Helix Resources Limited (HLX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0040

+0.0005

(+14.29%)

At close: 11:20AM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0035	0.0040	0.0035	0.0040	0.0040	4,582,744
30 Apr 2024	0.0050	0.0050	0.0035	0.0035	0.0035	7,546,605
29 Apr 2024	0.0040	0.0050	0.0040	0.0050	0.0050	4,738,575
26 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
24 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	4,413,135
23 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	649,999
22 Apr 2024	0.0050	0.0050	0.0040	0.0045	0.0045	14,935,999
19 Apr 2024	0.0055	0.0055	0.0055	0.0055	0.0055	99,999
18 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,099,999
17 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	800,999
16 Apr 2024	0.0060	0.0060	0.0050	0.0060	0.0060	2,559,499
15 Apr 2024	0.0065	0.0065	0.0060	0.0060	0.0060	6,524,499
12 Apr 2024	0.0055	0.0070	0.0055	0.0060	0.0060	1,435,201
11 Apr 2024	0.0050	0.0055	0.0040	0.0055	0.0055	2,257,472
10 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	399,999
09 Apr 2024	0.0045	0.0050	0.0045	0.0050	0.0050	4,847,235
08 Apr 2024	0.0040	0.0045	0.0035	0.0040	0.0040	958,148
05 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	501,098
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	99,999
02 Apr 2024	0.0045	0.0045	0.0040	0.0040	0.0040	904,999
28 Mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	566,999
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	277,777
25 Mar 2024	0.0035	0.0040	0.0035	0.0040	0.0040	2,412,856
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.0045	0.0050	0.0040	0.0040	0.0040	17,984,182
20 Mar 2024	0.0050	0.0050	0.0040	0.0045	0.0045	2,716,350
19 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	159,750
18 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	444,444
15 Mar 2024	0.0035	0.0040	0.0035	0.0040	0.0040	3,784,451
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.0035	0.0035	0.0035	0.0035	0.0035	699,999
11 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,659,999
08 Mar 2024	0.0035	0.0035	0.0035	0.0035	0.0035	124,999
07 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,799,999
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	393,112
01 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,909,750
29 Feb 2024	0.0030	0.0040	0.0030	0.0040	0.0040	624,999
28 Feb 2024	0.0035	0.0035	0.0030	0.0030	0.0030	8,356,329
27 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,999,999
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,055,555
20 Feb 2024	0.0035	0.0035	0.0035	0.0035	0.0035	21,429
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	24,999
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,070,964
12 Feb 2024	0.0035	0.0035	0.0035	0.0035	0.0035	249,999
09 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	129,999
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,950,499
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	249,999
02 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	631,985
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	949,999
30 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	436,999
29 Jan 2024	0.0035	0.0035	0.0030	0.0030	0.0030	12,236,249
25 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	116,666
24 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	262,499
23 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	1,616,665
22 Jan 2024	0.0040	0.0040	0.0035	0.0035	0.0035	158,332
19 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	142,856
18 Jan 2024	0.0040	0.0045	0.0040	0.0040	0.0040	5,932,216
17 Jan 2024	0.0030	0.0045	0.0030	0.0040	0.0040	8,487,298
16 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,800,249
15 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	6,422,588
12 Jan 2024	0.0035	0.0035	0.0030	0.0030	0.0030	26,248,750
11 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,338
10 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	149,999
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	67,309
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	111,211
02 Jan 2024	0.0050	0.0050	0.0030	0.0030	0.0030	185,006
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	864,933
20 Dec 2023	0.0030	0.0040	0.0030	0.0040	0.0040	2,649,999
19 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	77,899
18 Dec 2023	0.0045	0.0045	0.0045	0.0045	0.0045	327,899
15 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	155,899
14 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	125,000
13 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	926,281
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	209,748
08 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,289,999
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	250
05 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,808,888
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6476-0.0003(-0.05%)

ASX 2007,569.90-94.20(-1.23%)

OIL81.01-0.92(-1.12%)

GOLD2,296.70-6.20(-0.27%)

Bitcoin AUD87,617.93-9,523.95(-9.80%)

Helix Resources Limited (HLX.XA)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6476
-0.0003(-0.05%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
81.01
-0.92(-1.12%)

GOLD
2,296.70
-6.20(-0.27%)

Bitcoin AUD
87,617.93
-9,523.95(-9.80%)