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

ASX - Delayed Quote AUD

Noble Helium Limited (NHE.AX)

Compare
0.0170
-0.0010
(-5.56%)
As of 2:26:55 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.01800.01800.01700.01700.0170270,000
Apr 10, 20250.01800.01900.01800.01800.01801,098,110
Apr 9, 20250.01600.01700.01600.01600.0160946,205
Apr 8, 20250.01700.01700.01600.01600.0160854,889
Apr 7, 20250.01600.01700.01600.01600.0160780,274
Apr 4, 20250.01700.01800.01600.01600.0160632,188
Apr 3, 20250.01800.01900.01700.01700.01702,080,909
Apr 2, 20250.01800.01900.01800.01900.0190711,587
Apr 1, 20250.01800.01800.01800.01800.0180400,000
Mar 31, 20250.01900.01900.01800.01900.0190488,701
Mar 28, 20250.01800.02000.01800.01900.01902,649,397
Mar 27, 20250.01900.01900.01800.01800.01801,127,777
Mar 26, 20250.01700.01800.01600.01800.01801,082,314
Mar 25, 20250.01700.01800.01700.01800.01801,035,232
Mar 24, 20250.01800.01800.01700.01700.0170431,599
Mar 21, 20250.01800.01800.01700.01700.01701,240,785
Mar 20, 20250.01700.01800.01700.01800.0180162,112
Mar 19, 20250.01800.01800.01800.01800.0180590,000
Mar 18, 20250.01800.01900.01800.01900.0190342,673
Mar 17, 20250.01900.01900.01800.01800.0180742,608
Mar 14, 20250.02000.02000.01900.01900.019079,666
Mar 13, 20250.02000.02000.02000.02000.0200296,379
Mar 12, 20250.02000.02000.01900.02000.0200295,503
Mar 11, 20250.02300.02300.01900.01900.01902,389,968
Mar 10, 20250.02400.02400.02300.02300.0230110,663
Mar 7, 20250.02500.02500.02400.02400.0240540,245
Mar 6, 20250.02400.02400.02400.02400.0240851,465
Mar 5, 20250.02500.02600.02400.02400.0240698,462
Mar 4, 20250.02500.02500.02500.02500.0250351,466
Mar 3, 20250.02700.02700.02400.02400.02401,540,517
Feb 28, 20250.02800.02800.02700.02700.0270444,518
Feb 27, 20250.02900.02900.02800.02800.0280250,700
Feb 26, 20250.03000.03000.02900.02900.0290896,966
Feb 25, 20250.02900.03000.02800.03000.0300262,822
Feb 24, 20250.02800.02900.02800.02900.0290146,099
Feb 21, 20250.02600.02900.02600.02700.02702,922,377
Feb 20, 20250.02900.02900.02600.02700.02702,412,758
Feb 19, 20250.02900.03000.02900.03000.0300446,148
Feb 18, 20250.03000.03000.02900.02900.0290267,401
Feb 17, 20250.03200.03300.02900.02900.02903,209,983
Feb 14, 20250.03100.03400.03100.03400.0340235,019
Feb 13, 20250.03400.03400.03100.03100.0310738,773
Feb 12, 20250.03200.03500.03200.03400.0340374,707
Feb 11, 20250.03100.03100.03100.03100.0310288,966
Feb 10, 20250.03200.03200.03100.03200.0320376,893
Feb 7, 20250.03300.03300.03200.03200.0320422,445
Feb 6, 20250.03400.03400.03200.03200.0320659,632
Feb 5, 20250.03300.03400.03300.03400.0340156,411
Feb 4, 20250.03400.03450.03400.03400.0340142,648
Feb 3, 20250.03500.03550.03500.03500.03501,331,375
Jan 31, 20250.03600.03600.03500.03500.0350593,532
Jan 30, 20250.03500.03550.03500.03500.03501,098,822
Jan 29, 20250.03500.03600.03500.03500.03501,779,188
Jan 28, 20250.03800.03800.03600.03600.03601,112,628
Jan 24, 20250.04000.04000.03800.03800.03803,173,477
Jan 23, 20250.04200.04200.03800.03900.03904,389,283
Jan 22, 20250.04750.04800.04750.04800.0480387,615
Jan 21, 20250.04400.04900.04400.04700.0470566,374
Jan 20, 20250.04600.04600.04400.04400.04401,220,268
Jan 17, 20250.04900.04900.04900.04900.0490-
Jan 16, 20250.04700.04900.04700.04900.0490305,353
Jan 15, 20250.04600.04600.04600.04600.0460107
Jan 14, 20250.04600.04600.04500.04500.0450737,941
Jan 13, 20250.04600.04600.04500.04600.046016,716
Jan 10, 20250.04700.04700.04500.04500.0450173,123
Jan 9, 20250.04700.04700.04700.04700.0470107
Jan 8, 20250.04600.04600.04600.04600.046031,695
Jan 7, 20250.04900.04900.04700.04700.0470822,809
Jan 6, 20250.04800.04800.04700.04700.0470326,395
Jan 3, 20250.04800.04900.04600.04600.0460412,262
Jan 2, 20250.04800.05200.04800.04800.0480504,766
Dec 31, 20240.04700.04800.04700.04800.048056,087
Dec 30, 20240.04600.04700.04600.04700.047039,803
Dec 27, 20240.04500.04600.04500.04600.046076,115
Dec 24, 20240.04700.04700.04600.04700.047078,892
Dec 23, 20240.04500.04500.04400.04400.0440525,000
Dec 20, 20240.04400.04400.04400.04400.0440155,488
Dec 19, 20240.04500.04700.04500.04700.0470780,159
Dec 18, 20240.04500.04500.04500.04500.0450520,547
Dec 17, 20240.04600.04600.04500.04600.0460200,569
Dec 16, 20240.04800.04800.04500.04500.0450606,954
Dec 13, 20240.05000.05000.04900.04900.04904,715
Dec 12, 20240.05000.05000.04900.04900.049019,956
Dec 11, 20240.04900.05100.04900.05000.0500226,057
Dec 10, 20240.04900.04900.04600.04600.046076,000
Dec 9, 20240.05000.05200.05000.05200.0520316,811
Dec 6, 20240.04500.05200.04400.05000.05002,043,779
Dec 5, 20240.04300.04500.04300.04500.0450344,456
Dec 4, 20240.04300.04300.04200.04300.0430600,071
Dec 3, 20240.05000.05000.03800.04300.04307,265,798
Dec 2, 20240.05300.05300.05100.05100.0510526,571
Nov 29, 20240.05200.05300.05200.05300.0530289,845
Nov 28, 20240.05100.05300.05100.05300.0530366,403
Nov 27, 20240.05400.05400.05200.05300.0530525,051
Nov 26, 20240.05400.05400.05100.05400.05401,301,750
Nov 25, 20240.05500.05600.05400.05500.0550293,077
Nov 22, 20240.05500.05500.05300.05300.053050,500
Nov 21, 20240.05600.05700.05200.05500.0550277,463
Nov 20, 20240.05500.05500.05100.05500.0550652,983
Nov 19, 20240.05300.05400.05300.05400.0540133,091
Nov 18, 20240.05400.05600.05400.05600.056074,439
Nov 15, 20240.05400.05700.05200.05700.0570657,279
Nov 14, 20240.05100.05700.05100.05700.0570705,337
Nov 13, 20240.05200.05200.05200.05200.05202,048
Nov 12, 20240.05400.05400.05200.05200.0520955,859
Nov 11, 20240.05800.05800.05500.05500.055086,311
Nov 8, 20240.05800.05800.05600.05800.0580267,943
Nov 7, 20240.05800.05800.05800.05800.058089,359
Nov 6, 20240.05800.05800.05700.05700.0570114,046
Nov 5, 20240.05600.05600.05600.05600.05606,307
Nov 4, 20240.05400.05600.05400.05400.0540216,493
Nov 1, 20240.05400.05500.05200.05500.0550625,957
Oct 31, 20240.05900.05900.05700.05800.0580732,131
Oct 30, 20240.05500.06300.05500.05900.0590836,231
Oct 29, 20240.05700.05700.05400.05500.0550277,614
Oct 28, 20240.05800.05800.05400.05500.05501,215,470
Oct 25, 20240.05800.05800.05800.05800.0580260,913
Oct 24, 20240.06100.06100.05700.05900.0590817,853
Oct 23, 20240.06000.06200.05800.06200.0620325,307
Oct 22, 20240.05900.05900.05800.05900.0590169,750
Oct 21, 20240.05900.06000.05600.06000.0600768,706
Oct 18, 20240.06400.06400.06000.06000.0600362,733
Oct 17, 20240.05900.06500.05700.06500.06501,800,750
Oct 16, 20240.05800.05900.05600.05900.0590905,157
Oct 15, 20240.05800.06300.05700.05700.05701,440,346
Oct 14, 20240.06000.06000.05800.06000.0600629,958
Oct 11, 20240.05400.06000.05200.06000.06001,725,495
Oct 10, 20240.05200.06300.05200.06000.06001,030,272
Oct 9, 20240.05200.05200.05000.05200.0520200,391
Oct 8, 20240.04900.05000.04900.05000.0500110,569
Oct 7, 20240.05200.05200.04900.04900.0490786,782
Oct 4, 20240.05200.05300.05200.05200.05201,008,309
Oct 3, 20240.05000.05200.04900.05200.0520339,786
Oct 2, 20240.04800.05300.04700.04900.04901,790,534
Oct 1, 20240.04900.05200.04700.04700.04702,204,563
Sep 30, 20240.05000.05200.05000.05000.0500652,525
Sep 27, 20240.05000.05200.04800.05000.0500340,111
Sep 26, 20240.04900.04900.04800.04800.04801,318,992
Sep 25, 20240.05100.05200.04700.04800.04801,548,571
Sep 24, 20240.05200.05200.04900.05100.0510668,276
Sep 23, 20240.05100.05300.04600.05300.05301,538,803
Sep 20, 20240.05500.05500.05500.05500.0550-
Sep 19, 20240.05500.05500.05500.05500.0550-
Sep 18, 20240.05700.05700.05500.05500.0550196,298
Sep 17, 20240.05500.05600.05200.05600.0560180,296
Sep 16, 20240.05600.05600.05400.05400.0540250,313
Sep 13, 20240.05700.05900.05500.05500.0550147,604
Sep 12, 20240.05500.05700.05500.05700.0570181,721
Sep 11, 20240.05900.05900.05400.05400.0540861,649
Sep 10, 20240.05800.06600.05800.05900.05902,341,613
Sep 9, 20240.05400.05500.05200.05500.0550109,909
Sep 6, 20240.05800.05800.05500.05500.0550598,602
Sep 5, 20240.05800.05900.05800.05800.0580241,264
Sep 4, 20240.06300.06300.05900.05900.0590109,016
Sep 3, 20240.05900.06700.05900.06100.0610779,342
Sep 2, 20240.05900.06200.05600.06200.0620377,417
Aug 30, 20240.06300.06300.05800.05800.0580562,780
Aug 29, 20240.05900.06200.05700.06200.0620241,874
Aug 28, 20240.05700.05800.05400.05700.0570336,663
Aug 27, 20240.06100.06100.05900.05900.0590172,456
Aug 26, 20240.06500.06800.06200.06200.0620206,570
Aug 23, 20240.06800.06800.06100.06500.065067,384
Aug 22, 20240.07500.07500.06100.06800.0680419,560
Aug 21, 20240.07700.07700.07100.07100.0710359,307
Aug 20, 20240.08000.08000.07600.07900.0790513,219
Aug 19, 20240.08100.08100.07700.08000.0800604,088
Aug 16, 20240.08000.08100.07800.07900.0790421,496
Aug 15, 20240.07100.08100.07100.08000.0800860,645
Aug 14, 20240.07000.07200.07000.07100.0710569,950
Aug 13, 20240.06200.07100.06200.07000.0700772,582
Aug 12, 20240.05900.06200.05900.06200.0620880,839
Aug 9, 20240.06200.06200.05700.05900.0590291,916
Aug 8, 20240.04900.05800.04900.05500.0550416,146
Aug 7, 20240.05300.05300.04700.04900.0490353,337
Aug 6, 20240.05600.05800.05100.05100.0510724,324
Aug 5, 20240.05800.05800.05600.05600.0560712,412
Aug 2, 20240.06000.06100.05900.06100.0610873,723
Aug 1, 20240.05900.06000.05900.06000.06009,187
Jul 31, 20240.05900.05900.05900.05900.0590232,000
Jul 30, 20240.06000.06000.05700.06000.06001,752,347
Jul 29, 20240.06000.06000.06000.06000.0600220,302
Jul 26, 20240.06000.06000.05900.05900.0590123,816
Jul 25, 20240.06100.06100.05900.05900.0590109,845
Jul 24, 20240.06000.06000.05900.06000.0600298,234
Jul 23, 20240.06000.06000.05800.05800.0580723,579
Jul 22, 20240.06000.06000.05800.06000.0600252,573
Jul 19, 20240.06000.06000.06000.06000.0600300
Jul 18, 20240.06000.06000.05900.06000.0600196,639
Jul 17, 20240.06000.06000.05900.06000.0600491,065
Jul 16, 20240.05600.05700.05600.05700.0570658,259
Jul 15, 20240.05700.05700.05700.05700.057086,412
Jul 12, 20240.05800.05800.05700.05700.0570492,240
Jul 11, 20240.05800.05800.05700.05700.0570553,116
Jul 10, 20240.06000.06000.05900.05900.0590316,666
Jul 9, 20240.06100.06100.05800.05900.0590406,544
Jul 8, 20240.06100.06100.06000.06100.061066,400
Jul 5, 20240.06000.06000.05900.06000.06001,001,214
Jul 4, 20240.06000.06100.05900.05900.0590418,937
Jul 3, 20240.05800.06000.05800.05800.0580351,828
Jul 2, 20240.05700.05800.05700.05700.057067,286
Jul 1, 20240.05700.05700.05700.05700.057038,779
Jun 28, 20240.05500.05800.05400.05800.0580904,111
Jun 27, 20240.05500.05700.05400.05600.0560539,807
Jun 26, 20240.05700.05700.05400.05500.05501,907,129
Jun 25, 20240.05800.06000.05800.05900.0590527,162
Jun 24, 20240.06100.06200.05800.05800.0580953,607
Jun 21, 20240.06000.06100.06000.06000.0600190,936
Jun 20, 20240.06000.06300.06000.06000.0600101,244
Jun 19, 20240.06300.06300.06000.06200.0620408,343
Jun 18, 20240.06500.06600.06400.06400.0640271,446
Jun 17, 20240.06600.06900.06600.06600.0660271,272
Jun 14, 20240.06800.06900.06700.06700.0670199,238
Jun 13, 20240.06900.06900.06700.06900.0690247,837
Jun 12, 20240.06300.07100.06300.06600.06601,166,639
Jun 11, 20240.06000.06200.06000.06100.06101,521,169
Jun 7, 20240.05700.05800.05600.05700.0570516,038
Jun 6, 20240.06100.06100.05600.06000.0600555,783
Jun 5, 20240.06300.06300.05700.06000.0600995,799
Jun 4, 20240.05700.06300.05500.06200.0620787,482
Jun 3, 20240.05900.06000.05700.05700.0570573,187
May 31, 20240.05700.06100.05400.06100.0610519,251
May 30, 20240.05900.06000.05600.05700.0570895,996
May 29, 20240.06500.06500.05900.06000.0600777,079
May 28, 20240.06700.06700.06600.06600.0660233,270
May 27, 20240.07000.07000.06500.06500.06501,073,590
May 24, 20240.07000.07000.06900.06900.0690168,771
May 23, 20240.07000.07200.06900.06900.0690880,540
May 22, 20240.07100.07200.06900.06900.0690549,924
May 21, 20240.07400.07500.07000.07200.0720565,835
May 20, 20240.07000.07300.06800.07300.0730455,609
May 17, 20240.07000.07100.06800.07100.0710404,681
May 16, 20240.07400.07500.06700.06700.06702,450,794
May 15, 20240.07800.07800.07200.07300.07302,326,018
May 14, 20240.07700.08000.07700.07800.0780884,699
May 13, 20240.07600.07800.07600.07600.0760185,095
May 10, 20240.08000.08000.07600.07700.0770703,265
May 9, 20240.07800.08100.07700.08100.08101,501,432
May 8, 20240.08000.08000.07800.07800.078041,834
May 7, 20240.08100.08100.07800.07800.0780359,950
May 6, 20240.08000.08100.07900.08000.0800660,070
May 3, 20240.07900.07900.07600.07900.0790260,137
May 2, 20240.08200.08250.07500.07700.07702,112,238
May 1, 20240.08400.08400.08200.08200.0820300,327
Apr 30, 20240.08300.08400.08200.08200.0820452,013
Apr 29, 20240.08500.08500.08300.08300.0830980,187
Apr 26, 20240.08600.08600.08500.08500.0850160,869
Apr 24, 20240.08700.08700.08600.08600.0860155,689
Apr 23, 20240.08400.08800.08400.08800.0880246,551
Apr 22, 20240.08600.08600.08400.08400.08401,257,542
Apr 19, 20240.08550.08550.08500.08500.0850165,976
Apr 18, 20240.08500.08550.08500.08500.085064,174
Apr 17, 20240.08700.08900.08500.08500.0850770,951
Apr 16, 20240.08900.08900.08700.08700.0870359,009
Apr 15, 20240.08900.09000.08800.08800.0880761,020
Apr 12, 20240.08900.09000.08900.08900.0890502,346
Apr 11, 20240.09200.09300.08700.08800.08804,582,409

Related Tickers

CG1.AX Carbonxt Group Limited
0.0550
+1.85%
 
CXL.AX Calix Limited
0.2900
+1.75%
 
HCD.AX Hydrocarbon Dynamics Limited
0.0020
0.00%
 
RAN.AX Range International Limited
0.0020
0.00%
 
FGH.AX Foresta Group Holding Limited
0.0090
0.00%
 
SDV.AX SciDev Limited
0.3650
-5.19%
 
AJX.AX Alexium International Group Limited
0.0070
-22.22%
 
5EA.AX 5E Advanced Materials, Inc.
0.5900
+0.85%
 
DTZ.AX Dotz Nano Limited
0.0730
+7.35%
 
SPN.AX Sparc Technologies Limited
0.1800
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.