 897,855 |
| 05 Feb 2024 | 4.8700 | 4.8700 | 4.8000 | 4.8200 | 4.4806 | 485,863 |
| 02 Feb 2024 | 4.8400 | 4.8850 | 4.7800 | 4.8700 | 4.5270 | 1,416,997 |
| 01 Feb 2024 | 4.8500 | 4.8750 | 4.7600 | 4.7900 | 4.4527 | 732,875 |
| 31 Jan 2024 | 4.8900 | 4.9300 | 4.7700 | 4.9300 | 4.5828 | 1,179,835 |
| 30 Jan 2024 | 4.9000 | 4.9300 | 4.8400 | 4.8600 | 4.5177 | 822,067 |
| 29 Jan 2024 | 4.8100 | 4.9400 | 4.8100 | 4.8800 | 4.5363 | 1,229,001 |
| 25 Jan 2024 | 4.8100 | 4.8100 | 4.7300 | 4.7900 | 4.4527 | 828,772 |
| 24 Jan 2024 | 4.7500 | 4.7750 | 4.6750 | 4.7700 | 4.4341 | 565,868 |
| 23 Jan 2024 | 4.7000 | 4.7600 | 4.6500 | 4.7300 | 4.3969 | 769,141 |
| 22 Jan 2024 | 4.6300 | 4.7000 | 4.5900 | 4.6900 | 4.3597 | 806,178 |
| 19 Jan 2024 | 4.6000 | 4.6400 | 4.5200 | 4.5800 | 4.2575 | 919,653 |
| 18 Jan 2024 | 4.4400 | 4.5800 | 4.4300 | 4.5700 | 4.2482 | 1,314,662 |
| 17 Jan 2024 | 4.4500 | 4.4800 | 4.4200 | 4.4500 | 4.1366 | 1,110,134 |
| 16 Jan 2024 | 4.4500 | 4.4600 | 4.3700 | 4.4400 | 4.1273 | 317,907 |
| 15 Jan 2024 | 4.4300 | 4.4500 | 4.4300 | 4.4400 | 4.1273 | 96,557 |
| 12 Jan 2024 | 4.4000 | 4.4300 | 4.3700 | 4.4300 | 4.1180 | 339,953 |
| 11 Jan 2024 | 4.4300 | 4.4300 | 4.3800 | 4.4000 | 4.0901 | 469,123 |
| 10 Jan 2024 | 4.4500 | 4.4500 | 4.3700 | 4.4000 | 4.0901 | 390,233 |
| 09 Jan 2024 | 4.4700 | 4.4750 | 4.4050 | 4.4300 | 4.1180 | 504,343 |
| 08 Jan 2024 | 4.3900 | 4.4800 | 4.3900 | 4.4100 | 4.0994 | 500,676 |
| 05 Jan 2024 | 4.3800 | 4.4100 | 4.3600 | 4.3900 | 4.0808 | 494,455 |
| 04 Jan 2024 | 4.3700 | 4.4300 | 4.3600 | 4.3700 | 4.0623 | 551,359 |
| 03 Jan 2024 | 4.3200 | 4.3900 | 4.3200 | 4.3800 | 4.0715 | 298,100 |
| 02 Jan 2024 | 4.3500 | 4.3700 | 4.3100 | 4.3500 | 4.0437 | 358,840 |
| 29 Dec 2023 | 4.3300 | 4.3500 | 4.3100 | 4.3500 | 4.0437 | 360,343 |
| 28 Dec 2023 | 4.3500 | 4.3500 | 4.2900 | 4.3400 | 4.0344 | 376,363 |
| 27 Dec 2023 | 4.3000 | 4.3500 | 4.2800 | 4.3200 | 4.0158 | 558,885 |
| 22 Dec 2023 | 4.2500 | 4.3000 | 4.2400 | 4.3000 | 3.9972 | 415,563 |
| *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.