Helia Group Limited (HLI.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 3.8850 | 4.0900 | 3.8800 | 4.0100 | 4.0100 | 323,135 |
| 20 June 2024 | 3.5300 | 3.8950 | 3.5000 | 3.8600 | 3.8600 | 1,220,232 |
| 19 June 2024 | 3.9750 | 3.9750 | 3.3300 | 3.3400 | 3.3400 | 1,562,948 |
| 18 June 2024 | 4.1800 | 4.2200 | 4.1800 | 4.2100 | 4.2100 | 149,553 |
| 17 June 2024 | 4.1700 | 4.2000 | 4.1200 | 4.1500 | 4.1500 | 173,560 |
| 14 June 2024 | 4.1900 | 4.2050 | 4.1500 | 4.1800 | 4.1800 | 164,138 |
| 13 June 2024 | 4.2400 | 4.2400 | 4.2100 | 4.2300 | 4.2300 | 148,898 |
| 12 June 2024 | 4.2050 | 4.2300 | 4.1900 | 4.2000 | 4.2000 | 159,730 |
| 11 June 2024 | 4.1800 | 4.2100 | 4.1500 | 4.1700 | 4.1700 | 174,839 |
| 07 June 2024 | 4.2400 | 4.2400 | 4.1700 | 4.1800 | 4.1800 | 100,344 |
| 06 June 2024 | 4.2000 | 4.2100 | 4.1500 | 4.2000 | 4.2000 | 141,641 |
| 05 June 2024 | 4.1400 | 4.1800 | 4.1100 | 4.1400 | 4.1400 | 169,419 |
| 04 June 2024 | 4.2400 | 4.2400 | 4.1400 | 4.1400 | 4.1400 | 128,612 |
| 03 June 2024 | 4.1700 | 4.2450 | 4.1700 | 4.2200 | 4.2200 | 89,008 |
| 31 May 2024 | 4.0900 | 4.1600 | 4.0900 | 4.1100 | 4.1100 | 115,637 |
| 30 May 2024 | 4.0500 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 99,874 |
| 29 May 2024 | 4.1300 | 4.1700 | 4.0000 | 4.0300 | 4.0300 | 171,359 |
| 28 May 2024 | 4.1400 | 4.1600 | 4.1100 | 4.1550 | 4.1550 | 127,960 |
| 27 May 2024 | 4.0800 | 4.1400 | 4.0500 | 4.1200 | 4.1200 | 122,963 |
| 24 May 2024 | 4.0200 | 4.0700 | 3.9600 | 4.0700 | 4.0700 | 72,982 |
| 23 May 2024 | 3.9900 | 4.0400 | 3.9650 | 4.0300 | 4.0300 | 101,395 |
| 22 May 2024 | 4.0300 | 4.0650 | 4.0000 | 4.0200 | 4.0200 | 112,522 |
| 21 May 2024 | 4.0350 | 4.0600 | 4.0000 | 4.0200 | 4.0200 | 329,711 |
| 20 May 2024 | 4.0800 | 4.1000 | 4.0300 | 4.0400 | 4.0400 | 118,161 |
| 17 May 2024 | 4.0700 | 4.1500 | 4.0650 | 4.0800 | 4.0800 | 130,812 |
| 16 May 2024 | 4.1450 | 4.1750 | 4.0700 | 4.0800 | 4.0800 | 212,541 |
| 15 May 2024 | 4.1500 | 4.1500 | 4.0800 | 4.1150 | 4.1150 | 162,888 |
| 14 May 2024 | 4.0500 | 4.1400 | 4.0300 | 4.1300 | 4.1300 | 175,919 |
| 13 May 2024 | 4.0000 | 4.1450 | 3.9800 | 4.0700 | 4.0700 | 454,019 |
| 10 May 2024 | 3.7500 | 3.9750 | 3.7400 | 3.9500 | 3.9500 | 376,689 |
| 09 May 2024 | 3.7950 | 3.8400 | 3.6850 | 3.7000 | 3.7000 | 536,075 |
| 08 May 2024 | 3.8600 | 3.8900 | 3.7900 | 3.8000 | 3.8000 | 232,293 |
| 07 May 2024 | 3.8600 | 3.8800 | 3.7600 | 3.8500 | 3.8500 | 211,856 |
| 06 May 2024 | 3.8400 | 3.8600 | 3.8000 | 3.8500 | 3.8500 | 228,709 |
| 03 May 2024 | 3.7800 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 312,418 |
| 02 May 2024 | 3.8500 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 209,061 |
| 01 May 2024 | 3.9400 | 3.9500 | 3.7600 | 3.8400 | 3.8400 | 1,001,117 |
| 30 Apr 2024 | 4.0700 | 4.0700 | 3.9900 | 4.0000 | 4.0000 | 151,004 |
| 29 Apr 2024 | 4.0500 | 4.0950 | 4.0000 | 4.0750 | 4.0750 | 209,076 |
| 26 Apr 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 116,336 |
| 24 Apr 2024 | 4.0800 | 4.1100 | 4.0500 | 4.0500 | 4.0500 | 106,584 |
| 23 Apr 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0400 | 4.0400 | 136,957 |
| 22 Apr 2024 | 3.9100 | 4.0000 | 3.9050 | 3.9750 | 3.9750 | 166,401 |
| 19 Apr 2024 | 3.8800 | 3.9250 | 3.8500 | 3.8750 | 3.8750 | 186,759 |
| 18 Apr 2024 | 3.8600 | 3.9500 | 3.8600 | 3.9400 | 3.9400 | 103,139 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.8650 | 3.9050 | 3.8300 | 3.8400 | 3.8400 | 193,256 |
| 15 Apr 2024 | 3.8100 | 3.9100 | 3.8050 | 3.9100 | 3.9100 | 169,105 |
| 12 Apr 2024 | 3.8400 | 3.8750 | 3.8300 | 3.8500 | 3.8500 | 67,690 |
| 11 Apr 2024 | 3.8100 | 3.8700 | 3.8000 | 3.8500 | 3.8500 | 128,845 |
| 10 Apr 2024 | 3.8950 | 3.9200 | 3.8700 | 3.8800 | 3.8800 | 101,293 |
| 09 Apr 2024 | 3.9100 | 3.9100 | 3.8500 | 3.8600 | 3.8600 | 55,282 |
| 08 Apr 2024 | 3.8900 | 3.8950 | 3.8600 | 3.8700 | 3.8700 | 78,322 |
| 05 Apr 2024 | 3.8700 | 3.8700 | 3.8200 | 3.8300 | 3.8300 | 75,604 |
| 04 Apr 2024 | 3.8800 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 86,449 |
| 03 Apr 2024 | 3.8650 | 3.9000 | 3.8500 | 3.8600 | 3.8600 | 192,235 |
| 02 Apr 2024 | 3.9100 | 3.9400 | 3.8700 | 3.9100 | 3.9100 | 250,137 |
| 28 Mar 2024 | 3.8900 | 3.9250 | 3.8650 | 3.9000 | 3.9000 | 244,558 |
| 27 Mar 2024 | 3.7400 | 3.8800 | 3.7400 | 3.8800 | 3.8800 | 183,539 |
| 26 Mar 2024 | 3.7400 | 3.7800 | 3.7000 | 3.7300 | 3.7300 | 185,247 |
| 25 Mar 2024 | 3.7000 | 3.7550 | 3.6900 | 3.7200 | 3.7200 | 266,152 |
| 22 Mar 2024 | 3.7500 | 3.7750 | 3.6600 | 3.6900 | 3.6900 | 230,567 |
| 21 Mar 2024 | 3.7200 | 3.7900 | 3.7100 | 3.7400 | 3.7400 | 236,924 |
| 20 Mar 2024 | 3.7500 | 3.7900 | 3.6900 | 3.7000 | 3.7000 | 184,289 |
| 19 Mar 2024 | 3.5900 | 3.6900 | 3.5900 | 3.6700 | 3.6700 | 222,920 |
| 18 Mar 2024 | 3.5800 | 3.6450 | 3.5500 | 3.5800 | 3.5800 | 171,261 |
| 15 Mar 2024 | 3.5300 | 3.6400 | 3.4900 | 3.6200 | 3.6200 | 400,752 |
| 14 Mar 2024 | 3.5600 | 3.5900 | 3.5250 | 3.5500 | 3.5500 | 240,247 |
| 13 Mar 2024 | 3.5500 | 3.6000 | 3.5250 | 3.5350 | 3.5350 | 247,935 |
| 12 Mar 2024 | 3.6200 | 3.6800 | 3.5400 | 3.5500 | 3.5500 | 208,902 |
| 11 Mar 2024 | 3.7800 | 3.8100 | 3.6200 | 3.6300 | 3.6300 | 168,199 |
| 08 Mar 2024 | 3.6700 | 3.8150 | 3.6700 | 3.7950 | 3.7950 | 421,263 |
| 07 Mar 2024 | 3.7600 | 3.8200 | 3.6600 | 3.6700 | 3.6700 | 559,650 |
| 07 Mar 2024 | 0.45 Dividend | |||||
| 06 Mar 2024 | 4.2000 | 4.2900 | 4.1900 | 4.2400 | 3.7900 | 589,383 |
| 05 Mar 2024 | 4.2500 | 4.3000 | 4.1900 | 4.2200 | 3.7721 | 459,714 |
| 04 Mar 2024 | 4.2200 | 4.4750 | 4.2200 | 4.2400 | 3.7900 | 430,401 |
| 01 Mar 2024 | 4.1600 | 4.2700 | 4.1450 | 4.1900 | 3.7453 | 406,447 |
| 29 Feb 2024 | 4.1700 | 4.1900 | 4.0000 | 4.1050 | 3.6693 | 595,381 |
| 28 Feb 2024 | 4.5950 | 4.6600 | 4.2100 | 4.2400 | 3.7900 | 742,215 |
| 27 Feb 2024 | 4.6700 | 4.8350 | 4.5800 | 4.7000 | 4.2012 | 400,557 |
| 26 Feb 2024 | 4.4700 | 4.4900 | 4.2800 | 4.3300 | 3.8704 | 355,934 |
| 23 Feb 2024 | 4.4600 | 4.4700 | 4.3850 | 4.4000 | 3.9330 | 168,778 |
| 22 Feb 2024 | 4.5000 | 4.5300 | 4.4300 | 4.4400 | 3.9688 | 183,227 |
| 21 Feb 2024 | 4.4800 | 4.5900 | 4.4400 | 4.5400 | 4.0582 | 179,093 |
| 20 Feb 2024 | 4.5150 | 4.5750 | 4.4800 | 4.5000 | 4.0224 | 137,499 |
| 19 Feb 2024 | 4.6100 | 4.6200 | 4.5200 | 4.5300 | 4.0492 | 143,914 |
| 16 Feb 2024 | 4.7050 | 4.7050 | 4.6300 | 4.6400 | 4.1475 | 147,251 |
| 15 Feb 2024 | 4.7200 | 4.7300 | 4.6400 | 4.6700 | 4.1744 | 93,170 |
| 14 Feb 2024 | 4.6700 | 4.7000 | 4.6100 | 4.6900 | 4.1922 | 255,637 |
| 13 Feb 2024 | 4.7200 | 4.7400 | 4.6650 | 4.6750 | 4.1788 | 179,037 |
| 12 Feb 2024 | 4.7400 | 4.7750 | 4.6800 | 4.6900 | 4.1922 | 128,328 |
| 09 Feb 2024 | 4.7300 | 4.7350 | 4.6900 | 4.6950 | 4.1967 | 149,278 |
| 08 Feb 2024 | 4.8200 | 4.8200 | 4.7350 | 4.7500 | 4.2459 | 241,315 |
| 07 Feb 2024 | 4.7700 | 4.8400 | 4.7450 | 4.8400 | 4.3263 | 193,814 |
| 06 Feb 2024 | 4.8250 | 4.8350 | 4.7000 | 4.7300 | 4.2280 | 422,038 |
| 05 Feb 2024 | 4.8300 | 4.8550 | 4.8050 | 4.8300 | 4.3174 | 101,181 |
| 02 Feb 2024 | 4.8400 | 4.8900 | 4.7850 | 4.8500 | 4.3353 | 243,102 |
| 01 Feb 2024 | 4.8700 | 4.8700 | 4.7600 | 4.7950 | 4.2861 | 160,549 |
| 31 Jan 2024 | 4.8750 | 4.9200 | 4.7700 | 4.9100 | 4.3889 | 149,753 |
| *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.