Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Helia Group Limited (HLI.AX)

Compare
4.0600
-0.1600
(-3.79%)
At close: April 4 at 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.20004.24004.04004.06004.06001,901,925
Apr 4, 20254.20004.24004.04004.06004.06001,910,781
Apr 3, 20254.15004.23004.09004.22004.22001,662,690
Apr 2, 20254.20004.24504.18004.22004.22001,698,320
Apr 1, 20254.05004.22004.02004.22004.22002,189,254
Mar 31, 20254.03004.12003.99003.99003.99001,565,354
Mar 28, 20253.92004.08003.91004.08004.08001,571,270
Mar 27, 20253.81003.99003.81003.95003.95003,226,599
Mar 26, 20253.75003.85503.70003.85003.85003,125,192
Mar 25, 20253.59003.81003.57503.66003.66003,873,932
Mar 24, 20253.70003.85003.43003.61003.61007,621,307
Mar 21, 20254.82004.96004.80004.85004.85002,689,719
Mar 20, 20254.80004.87504.78004.83004.83001,345,547
Mar 19, 2025 0.1600 Dividend
Mar 19, 20254.80004.88004.73004.75004.75001,945,288
Mar 18, 20255.67005.76005.61505.65005.49002,489,318
Mar 17, 20255.56005.71005.53005.62005.46081,666,400
Mar 14, 20255.42005.59005.37005.53005.37342,028,049
Mar 13, 20255.80005.82005.62005.62005.46081,736,029
Mar 12, 20255.88005.91005.79005.81005.64551,221,213
Mar 11, 20255.93005.97005.83005.93005.76211,626,147
Mar 10, 20255.97006.02005.92005.97005.80091,201,015
Mar 7, 20256.00006.00005.89505.92005.75241,332,745
Mar 6, 20255.97006.02005.92005.98005.81071,241,118
Mar 5, 20256.06006.07505.93006.04005.86901,427,810
Mar 4, 20256.15006.17006.00006.06005.88842,273,415
Mar 3, 20256.09006.19006.01006.15005.97582,034,781
Feb 28, 20255.98006.14005.84006.11005.93702,610,537
Feb 27, 20255.76005.99505.72005.97005.80092,586,889
Feb 26, 20255.72005.98005.68005.87005.70381,964,893
Feb 25, 20255.10005.70005.00005.67005.50942,251,990
Feb 24, 20254.85004.88004.76004.84004.7029603,160
Feb 21, 20254.87004.87004.78004.81004.6738807,014
Feb 20, 20254.93004.97004.84004.87004.7321613,069
Feb 19, 20255.02005.02004.94004.96004.8195636,824
Feb 18, 20254.96005.01004.92004.99004.8487454,509
Feb 17, 20254.96005.02004.93004.95004.8098312,081
Feb 14, 20254.97005.02004.94504.98004.8390742,356
Feb 13, 20254.95004.95004.84004.94004.8001877,151
Feb 12, 20254.98004.98004.88004.91004.77101,412,088
Feb 11, 20254.97005.01004.90005.00004.8584707,831
Feb 10, 20254.94005.03004.93004.93004.7904727,040
Feb 7, 20254.94004.97004.91004.95004.8098498,230
Feb 6, 20254.86004.93004.85004.92004.7807720,281
Feb 5, 20254.80004.85004.76004.84004.7029594,776
Feb 4, 20254.87004.87004.75004.76004.6252792,280
Feb 3, 20254.79004.86004.78004.84004.7029477,062
Jan 31, 20254.80004.86004.77004.86004.7224660,089
Jan 30, 20254.88004.88004.79004.80004.6641391,646
Jan 29, 20254.73004.88504.73004.85004.71271,201,072
Jan 28, 20254.76004.76004.70004.70004.5669414,665
Jan 24, 20254.70004.76004.70004.76004.6252519,892
Jan 23, 20254.70004.74004.65004.68004.5475898,695
Jan 22, 20254.73004.73004.67004.70004.5669656,926
Jan 21, 20254.68004.75004.66004.69004.5572684,325
Jan 20, 20254.61004.67504.61004.67004.5378514,776
Jan 17, 20254.64004.65004.58004.61004.4795513,113
Jan 16, 20254.59004.64004.57004.64004.5086737,464
Jan 15, 20254.52004.59004.52004.54004.4114274,067
Jan 14, 20254.45004.52004.45004.51004.3823314,251
Jan 13, 20254.51004.51004.44004.48004.3531764,559
Jan 10, 20254.56004.56004.52004.54004.4114474,616
Jan 9, 20254.53004.63004.52004.57004.4406865,136
Jan 8, 20254.54004.57004.51004.53004.40171,143,254
Jan 7, 20254.62004.64004.54004.54004.41141,520,432
Jan 6, 20254.56004.63504.56004.60004.4697475,580
Jan 3, 20254.57004.61004.55504.58004.4503296,180
Jan 2, 20254.48004.61004.44504.61004.4795778,467
Dec 31, 20244.56004.56004.47004.47004.3434267,070
Dec 30, 20244.53004.56004.52004.55004.4212308,471
Dec 27, 20244.46004.53004.46004.53004.4017331,335
Dec 24, 20244.53004.55004.40004.46004.3337549,488
Dec 23, 20244.45004.51004.44004.51004.3823302,639
Dec 20, 20244.44004.46004.40004.46004.33371,538,638
Dec 19, 20244.41004.45004.38004.45004.32401,455,487
Dec 18, 20244.41004.50504.40004.48004.3531910,976
Dec 17, 20244.42004.47004.40504.45004.3240732,447
Dec 16, 20244.44004.47004.37004.43004.30451,297,139
Dec 13, 20244.40004.45004.39004.44004.3143699,856
Dec 12, 20244.45004.46004.38004.44004.31431,634,123
Dec 11, 20244.40004.43004.38504.42004.29481,091,847
Dec 10, 20244.38004.42004.38004.40004.27541,054,321
Dec 9, 20244.46004.46004.31004.36004.23651,835,962
Dec 6, 20244.38004.47004.38004.41004.28511,042,681
Dec 5, 20244.40004.47004.38004.47004.34341,610,879
Dec 4, 20244.31004.41004.31004.38004.2560814,219
Dec 3, 20244.48004.48004.40004.40004.27541,020,134
Dec 2, 20244.51004.51004.43004.45004.3240895,321
Nov 29, 20244.50004.51004.44004.47004.3434801,331
Nov 28, 20244.48004.51004.44004.48004.3531952,338
Nov 27, 20244.45004.47004.39004.41004.2851711,448
Nov 26, 20244.46004.50004.38504.42004.2948903,462
Nov 25, 20244.46004.46004.39004.39004.26571,526,185
Nov 22, 20244.41004.43004.38004.42004.2948886,827
Nov 21, 20244.40004.44504.35004.37004.24621,381,734
Nov 20, 20244.44004.45004.34004.37004.24621,745,107
Nov 19, 20244.41004.46504.40004.43004.3045724,380
Nov 18, 20244.36004.45004.36004.44004.31431,113,052
Nov 15, 20244.39004.42004.35504.40004.2754824,171
Nov 14, 20244.33004.35004.31004.34004.21711,125,751
Nov 13, 20244.38004.40004.30004.33004.20741,286,315
Nov 12, 20244.41004.43004.37004.39004.2657976,060
Nov 11, 20244.40004.45004.40004.41004.2851614,301
Nov 8, 20244.44004.45004.38004.39004.2657723,364
Nov 7, 20244.37004.42004.33004.42004.29482,158,766
Nov 6, 20244.33004.36004.29004.33004.2074845,184
Nov 5, 20244.29004.33004.26004.32004.1977779,127
Nov 4, 20244.22004.31004.22004.29004.16851,919,874
Nov 1, 20244.07004.20004.03004.19004.07131,517,426
Oct 31, 20244.01004.17003.99504.07003.95471,983,578
Oct 30, 20244.13004.15003.99004.00003.88671,231,856
Oct 29, 20244.21004.21004.13004.14004.02281,004,612
Oct 28, 20244.19004.21004.15504.19004.0713838,694
Oct 25, 20244.15004.20004.14504.17004.0519978,603
Oct 24, 20244.17004.18004.10504.14004.02281,044,377
Oct 23, 20244.17004.21004.15004.18004.06161,062,754
Oct 22, 20244.20004.21004.16004.17004.0519951,249
Oct 21, 20244.25004.26004.18004.23004.11021,102,292
Oct 18, 20244.20004.30004.17004.20004.08111,359,125
Oct 17, 20244.24004.26004.16504.18004.06161,873,700
Oct 16, 20244.25004.26004.18004.19004.0713942,196
Oct 15, 20244.20004.25004.19004.25004.12961,042,662
Oct 14, 20244.24004.25004.16004.20004.0811636,178
Oct 11, 20244.19004.22004.16004.18004.0616504,271
Oct 10, 20244.22004.25004.16004.18004.0616535,423
Oct 9, 20244.15004.22004.14004.20004.08111,488,921
Oct 8, 20244.11004.19004.09004.13004.01301,018,084
Oct 7, 20244.05004.14004.01004.14004.0228902,448
Oct 4, 20244.05004.08004.00504.04003.9256903,173
Oct 3, 20244.07004.10004.04504.07003.9547748,928
Oct 2, 20244.04004.09004.02004.04003.92561,315,009
Oct 1, 20244.06004.10004.02004.06003.9450617,229
Sep 30, 20244.07004.07504.02004.06003.94501,113,874
Sep 27, 20244.11004.14004.04004.06003.9450561,831
Sep 26, 20244.04004.16004.04004.12004.00331,841,662
Sep 25, 20244.02004.04003.97004.02003.90621,421,808
Sep 24, 20244.01004.02003.99004.00003.8867818,550
Sep 23, 20243.95004.08003.95004.02003.90621,385,339
Sep 20, 20244.03004.04003.91003.94003.82841,869,552
Sep 19, 20243.97004.06503.94003.99003.87701,377,412
Sep 18, 20244.01004.01003.90003.92003.8090674,981
Sep 17, 20243.91004.03003.89004.01003.89641,647,217
Sep 16, 20243.94003.94003.89003.89003.7798466,536
Sep 13, 20243.93003.95003.88003.89003.7798691,818
Sep 12, 20243.91003.91003.84503.90003.7896816,693
Sep 11, 20243.94003.94003.88003.88003.7701624,808
Sep 10, 20243.99004.01003.92003.94003.82841,159,984
Sep 9, 20243.92003.95003.90003.93003.8187630,878
Sep 6, 20243.90003.95003.90003.95003.8381645,275
Sep 5, 20243.86003.94003.85003.93003.8187947,058
Sep 4, 2024 0.1500 Dividend
Sep 4, 20243.96003.97003.86003.86003.75071,235,588
Sep 3, 20244.12004.18004.10004.15003.8867974,074
Sep 2, 20244.09004.17004.09004.12003.8586899,247
Aug 30, 20244.07004.15004.06004.10003.83991,537,877
Aug 29, 20243.97004.03003.96003.99003.7369881,021
Aug 28, 20243.98004.05003.91004.00003.74621,525,940
Aug 27, 20243.95004.04003.92003.98003.72751,344,880
Aug 26, 20243.99004.01003.92003.96003.70881,295,806
Aug 23, 20243.92003.97003.87003.96003.70881,025,171
Aug 22, 20243.88003.96003.88003.94003.6900879,151
Aug 21, 20243.99003.99003.80003.90003.65261,252,098
Aug 20, 20244.02004.11003.99004.06003.80241,054,611
Aug 19, 20243.97004.02003.94003.95003.69941,029,630
Aug 16, 20243.94003.99003.92003.95003.6994699,663
Aug 15, 20243.88003.91003.83003.88003.6339677,238
Aug 14, 20243.91003.93003.87003.87003.6245328,831
Aug 13, 20243.88003.91003.83003.88003.6339494,508
Aug 12, 20243.85003.88003.81003.88003.6339391,113
Aug 9, 20243.80003.84003.77003.80003.5589320,299
Aug 8, 20243.77003.79003.72503.77003.5308354,080
Aug 7, 20243.72003.79003.71003.74003.5027725,087
Aug 6, 20243.72003.79003.69003.76003.5215590,242
Aug 5, 20243.82003.83003.69003.70003.4653953,895
Aug 2, 20243.90003.93003.87003.89003.6432527,109
Aug 1, 20244.01004.02003.94004.00003.7462547,326
Jul 31, 20243.87003.99003.84003.99003.73691,036,718
Jul 30, 20243.86003.88003.81003.84003.5964376,478
Jul 29, 20243.94003.95003.88003.88003.6339313,247
Jul 26, 20243.94003.94003.86003.87003.6245350,582
Jul 25, 20243.89003.91003.85003.90003.6526704,579
Jul 24, 20243.91003.93003.86003.92003.6713505,535
Jul 23, 20243.94003.97003.90003.90003.6526410,684
Jul 22, 20243.95003.99003.90003.91003.6620720,685
Jul 19, 20243.93003.98003.92003.95003.6994436,973
Jul 18, 20244.03004.08003.99004.00003.7462612,380
Jul 17, 20243.99004.09003.98004.03003.77431,176,473
Jul 16, 20243.88003.97003.86003.94003.6900516,630
Jul 15, 20243.88003.91003.80003.86003.6151600,450
Jul 12, 20243.85003.86003.78503.86003.6151584,009
Jul 11, 20243.81003.84003.79003.81003.5683296,269
Jul 10, 20243.77003.77503.68003.74003.5027630,504
Jul 9, 20243.80003.80003.73003.74003.5027437,451
Jul 8, 20243.81003.83003.76003.76003.5215341,226
Jul 5, 20243.83003.87003.81003.81003.5683340,612
Jul 4, 20243.86003.87003.80503.84003.5964580,032
Jul 3, 20243.83003.87003.74003.79003.5496858,045
Jul 2, 20243.88003.88003.78003.82003.5777545,695
Jul 1, 20243.86003.92003.84003.86003.6151467,707
Jun 28, 20243.92003.94003.84003.87003.62451,072,236
Jun 27, 20243.85003.93003.82003.93003.6807969,799
Jun 26, 20243.91003.96003.88003.93003.68071,146,266
Jun 25, 20243.99004.01003.89503.91003.6620962,698
Jun 24, 20244.06004.08003.88003.93003.68071,238,389
Jun 21, 20243.89004.09003.86004.08003.82122,391,775
Jun 20, 20243.53003.90003.50003.88003.63394,818,789
Jun 19, 20243.95003.98003.32003.34003.12816,423,391
Jun 18, 20244.19004.22004.17004.22003.9523647,296
Jun 17, 20244.18004.19504.12004.15003.8867462,700
Jun 14, 20244.20004.21004.15004.18003.9148455,447
Jun 13, 20244.24004.24504.21004.22003.9523548,180
Jun 12, 20244.20004.23004.19004.20003.9336658,021
Jun 11, 20244.18004.20004.15004.18003.9148559,177
Jun 7, 20244.23004.24004.17004.19003.9242374,644
Jun 6, 20244.20004.21004.15004.21003.9429670,199
Jun 5, 20244.14004.18004.10004.14003.8774753,194
Jun 4, 20244.24004.24004.13004.13003.8680394,764
Jun 3, 20244.16004.24504.16004.24003.9710597,971
May 31, 20244.10004.16004.09004.12003.85861,085,942
May 30, 20244.03004.10004.03004.07003.8118702,348
May 29, 20244.12004.18004.00004.01003.75561,198,441
May 28, 20244.13004.16004.11004.14003.8774503,283
May 27, 20244.08004.14004.05004.13003.8680515,277
May 24, 20244.00004.07003.96004.04003.7837547,898
May 23, 20243.99004.05003.96004.04003.7837514,729
May 22, 20244.04004.06504.00004.01003.7556764,296
May 21, 20244.03004.06004.00004.01003.7556573,205
May 20, 20244.08004.10004.03004.03003.7743399,799
May 17, 20244.06004.14504.06004.07003.8118599,987
May 16, 20244.15004.17504.07004.09003.8305911,764
May 15, 20244.16004.16004.08004.11003.8493692,272
May 14, 20244.07004.14004.03004.13003.8680827,269
May 13, 20243.97004.15003.97004.08003.82121,306,030
May 10, 20243.73003.97503.73003.92003.67131,408,693
May 9, 20243.79003.84003.68003.70003.46531,693,980
May 8, 20243.87003.89003.78003.79003.5496958,298
May 7, 20243.87003.89003.76003.84003.59641,141,585
May 6, 20243.82003.86003.80503.86003.6151710,023
May 3, 20243.79003.80003.74003.78003.5402921,399
May 2, 20243.84003.88003.78003.78003.5402825,315
May 1, 20243.94003.95003.75003.83003.58701,581,171
Apr 30, 20244.07004.07003.99004.00003.7462913,638
Apr 29, 20244.05004.10004.00004.07003.8118693,288
Apr 26, 20244.04004.06003.99004.00003.7462516,598
Apr 24, 20244.07004.11004.05004.05003.7931578,976
Apr 23, 20243.99004.05003.98004.04003.7837841,476
Apr 22, 20243.90004.00003.90003.98003.7275820,072
Apr 19, 20243.88003.93003.85003.87003.6245948,689
Apr 18, 20243.84003.95003.84003.94003.6900742,104
Apr 17, 20243.84003.89003.81003.83003.5870950,398
Apr 16, 20243.86003.90503.83003.84003.5964825,334
Apr 15, 20243.80003.91003.80003.90003.65261,187,273
Apr 12, 20243.84003.88003.83003.83003.5870544,944
Apr 11, 20243.82003.87003.79003.87003.62451,183,195
Apr 10, 20243.90003.93003.87003.87003.6245616,914
Apr 9, 20243.90003.91003.85003.85003.6058312,339
Apr 8, 20243.87003.89503.86003.89003.6432471,290
Apr 5, 20243.85003.87003.82003.85003.6058549,594
Apr 4, 20243.89003.90003.86003.86003.6151421,174