Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Helix Resources Limited (HLX.AX)

Compare
0.0020
0.0000
(0.00%)
As of 10:05:16 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.00200.00200.00200.00200.0020239,345
Apr 11, 20250.00250.00250.00250.00250.00253,531,000
Apr 10, 20250.00250.00250.00250.00250.0025225,000
Apr 9, 20250.00250.00250.00250.00250.0025-
Apr 8, 20250.00300.00300.00250.00250.00253,000,000
Apr 7, 20250.00200.00250.00200.00250.0025257,243
Apr 4, 20250.00200.00300.00200.00250.0025283,707
Apr 3, 20250.00300.00300.00200.00250.00252,815,166
Apr 2, 20250.00250.00250.00250.00250.0025526,666
Apr 1, 20250.00200.00200.00200.00200.00202,000,000
Mar 31, 20250.00250.00250.00250.00250.0025-
Mar 28, 20250.00300.00300.00250.00250.0025471,200
Mar 27, 20250.00300.00300.00200.00200.0020912,268
Mar 26, 20250.00300.00300.00250.00250.0025768,356
Mar 25, 20250.00300.00300.00300.00300.0030260,000
Mar 24, 20250.00250.00250.00250.00250.0025300,000
Mar 21, 20250.00200.00250.00200.00250.0025312,500
Mar 20, 20250.00250.00250.00250.00250.0025-
Mar 19, 20250.00200.00250.00200.00250.0025950,947
Mar 18, 20250.00300.00300.00300.00300.00301,666,666
Mar 17, 20250.00200.00250.00200.00250.00252,164,891
Mar 14, 20250.00200.00200.00200.00200.0020-
Mar 13, 20250.00200.00200.00200.00200.002025,000
Mar 12, 20250.00250.00250.00250.00250.0025-
Mar 11, 20250.00250.00250.00250.00250.0025150,000
Mar 10, 20250.00300.00300.00300.00300.00302,011,333
Mar 7, 20250.00300.00300.00300.00300.00301,383,334
Mar 6, 20250.00200.00300.00200.00250.00252,730,016
Mar 5, 20250.00300.00300.00250.00250.0025210,002
Mar 4, 20250.00300.00300.00300.00300.0030-
Mar 3, 20250.00300.00300.00250.00300.00305,463,683
Feb 28, 20250.00300.00300.00300.00300.00302,000
Feb 27, 20250.00300.00300.00300.00300.00301,849,098
Feb 26, 20250.00300.00300.00300.00300.00301,517,568
Feb 25, 20250.00300.00300.00300.00300.00307,939,402
Feb 24, 20250.00300.00350.00300.00300.00305,216,427
Feb 21, 20250.00400.00400.00400.00400.0040-
Feb 20, 20250.00300.00400.00300.00400.00409,068,048
Feb 19, 20250.00300.00300.00300.00300.003020,575,997
Feb 18, 20250.00400.00400.00400.00400.0040-
Feb 17, 20250.00300.00400.00300.00400.0040273,045
Feb 14, 20250.00350.00350.00350.00350.0035-
Feb 13, 20250.00300.00350.00300.00350.0035680,713
Feb 12, 20250.00300.00300.00300.00300.00304,683,982
Feb 11, 20250.00300.00300.00300.00300.0030250,000
Feb 10, 20250.00300.00300.00250.00300.003047,700,686
Feb 7, 20250.00300.00300.00300.00300.0030206,670
Feb 6, 20250.00300.00350.00300.00350.00351,215,000
Feb 5, 20250.00300.00300.00300.00300.00301,199,992
Feb 4, 20250.00300.00300.00300.00300.003022,971
Feb 3, 20250.00300.00300.00300.00300.0030861,256
Jan 31, 20250.00300.00300.00300.00300.0030200,000
Jan 30, 20250.00350.00350.00350.00350.0035-
Jan 29, 20250.00400.00400.00350.00350.00351,450,000
Jan 28, 20250.00300.00300.00300.00300.0030200,000
Jan 24, 20250.00300.00300.00300.00300.0030102,522
Jan 23, 20250.00300.00300.00300.00300.00303,150,000
Jan 22, 20250.00300.00400.00300.00400.00403,854,669
Jan 21, 20250.00300.00300.00300.00300.0030-
Jan 20, 20250.00300.00300.00300.00300.003050,000
Jan 17, 20250.00400.00400.00350.00350.003551,000
Jan 16, 20250.00400.00400.00400.00400.0040194,287
Jan 15, 20250.00400.00400.00300.00300.0030584,345
Jan 14, 20250.00400.00400.00400.00400.00404,250,000
Jan 13, 20250.00350.00400.00350.00350.00351,226,000
Jan 10, 20250.00400.00400.00350.00350.00351,590,000
Jan 9, 20250.00400.00400.00350.00400.00401,357,250
Jan 8, 20250.00350.00350.00350.00350.0035-
Jan 7, 20250.00350.00350.00350.00350.0035-
Jan 6, 20250.00350.00350.00350.00350.0035100,000
Jan 3, 20250.00400.00400.00400.00400.0040-
Jan 2, 20250.00400.00400.00400.00400.0040-
Dec 31, 20240.00400.00400.00400.00400.0040-
Dec 30, 20240.00400.00400.00350.00400.00401,440,000
Dec 27, 20240.00400.00400.00400.00400.0040982
Dec 24, 20240.00400.00400.00400.00400.0040375,000
Dec 23, 20240.00350.00350.00350.00350.0035200,000
Dec 20, 20240.00350.00350.00350.00350.0035-
Dec 19, 20240.00400.00400.00350.00350.00352,752,733
Dec 18, 20240.00400.00400.00400.00400.004010,000
Dec 17, 20240.00350.00350.00350.00350.0035-
Dec 16, 20240.00350.00350.00350.00350.0035291,667
Dec 13, 20240.00400.00400.00400.00400.0040-
Dec 12, 20240.00400.00400.00400.00400.0040312,487
Dec 11, 20240.00350.00350.00350.00350.00352,623,131
Dec 10, 20240.00350.00400.00350.00400.00402,145,003
Dec 9, 20240.00350.00350.00350.00350.0035701,434
Dec 6, 20240.00300.00350.00300.00350.0035345,771
Dec 5, 20240.00350.00350.00350.00350.0035751,636
Dec 4, 20240.00400.00400.00400.00400.00401,000,000
Dec 3, 20240.00400.00400.00400.00400.0040140,000
Dec 2, 20240.00400.00400.00400.00400.0040-
Nov 29, 20240.00400.00400.00400.00400.0040-
Nov 28, 20240.00400.00400.00400.00400.0040-
Nov 27, 20240.00400.00400.00400.00400.0040-
Nov 26, 20240.00400.00400.00400.00400.0040-
Nov 25, 20240.00400.00400.00400.00400.004024,182,633
Nov 22, 20240.00400.00400.00400.00400.00401,494,400
Nov 21, 20240.00400.00400.00400.00400.0040200,000
Nov 20, 20240.00400.00400.00400.00400.0040-
Nov 19, 20240.00450.00450.00400.00400.0040549,252
Nov 18, 20240.00400.00400.00400.00400.00402,000
Nov 15, 20240.00400.00400.00400.00400.0040-
Nov 14, 20240.00450.00450.00400.00400.00401,545,068
Nov 13, 20240.00400.00400.00400.00400.0040-
Nov 12, 20240.00450.00450.00400.00400.00401,144,991
Nov 11, 20240.00500.00500.00400.00400.00401,480,884
Nov 8, 20240.00400.00400.00400.00400.0040400,773
Nov 7, 20240.00450.00450.00450.00450.0045500,000
Nov 6, 20240.00400.00400.00400.00400.0040-
Nov 5, 20240.00400.00400.00400.00400.0040360,000
Nov 4, 20240.00400.00400.00400.00400.0040826,666
Nov 1, 20240.00400.00400.00400.00400.0040400,000
Oct 31, 20240.00500.00500.00500.00500.0050-
Oct 30, 20240.00400.00500.00400.00500.005021,617,512
Oct 29, 20240.00500.00500.00400.00400.00402,012,600
Oct 28, 20240.00500.00500.00500.00500.0050-
Oct 25, 20240.00450.00500.00450.00500.0050295,675
Oct 24, 20240.00450.00450.00450.00450.0045525,000
Oct 23, 20240.00500.00500.00500.00500.0050400,000
Oct 22, 20240.00500.00500.00450.00450.00451,242,145
Oct 21, 20240.00500.00500.00450.00500.005011,829,753
Oct 18, 20240.00450.00450.00450.00450.0045-
Oct 17, 20240.00400.00450.00400.00450.004519,627
Oct 16, 20240.00450.00450.00450.00450.004520,000
Oct 15, 20240.00500.00500.00450.00450.00451,565,833
Oct 14, 20240.00500.00500.00450.00450.00451,110,000
Oct 11, 20240.00450.00450.00450.00450.00452,000,000
Oct 10, 20240.00450.00500.00450.00500.005034,520,527
Oct 9, 20240.00400.00450.00400.00450.00452,271,134
Oct 8, 20240.00400.00400.00400.00400.0040328
Oct 7, 20240.00400.00400.00400.00400.0040-
Oct 4, 20240.00400.00400.00400.00400.0040-
Oct 3, 20240.00400.00400.00400.00400.0040550,000
Oct 2, 20240.00400.00450.00400.00450.0045922,797
Oct 1, 20240.00450.00450.00450.00450.0045-
Sep 30, 20240.00400.00500.00400.00450.00453,464,521
Sep 27, 20240.00450.00450.00400.00450.00453,175,000
Sep 26, 20240.00450.00450.00450.00450.004525,000
Sep 25, 20240.00400.00450.00400.00450.0045471,455
Sep 24, 20240.00500.00500.00450.00450.00453,186,108
Sep 23, 20240.00500.00500.00400.00400.00402,419,000
Sep 20, 20240.00400.00500.00400.00400.004074,880,351
Sep 19, 20240.00450.00500.00450.00450.004564,819,535
Sep 18, 20240.00450.00450.00450.00450.0045-
Sep 17, 20240.00400.00450.00400.00450.00452,210,000
Sep 16, 20240.00400.00400.00400.00400.00403,213,340
Sep 13, 20240.00400.00400.00400.00400.00401,104,478
Sep 12, 20240.00400.00400.00400.00400.00407,544,350
Sep 11, 20240.00400.00400.00400.00400.004051,675,848
Sep 10, 20240.00450.00450.00450.00450.00451,556,250
Sep 9, 20240.00450.00450.00450.00450.004555,000
Sep 6, 20240.00450.00500.00450.00450.00453,142,550
Sep 5, 20240.00450.00450.00450.00450.0045100,000
Sep 4, 20240.00500.00500.00450.00450.00454,045,000
Sep 3, 20240.00500.00500.00400.00400.004045,531,331
Sep 2, 20240.00450.00500.00400.00500.005030,641,042
Aug 30, 20240.00400.00450.00400.00450.00452,754,150
Aug 29, 20240.00500.00500.00400.00400.0040782,455
Aug 28, 20240.00450.00500.00400.00400.004057,717,703
Aug 27, 20240.00500.00500.00400.00400.00403,650,430
Aug 26, 20240.00400.00500.00400.00500.00507,890,651
Aug 23, 20240.00400.00400.00400.00400.00406,335,000
Aug 22, 20240.00400.00500.00350.00400.004037,094,983
Aug 21, 20240.00300.00400.00300.00400.004059,173,612
Aug 20, 20240.00300.00300.00300.00300.003015,064,285
Aug 19, 20240.00300.00300.00300.00300.00302,363,919
Aug 16, 20240.00300.00300.00300.00300.003010,699,378
Aug 15, 20240.00300.00300.00200.00200.002020,000
Aug 14, 20240.00300.00300.00300.00300.00301,559,659
Aug 13, 20240.00300.00300.00300.00300.00304,625,303
Aug 12, 20240.00300.00300.00300.00300.00304,523,032
Aug 9, 20240.00300.00300.00300.00300.00307,790,000
Aug 8, 20240.00400.00400.00300.00300.00307,835,590
Aug 7, 20240.00400.00400.00350.00350.00352,400,000
Aug 6, 20240.00300.00300.00300.00300.003039,848,456
Aug 5, 20240.00300.00300.00250.00250.00251,250,455
Aug 2, 20240.00250.00300.00250.00300.003011,595,480
Aug 1, 20240.00250.00250.00250.00250.0025-
Jul 31, 20240.00300.00300.00250.00250.002518,253,333
Jul 30, 20240.00300.00300.00300.00300.003031,958,156
Jul 29, 20240.00300.00300.00250.00250.002533,366
Jul 26, 20240.00300.00300.00300.00300.003015,600,000
Jul 25, 20240.00300.00300.00300.00300.00305,209,372
Jul 24, 20240.00200.00300.00200.00300.003011,805,766
Jul 23, 20240.00300.00350.00300.00300.003050,346,456
Jul 22, 20240.00300.00300.00300.00300.0030338,863
Jul 19, 20240.00300.00300.00300.00300.003014,696,432
Jul 18, 20240.00300.00300.00300.00300.00308,647,712
Jul 17, 20240.00300.00300.00250.00250.00259,139,041
Jul 16, 20240.00200.00200.00200.00200.00201,156,458
Jul 15, 20240.00200.00250.00200.00250.0025933,333
Jul 12, 20240.00200.00200.00200.00200.00205,370,000
Jul 11, 20240.00200.00250.00200.00250.0025687,668
Jul 10, 20240.00300.00300.00200.00200.00203,633,734
Jul 9, 20240.00200.00200.00200.00200.00201,641,209
Jul 8, 20240.00200.00250.00200.00250.0025469,518
Jul 5, 20240.00250.00250.00250.00250.0025-
Jul 4, 20240.00200.00250.00200.00250.00251,229,336
Jul 3, 20240.00250.00250.00200.00200.002021,923,867
Jul 2, 20240.00300.00300.00300.00300.0030546,995
Jul 1, 20240.00250.00300.00250.00300.00301,437,523
Jun 28, 20240.00300.00300.00250.00300.00304,529,108
Jun 27, 20240.00300.00300.00300.00300.0030880,000
Jun 26, 20240.00300.00300.00250.00300.00308,256,848
Jun 25, 20240.00300.00300.00200.00200.002010,885,499
Jun 24, 20240.00300.00300.00200.00200.00202,880,655
Jun 21, 20240.00300.00300.00250.00300.0030846,082
Jun 20, 20240.00300.00300.00300.00300.00306,229,570
Jun 19, 20240.00250.00300.00250.00300.00303,424,700
Jun 18, 20240.00200.00300.00200.00300.00302,436,622
Jun 17, 20240.00300.00300.00250.00300.0030112,269,215
Jun 14, 20240.00350.00350.00300.00300.003010,062,950
Jun 13, 20240.00300.00300.00300.00300.0030745,316
Jun 12, 20240.00300.00350.00300.00300.00308,822,000
Jun 11, 20240.00300.00350.00300.00300.00303,349,999
Jun 7, 20240.00300.00300.00300.00300.00302,450,000
Jun 6, 20240.00350.00350.00300.00300.003015,607,391
Jun 5, 20240.00350.00400.00350.00400.0040768,512
Jun 4, 20240.00400.00400.00350.00400.00403,335,600
Jun 3, 20240.00400.00400.00350.00400.00403,845,715
May 31, 20240.00350.00400.00350.00400.004013,589,946
May 30, 20240.00300.00400.00300.00400.00401,748,269
May 29, 20240.00350.00400.00350.00400.00403,369,948
May 28, 20240.00300.00400.00300.00400.00409,914,605
May 27, 20240.00300.00400.00300.00400.00406,269,979
May 24, 20240.00300.00400.00300.00400.00404,534,333
May 23, 20240.00400.00400.00350.00400.004019,923,511
May 22, 20240.00400.00400.00350.00400.004040,733,228
May 21, 20240.00400.00500.00400.00500.005032,380,246
May 20, 20240.00500.00550.00500.00500.005035,031,761
May 17, 20240.00500.00600.00500.00500.005035,695,723
May 16, 20240.00400.00500.00400.00400.004013,443,468
May 15, 20240.00350.00350.00300.00300.00309,102,000
May 14, 20240.00400.00400.00300.00300.00305,523,472
May 13, 20240.00300.00400.00300.00400.004019,753,778
May 10, 20240.00300.00400.00300.00300.003017,268,301
May 9, 20240.00300.00400.00300.00350.0035323,220
May 8, 20240.00400.00400.00350.00350.0035598,888
May 7, 20240.00300.00350.00300.00350.00351,250,000
May 6, 20240.00400.00400.00400.00400.00407,856,968
May 3, 20240.00400.00400.00350.00400.004010,615,985
May 2, 20240.00400.00400.00350.00400.00406,352,755
May 1, 20240.00400.00400.00300.00300.00304,528,884
Apr 30, 20240.00500.00500.00400.00400.00407,204,514
Apr 29, 20240.00400.00500.00400.00400.00408,813,707
Apr 26, 20240.00400.00400.00300.00300.00303,049,000
Apr 24, 20240.00300.00400.00300.00400.00403,909,500
Apr 23, 20240.00370.00470.00370.00470.00472,723,995
Apr 22, 20240.00370.00420.00370.00370.003716,713,113
Apr 19, 20240.00560.00560.00470.00470.00472,907,556
Apr 18, 20240.00470.00520.00470.00470.00471,465,955
Apr 17, 20240.00560.00560.00560.00560.0056544,000
Apr 16, 20240.00560.00560.00470.00560.005611,021,966
Apr 15, 20240.00560.00560.00560.00560.00566,968,852

Related Tickers

SLZ.AX Sultan Resources Limited
0.0060
0.00%
 
GED.AX Golden Deeps Limited
0.0190
+11.76%
 
GES.AX Genesis Resources Limited
0.0060
0.00%
 
GTE.AX Great Western Exploration Limited
0.0200
0.00%
 
DES.AX DeSoto Resources Limited
0.0930
+3.33%
 
AON.AX Apollo Minerals Limited
0.0170
-5.56%
 
ADY.AX Admiralty Resources NL
0.0050
0.00%
 
IPT.AX Impact Minerals Limited
0.0050
0.00%
 
LLL.AX Leo Lithium Limited
0.5050
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%