Helix Resources Limited (HLX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

-0.0010

(-20.00%)

At close: 02:57PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0030	0.0040	0.0030	0.0040	0.0040	3,909,500
23 Apr 2024	0.0037	0.0047	0.0037	0.0047	0.0047	2,723,995
22 Apr 2024	0.0037	0.0042	0.0037	0.0037	0.0037	16,713,113
19 Apr 2024	0.0056	0.0056	0.0047	0.0047	0.0047	2,907,556
18 Apr 2024	0.0047	0.0052	0.0047	0.0047	0.0047	1,465,955
17 Apr 2024	0.0056	0.0056	0.0056	0.0056	0.0056	544,000
16 Apr 2024	0.0056	0.0056	0.0047	0.0056	0.0056	11,021,966
15 Apr 2024	0.0056	0.0056	0.0056	0.0056	0.0056	6,968,852
12 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	16,398,762
11 Apr 2024	0.0050	0.0060	0.0045	0.0060	0.0060	11,400,475
10 Apr 2024	0.0050	0.0050	0.0040	0.0050	0.0050	2,764,990
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,677,416
08 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,516,851
05 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,725,030
04 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	1,181,003
03 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
02 Apr 2024	0.0040	0.0045	0.0040	0.0045	0.0045	35,595
28 Mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	86,776
27 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
26 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	375,000
25 Mar 2024	0.0040	0.0050	0.0035	0.0050	0.0050	10,513,300
22 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
21 Mar 2024	0.0050	0.0050	0.0040	0.0040	0.0040	36,570,091
20 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	492,000
19 Mar 2024	0.0050	0.0050	0.0045	0.0050	0.0050	3,376,758
18 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	6,617,602
15 Mar 2024	0.0035	0.0040	0.0035	0.0040	0.0040	4,225,098
14 Mar 2024	0.0030	0.0035	0.0030	0.0035	0.0035	223,794
13 Mar 2024	0.0035	0.0035	0.0035	0.0035	0.0035	230,000
12 Mar 2024	0.0030	0.0040	0.0030	0.0035	0.0035	7,234,763
11 Mar 2024	0.0040	0.0040	0.0030	0.0030	0.0030	491,952
08 Mar 2024	0.0030	0.0035	0.0030	0.0030	0.0030	405,012
07 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
05 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	300,462
01 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	4,564,476
29 Feb 2024	0.0030	0.0040	0.0030	0.0040	0.0040	6,213,714
28 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	21,368,225
27 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	706,666
26 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
23 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
22 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
21 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
20 Feb 2024	0.0035	0.0040	0.0035	0.0035	0.0035	12,504,607
19 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	480,000
16 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	690,500
15 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	90,000
14 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
13 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	215,000
12 Feb 2024	0.0030	0.0035	0.0030	0.0030	0.0030	758,986
09 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	350,000
08 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
07 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	609,000
06 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,000,000
05 Feb 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
02 Feb 2024	0.0035	0.0035	0.0035	0.0035	0.0035	1,500,000
01 Feb 2024	0.0035	0.0035	0.0035	0.0035	0.0035	5,000,000
31 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
30 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	62,262
29 Jan 2024	0.0035	0.0035	0.0030	0.0030	0.0030	8,505,359
25 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
24 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,700,353
23 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	72,857
22 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,578,454
19 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
18 Jan 2024	0.0040	0.0045	0.0040	0.0040	0.0040	20,480,500
17 Jan 2024	0.0040	0.0040	0.0030	0.0030	0.0030	11,289,419
16 Jan 2024	0.0035	0.0040	0.0035	0.0040	0.0040	3,667,411
15 Jan 2024	0.0040	0.0040	0.0030	0.0035	0.0035	3,702,335
12 Jan 2024	0.0035	0.0040	0.0030	0.0040	0.0040	24,529,519
11 Jan 2024	0.0030	0.0035	0.0030	0.0035	0.0035	167,347
10 Jan 2024	0.0040	0.0040	0.0030	0.0030	0.0030	234,093
09 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	84,767
08 Jan 2024	0.0040	0.0040	0.0030	0.0040	0.0040	190,859
05 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	167,889
04 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	204,589
03 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	584,783
02 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,899,777
29 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
28 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	225,005
27 Dec 2023	0.0040	0.0040	0.0035	0.0040	0.0040	1,209,790
22 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	286,011
21 Dec 2023	0.0035	0.0040	0.0035	0.0040	0.0040	372,100
20 Dec 2023	0.0040	0.0040	0.0035	0.0035	0.0035	835,370
19 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	514,250
18 Dec 2023	0.0050	0.0050	0.0040	0.0040	0.0040	277,100
15 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	300,000
14 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	515,000
13 Dec 2023	0.0040	0.0040	0.0035	0.0040	0.0040	2,852,018
12 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	250
11 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	298,358
08 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	3,318,281
07 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	590,000
06 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,370,636
05 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	6,175,819
04 Dec 2023	0.0050	0.0050	0.0040	0.0040	0.0040	1,525,811
01 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	374,461
30 Nov 2023	0.0040	0.0040	0.0040	0.0040	0.0040	5,345,398
29 Nov 2023	0.0040	0.0040	0.0040	0.0040	0.0040	636,627
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6522+0.0022(+0.34%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.77+0.96(+1.16%)

GOLD2,344.60+6.20(+0.27%)

Bitcoin AUD100,054.40+1,718.55(+1.75%)

Helix Resources Limited (HLX.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6522
+0.0022(+0.34%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.77
+0.96(+1.16%)

GOLD
2,344.60
+6.20(+0.27%)

Bitcoin AUD
100,054.40
+1,718.55(+1.75%)