Australia Markets open in 3 hrs 48 mins

Helix Resources Limited (HLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0110+0.0010 (+10.00%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
25 May 20220.01000.01050.01000.01000.01004,352,727
24 May 20220.01000.01000.01000.01000.01002,716,076
23 May 20220.01100.01100.01000.01000.01002,251,216
20 May 20220.01100.01150.01050.01100.011016,353,296
19 May 20220.01000.01050.01000.01000.010015,180,978
18 May 20220.01100.01200.01100.01100.01102,513,767
17 May 20220.01100.01200.01100.01200.01201,476,721
16 May 20220.01050.01100.01050.01100.01101,325,593
13 May 20220.01100.01150.01050.01100.01104,051,330
12 May 20220.01150.01150.01100.01100.0110468,813
11 May 20220.01100.01100.01100.01100.0110984,872
10 May 20220.01100.01100.01000.01100.01107,875,812
09 May 20220.01200.01200.01100.01100.01102,159,999
06 May 20220.01200.01200.01200.01200.012010,098,393
05 May 20220.01300.01300.01200.01300.013018,974,989
04 May 20220.01150.01150.01150.01150.0115850,000
03 May 20220.01100.01200.01100.01100.01102,372,215
02 May 20220.01100.01200.01100.01100.01105,207,041
29 Apr 20220.01200.01200.01150.01200.01202,354,666
28 Apr 20220.01200.01200.01200.01200.0120474,877
27 Apr 20220.01200.01200.01200.01200.01203,614,731
26 Apr 20220.01200.01250.01200.01250.012521,765,872
22 Apr 20220.01300.01300.01300.01300.0130154,943
21 Apr 20220.01300.01300.01300.01300.01306,062,896
20 Apr 20220.01300.01300.01200.01200.01203,076,238
19 Apr 20220.01300.01300.01300.01300.013021,319,402
14 Apr 20220.01350.01350.01350.01350.0135788,384
13 Apr 20220.01300.01350.01300.01350.0135146,872
12 Apr 20220.01400.01400.01300.01300.01306,117,658
11 Apr 20220.01300.01300.01300.01300.0130836,294
08 Apr 20220.01400.01400.01300.01300.01302,097,275
07 Apr 20220.01300.01400.01300.01300.01301,481,960
06 Apr 20220.01300.01350.01300.01350.0135245,000
05 Apr 20220.01500.01500.01300.01300.01302,696,192
04 Apr 20220.01400.01500.01400.01500.015014,643,346
01 Apr 20220.01400.01400.01300.01300.01309,509,063
31 Mar 20220.01300.01400.01300.01400.014012,288,729
30 Mar 20220.01300.01400.01300.01400.01402,882,842
29 Mar 20220.01300.01350.01300.01300.01301,203,004
28 Mar 20220.01300.01350.01300.01300.01303,927,646
25 Mar 20220.01400.01500.01400.01400.01404,138,802
24 Mar 20220.01400.01400.01300.01300.01303,765,371
23 Mar 20220.01400.01400.01400.01400.01402,107,957
22 Mar 20220.01400.01400.01300.01300.01301,816,256
21 Mar 20220.01400.01400.01400.01400.01402,449,001
18 Mar 20220.01400.01500.01300.01300.01305,782,598
17 Mar 20220.01300.01350.01300.01300.01304,595,999
16 Mar 20220.01400.01400.01300.01300.013012,009,556
15 Mar 20220.01500.01500.01500.01500.0150-
14 Mar 20220.01500.01500.01500.01500.0150-
11 Mar 20220.01500.01550.01500.01500.01502,281,498
10 Mar 20220.01500.01600.01500.01600.01601,424,708
09 Mar 20220.01500.01600.01500.01600.0160699,677
08 Mar 20220.01500.01500.01500.01500.01502,034,115
07 Mar 20220.01500.01500.01500.01500.01501,988,217
04 Mar 20220.01600.01600.01500.01500.0150944,446
03 Mar 20220.01500.01600.01500.01600.01602,143,698
02 Mar 20220.01450.01450.01400.01450.0145461,477
01 Mar 20220.01450.01550.01450.01500.01501,256,034
28 Feb 20220.01500.01500.01400.01450.0145370,674
25 Feb 20220.01500.01500.01400.01500.01503,211,227
24 Feb 20220.01500.01600.01400.01400.01402,099,963
23 Feb 20220.01500.01600.01500.01500.01501,219,916
22 Feb 20220.01550.01550.01500.01500.01503,835,734
21 Feb 20220.01600.01600.01500.01600.01603,189,829
18 Feb 20220.01650.01650.01600.01600.0160155,265
17 Feb 20220.01600.01700.01600.01600.0160700,523
16 Feb 20220.01700.01700.01600.01700.0170596,951
15 Feb 20220.01700.01700.01700.01700.017090,909
14 Feb 20220.01700.01800.01650.01700.01702,371,757
11 Feb 20220.01700.01700.01650.01700.01702,612,534
10 Feb 20220.01800.01900.01650.01800.018020,568,530
09 Feb 20220.01500.01600.01500.01600.01601,100,344
08 Feb 20220.01500.01500.01500.01500.0150773,124
07 Feb 20220.01500.01550.01500.01500.01501,123,415
04 Feb 20220.01500.01550.01400.01500.01501,868,428
03 Feb 20220.01500.01500.01500.01500.01501,165,516
02 Feb 20220.01600.01600.01500.01500.01501,571,270
01 Feb 20220.01600.01600.01500.01500.01501,723,220
31 Jan 20220.01600.01600.01600.01600.0160500,000
28 Jan 20220.01500.01600.01500.01600.01602,226,594
27 Jan 20220.01500.01600.01400.01500.01506,870,008
25 Jan 20220.01700.01700.01500.01500.015013,839,293
24 Jan 20220.01900.01900.01700.01800.01806,858,721
21 Jan 20220.01900.01950.01800.01900.01903,725,364
20 Jan 20220.02200.02200.01900.02000.020018,733,212
19 Jan 20220.02200.02300.02100.02100.021057,465,081
18 Jan 20220.01800.01900.01800.01800.01803,011,657
17 Jan 20220.01900.02000.01800.01800.01805,042,450
14 Jan 20220.01800.01900.01800.01800.01803,520,587
13 Jan 20220.01800.01900.01700.01800.01809,187,274
12 Jan 20220.01500.01800.01500.01700.017014,079,220
11 Jan 20220.01550.01550.01550.01550.015543,750
10 Jan 20220.01600.01600.01500.01500.01501,166,748
07 Jan 20220.01500.01550.01500.01500.01502,371,138
06 Jan 20220.01500.01500.01500.01500.0150812,853
05 Jan 20220.01600.01650.01600.01600.01601,305,719
04 Jan 20220.01600.01600.01550.01600.01602,888,355
31 Dec 20210.01600.01600.01600.01600.016011,980
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...