News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	-	-	-	-	-	-
25 May 2022	0.0100	0.0105	0.0100	0.0100	0.0100	4,352,727
24 May 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,716,076
23 May 2022	0.0110	0.0110	0.0100	0.0100	0.0100	2,251,216
20 May 2022	0.0110	0.0115	0.0105	0.0110	0.0110	16,353,296
19 May 2022	0.0100	0.0105	0.0100	0.0100	0.0100	15,180,978
18 May 2022	0.0110	0.0120	0.0110	0.0110	0.0110	2,513,767
17 May 2022	0.0110	0.0120	0.0110	0.0120	0.0120	1,476,721
16 May 2022	0.0105	0.0110	0.0105	0.0110	0.0110	1,325,593
13 May 2022	0.0110	0.0115	0.0105	0.0110	0.0110	4,051,330
12 May 2022	0.0115	0.0115	0.0110	0.0110	0.0110	468,813
11 May 2022	0.0110	0.0110	0.0110	0.0110	0.0110	984,872
10 May 2022	0.0110	0.0110	0.0100	0.0110	0.0110	7,875,812
09 May 2022	0.0120	0.0120	0.0110	0.0110	0.0110	2,159,999
06 May 2022	0.0120	0.0120	0.0120	0.0120	0.0120	10,098,393
05 May 2022	0.0130	0.0130	0.0120	0.0130	0.0130	18,974,989
04 May 2022	0.0115	0.0115	0.0115	0.0115	0.0115	850,000
03 May 2022	0.0110	0.0120	0.0110	0.0110	0.0110	2,372,215
02 May 2022	0.0110	0.0120	0.0110	0.0110	0.0110	5,207,041
29 Apr 2022	0.0120	0.0120	0.0115	0.0120	0.0120	2,354,666
28 Apr 2022	0.0120	0.0120	0.0120	0.0120	0.0120	474,877
27 Apr 2022	0.0120	0.0120	0.0120	0.0120	0.0120	3,614,731
26 Apr 2022	0.0120	0.0125	0.0120	0.0125	0.0125	21,765,872
22 Apr 2022	0.0130	0.0130	0.0130	0.0130	0.0130	154,943
21 Apr 2022	0.0130	0.0130	0.0130	0.0130	0.0130	6,062,896
20 Apr 2022	0.0130	0.0130	0.0120	0.0120	0.0120	3,076,238
19 Apr 2022	0.0130	0.0130	0.0130	0.0130	0.0130	21,319,402
14 Apr 2022	0.0135	0.0135	0.0135	0.0135	0.0135	788,384
13 Apr 2022	0.0130	0.0135	0.0130	0.0135	0.0135	146,872
12 Apr 2022	0.0140	0.0140	0.0130	0.0130	0.0130	6,117,658
11 Apr 2022	0.0130	0.0130	0.0130	0.0130	0.0130	836,294
08 Apr 2022	0.0140	0.0140	0.0130	0.0130	0.0130	2,097,275
07 Apr 2022	0.0130	0.0140	0.0130	0.0130	0.0130	1,481,960
06 Apr 2022	0.0130	0.0135	0.0130	0.0135	0.0135	245,000
05 Apr 2022	0.0150	0.0150	0.0130	0.0130	0.0130	2,696,192
04 Apr 2022	0.0140	0.0150	0.0140	0.0150	0.0150	14,643,346
01 Apr 2022	0.0140	0.0140	0.0130	0.0130	0.0130	9,509,063
31 Mar 2022	0.0130	0.0140	0.0130	0.0140	0.0140	12,288,729
30 Mar 2022	0.0130	0.0140	0.0130	0.0140	0.0140	2,882,842
29 Mar 2022	0.0130	0.0135	0.0130	0.0130	0.0130	1,203,004
28 Mar 2022	0.0130	0.0135	0.0130	0.0130	0.0130	3,927,646
25 Mar 2022	0.0140	0.0150	0.0140	0.0140	0.0140	4,138,802
24 Mar 2022	0.0140	0.0140	0.0130	0.0130	0.0130	3,765,371
23 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	2,107,957
22 Mar 2022	0.0140	0.0140	0.0130	0.0130	0.0130	1,816,256
21 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	2,449,001
18 Mar 2022	0.0140	0.0150	0.0130	0.0130	0.0130	5,782,598
17 Mar 2022	0.0130	0.0135	0.0130	0.0130	0.0130	4,595,999
16 Mar 2022	0.0140	0.0140	0.0130	0.0130	0.0130	12,009,556
15 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Mar 2022	0.0150	0.0155	0.0150	0.0150	0.0150	2,281,498
10 Mar 2022	0.0150	0.0160	0.0150	0.0160	0.0160	1,424,708
09 Mar 2022	0.0150	0.0160	0.0150	0.0160	0.0160	699,677
08 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0150	2,034,115
07 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,988,217
04 Mar 2022	0.0160	0.0160	0.0150	0.0150	0.0150	944,446
03 Mar 2022	0.0150	0.0160	0.0150	0.0160	0.0160	2,143,698
02 Mar 2022	0.0145	0.0145	0.0140	0.0145	0.0145	461,477
01 Mar 2022	0.0145	0.0155	0.0145	0.0150	0.0150	1,256,034
28 Feb 2022	0.0150	0.0150	0.0140	0.0145	0.0145	370,674
25 Feb 2022	0.0150	0.0150	0.0140	0.0150	0.0150	3,211,227
24 Feb 2022	0.0150	0.0160	0.0140	0.0140	0.0140	2,099,963
23 Feb 2022	0.0150	0.0160	0.0150	0.0150	0.0150	1,219,916
22 Feb 2022	0.0155	0.0155	0.0150	0.0150	0.0150	3,835,734
21 Feb 2022	0.0160	0.0160	0.0150	0.0160	0.0160	3,189,829
18 Feb 2022	0.0165	0.0165	0.0160	0.0160	0.0160	155,265
17 Feb 2022	0.0160	0.0170	0.0160	0.0160	0.0160	700,523
16 Feb 2022	0.0170	0.0170	0.0160	0.0170	0.0170	596,951
15 Feb 2022	0.0170	0.0170	0.0170	0.0170	0.0170	90,909
14 Feb 2022	0.0170	0.0180	0.0165	0.0170	0.0170	2,371,757
11 Feb 2022	0.0170	0.0170	0.0165	0.0170	0.0170	2,612,534
10 Feb 2022	0.0180	0.0190	0.0165	0.0180	0.0180	20,568,530
09 Feb 2022	0.0150	0.0160	0.0150	0.0160	0.0160	1,100,344
08 Feb 2022	0.0150	0.0150	0.0150	0.0150	0.0150	773,124
07 Feb 2022	0.0150	0.0155	0.0150	0.0150	0.0150	1,123,415
04 Feb 2022	0.0150	0.0155	0.0140	0.0150	0.0150	1,868,428
03 Feb 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,165,516
02 Feb 2022	0.0160	0.0160	0.0150	0.0150	0.0150	1,571,270
01 Feb 2022	0.0160	0.0160	0.0150	0.0150	0.0150	1,723,220
31 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	500,000
28 Jan 2022	0.0150	0.0160	0.0150	0.0160	0.0160	2,226,594
27 Jan 2022	0.0150	0.0160	0.0140	0.0150	0.0150	6,870,008
25 Jan 2022	0.0170	0.0170	0.0150	0.0150	0.0150	13,839,293
24 Jan 2022	0.0190	0.0190	0.0170	0.0180	0.0180	6,858,721
21 Jan 2022	0.0190	0.0195	0.0180	0.0190	0.0190	3,725,364
20 Jan 2022	0.0220	0.0220	0.0190	0.0200	0.0200	18,733,212
19 Jan 2022	0.0220	0.0230	0.0210	0.0210	0.0210	57,465,081
18 Jan 2022	0.0180	0.0190	0.0180	0.0180	0.0180	3,011,657
17 Jan 2022	0.0190	0.0200	0.0180	0.0180	0.0180	5,042,450
14 Jan 2022	0.0180	0.0190	0.0180	0.0180	0.0180	3,520,587
13 Jan 2022	0.0180	0.0190	0.0170	0.0180	0.0180	9,187,274
12 Jan 2022	0.0150	0.0180	0.0150	0.0170	0.0170	14,079,220
11 Jan 2022	0.0155	0.0155	0.0155	0.0155	0.0155	43,750
10 Jan 2022	0.0160	0.0160	0.0150	0.0150	0.0150	1,166,748
07 Jan 2022	0.0150	0.0155	0.0150	0.0150	0.0150	2,371,138
06 Jan 2022	0.0150	0.0150	0.0150	0.0150	0.0150	812,853
05 Jan 2022	0.0160	0.0165	0.0160	0.0160	0.0160	1,305,719
04 Jan 2022	0.0160	0.0160	0.0155	0.0160	0.0160	2,888,355
31 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	11,980
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

AUD/USD0.7037-0.0012(-0.1675%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,823.02+159.34(+0.38%)

News that makes you smarter and richer... For free.

Helix Resources Limited (HLX.AX)

ALL ORDS
7,391.00
+87.70(+1.20%)

AUD/USD
0.7037
-0.0012(-0.1675%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,823.02
+159.34(+0.38%)