Helia Group Limited (ASX:HLI)
Australia
· Delayed Price · Currency is AUD 5.64
-0.01 (-0.18%)
At close: Dec 5, 2025
Helia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.68 | 5.68 | 5.58 | 5.64 | 5.64 | -0.18% | 683,200 |
| Dec 4, 2025 | 5.59 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 535,258 |
| Dec 3, 2025 | 5.61 | 5.64 | 5.52 | 5.60 | 5.60 | -0.71% | 592,075 |
| Dec 2, 2025 | 5.60 | 5.72 | 5.58 | 5.64 | 5.64 | 0.71% | 477,582 |
| Dec 1, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 747,995 |
| Nov 28, 2025 | 5.72 | 5.72 | 5.58 | 5.65 | 5.65 | 1.07% | 443,113 |
| Nov 27, 2025 | 5.65 | 5.72 | 5.54 | 5.59 | 5.59 | -0.53% | 927,173 |
| Nov 26, 2025 | 5.63 | 5.68 | 5.57 | 5.62 | 5.62 | 1.44% | 594,281 |
| Nov 25, 2025 | 5.82 | 5.84 | 5.54 | 5.54 | 5.54 | -4.32% | 788,444 |
| Nov 24, 2025 | 5.75 | 5.85 | 5.72 | 5.79 | 5.79 | 2.12% | 1,485,208 |
| Nov 21, 2025 | 5.86 | 5.87 | 5.65 | 5.67 | 5.67 | -3.24% | 638,460 |
| Nov 20, 2025 | 5.90 | 5.97 | 5.84 | 5.86 | 5.86 | 0.17% | 757,604 |
| Nov 19, 2025 | 5.78 | 5.96 | 5.78 | 5.85 | 5.85 | -0.51% | 622,187 |
| Nov 18, 2025 | 5.98 | 5.99 | 5.79 | 5.88 | 5.88 | -1.67% | 1,036,163 |
| Nov 17, 2025 | 5.89 | 6.00 | 5.83 | 5.98 | 5.98 | 1.53% | 1,198,936 |
| Nov 14, 2025 | 5.82 | 5.93 | 5.75 | 5.89 | 5.89 | -0.17% | 735,956 |
| Nov 13, 2025 | 5.80 | 5.97 | 5.78 | 5.90 | 5.90 | 2.97% | 1,386,577 |
| Nov 12, 2025 | 5.68 | 5.73 | 5.62 | 5.73 | 5.73 | 2.69% | 766,462 |
| Nov 11, 2025 | 5.54 | 5.65 | 5.53 | 5.58 | 5.58 | 1.82% | 624,577 |
| Nov 10, 2025 | 5.35 | 5.50 | 5.35 | 5.48 | 5.48 | 2.81% | 548,115 |
| Nov 7, 2025 | 5.41 | 5.43 | 5.31 | 5.33 | 5.33 | -0.19% | 504,378 |
| Nov 6, 2025 | 5.33 | 5.41 | 5.32 | 5.34 | 5.34 | 0.19% | 531,098 |
| Nov 5, 2025 | 5.36 | 5.38 | 5.27 | 5.33 | 5.33 | 0.19% | 430,158 |
| Nov 4, 2025 | 5.38 | 5.38 | 5.27 | 5.32 | 5.32 | -0.37% | 527,980 |
| Nov 3, 2025 | 5.44 | 5.47 | 5.34 | 5.34 | 5.34 | -0.93% | 608,734 |
| Oct 31, 2025 | 5.40 | 5.51 | 5.39 | 5.39 | 5.39 | -0.37% | 758,797 |
| Oct 30, 2025 | 5.43 | 5.48 | 5.37 | 5.41 | 5.41 | -2.17% | 1,239,359 |
| Oct 29, 2025 | 5.82 | 5.84 | 5.45 | 5.53 | 5.53 | -1.78% | 1,335,363 |
| Oct 28, 2025 | 5.70 | 5.71 | 5.54 | 5.63 | 5.63 | -0.88% | 584,763 |
| Oct 27, 2025 | 5.71 | 5.72 | 5.60 | 5.68 | 5.68 | 0.71% | 404,924 |
| Oct 24, 2025 | 5.69 | 5.70 | 5.62 | 5.64 | 5.64 | 0.18% | 467,343 |
| Oct 23, 2025 | 5.45 | 5.68 | 5.45 | 5.63 | 5.63 | 1.99% | 712,415 |
| Oct 22, 2025 | 5.58 | 5.58 | 5.44 | 5.52 | 5.52 | -0.54% | 761,715 |
| Oct 21, 2025 | 5.51 | 5.61 | 5.50 | 5.55 | 5.55 | 0.91% | 565,667 |
| Oct 20, 2025 | 5.42 | 5.51 | 5.33 | 5.50 | 5.50 | 1.48% | 786,345 |
| Oct 17, 2025 | 5.44 | 5.49 | 5.37 | 5.42 | 5.42 | -1.09% | 714,565 |
| Oct 16, 2025 | 5.47 | 5.53 | 5.39 | 5.48 | 5.48 | 1.11% | 567,133 |
| Oct 15, 2025 | 5.45 | 5.49 | 5.34 | 5.42 | 5.42 | 0.18% | 1,496,998 |
| Oct 14, 2025 | 5.42 | 5.48 | 5.33 | 5.41 | 5.41 | -0.37% | 618,867 |
| Oct 13, 2025 | 5.56 | 5.56 | 5.38 | 5.43 | 5.43 | -2.34% | 457,743 |
| Oct 10, 2025 | 5.41 | 5.58 | 5.41 | 5.56 | 5.56 | 1.83% | 626,702 |
| Oct 9, 2025 | 5.55 | 5.55 | 5.38 | 5.46 | 5.46 | -0.73% | 1,392,039 |
| Oct 8, 2025 | 5.70 | 5.70 | 5.43 | 5.50 | 5.50 | -3.85% | 1,064,266 |
| Oct 7, 2025 | 5.79 | 5.79 | 5.64 | 5.72 | 5.72 | -1.38% | 772,307 |
| Oct 6, 2025 | 5.80 | 5.90 | 5.74 | 5.80 | 5.80 | 0.52% | 945,552 |
| Oct 3, 2025 | 5.76 | 5.79 | 5.70 | 5.77 | 5.77 | -0.52% | 753,471 |
| Oct 2, 2025 | 5.74 | 5.82 | 5.67 | 5.80 | 5.80 | 1.58% | 1,021,594 |
| Oct 1, 2025 | 5.71 | 5.80 | 5.67 | 5.71 | 5.71 | -1.21% | 576,853 |
| Sep 30, 2025 | 5.78 | 5.85 | 5.75 | 5.78 | 5.78 | -0.34% | 499,310 |
| Sep 29, 2025 | 5.76 | 5.86 | 5.75 | 5.80 | 5.80 | 0.87% | 448,327 |
| Sep 26, 2025 | 5.71 | 5.77 | 5.65 | 5.75 | 5.75 | 1.23% | 911,768 |
| Sep 25, 2025 | 5.66 | 5.73 | 5.60 | 5.68 | 5.68 | -0.53% | 839,923 |
| Sep 24, 2025 | 5.75 | 5.79 | 5.66 | 5.71 | 5.71 | -1.21% | 702,177 |
| Sep 23, 2025 | 5.79 | 5.81 | 5.69 | 5.78 | 5.78 | - | 765,719 |
| Sep 22, 2025 | 5.81 | 5.81 | 5.76 | 5.78 | 5.78 | 0.52% | 368,073 |
| Sep 19, 2025 | 5.82 | 5.90 | 5.75 | 5.75 | 5.75 | 0.35% | 2,876,319 |
| Sep 18, 2025 | 5.75 | 5.79 | 5.63 | 5.73 | 5.73 | -0.35% | 499,921 |
| Sep 17, 2025 | 5.94 | 5.94 | 5.63 | 5.75 | 5.75 | -1.03% | 1,210,418 |
| Sep 16, 2025 | 5.72 | 5.84 | 5.65 | 5.81 | 5.81 | 2.11% | 919,417 |
| Sep 15, 2025 | 5.73 | 5.77 | 5.66 | 5.69 | 5.69 | -0.70% | 786,371 |
| Sep 12, 2025 | 5.75 | 5.81 | 5.73 | 5.73 | 5.73 | - | 966,001 |
| Sep 11, 2025 | 5.80 | 5.83 | 5.72 | 5.73 | 5.73 | -1.72% | 677,048 |
| Sep 10, 2025 | 5.78 | 5.90 | 5.76 | 5.83 | 5.83 | 0.69% | 779,448 |
| Sep 9, 2025 | 5.80 | 5.86 | 5.75 | 5.79 | 5.79 | 0.17% | 1,228,977 |
| Sep 8, 2025 | 5.74 | 5.80 | 5.69 | 5.78 | 5.78 | 0.17% | 625,722 |
| Sep 5, 2025 | 5.80 | 5.82 | 5.70 | 5.77 | 5.77 | 0.70% | 900,860 |
| Sep 4, 2025 | 5.58 | 5.77 | 5.57 | 5.73 | 5.73 | 3.06% | 985,953 |
| Sep 3, 2025 | 5.71 | 5.73 | 5.54 | 5.56 | 5.56 | -2.63% | 1,186,946 |
| Sep 2, 2025 | 5.63 | 5.81 | 5.60 | 5.71 | 5.71 | 1.42% | 1,547,511 |
| Sep 1, 2025 | 5.54 | 5.68 | 5.48 | 5.63 | 5.63 | 1.44% | 881,607 |
| Aug 29, 2025 | 5.44 | 5.63 | 5.38 | 5.55 | 5.55 | -6.09% | 1,873,319 |
| Aug 28, 2025 | 5.98 | 5.98 | 5.87 | 5.91 | 5.48 | -0.34% | 1,620,274 |
| Aug 27, 2025 | 5.88 | 5.98 | 5.82 | 5.93 | 5.50 | 2.24% | 1,505,948 |
| Aug 26, 2025 | 5.90 | 5.94 | 5.76 | 5.80 | 5.38 | -2.03% | 1,696,246 |
| Aug 25, 2025 | 5.74 | 6.04 | 5.74 | 5.92 | 5.49 | 3.32% | 2,360,737 |
| Aug 22, 2025 | 5.92 | 5.99 | 5.64 | 5.73 | 5.31 | 1.78% | 2,129,840 |
| Aug 21, 2025 | 5.60 | 5.71 | 5.52 | 5.63 | 5.22 | -1.23% | 1,136,687 |
| Aug 20, 2025 | 5.69 | 5.88 | 5.63 | 5.70 | 5.29 | 0.35% | 2,218,869 |
| Aug 19, 2025 | 5.60 | 5.79 | 5.57 | 5.68 | 5.27 | 1.43% | 1,040,139 |
| Aug 18, 2025 | 5.53 | 5.60 | 5.53 | 5.60 | 5.19 | 1.27% | 370,283 |
| Aug 15, 2025 | 5.44 | 5.53 | 5.39 | 5.53 | 5.13 | 1.28% | 502,803 |
| Aug 14, 2025 | 5.38 | 5.46 | 5.34 | 5.46 | 5.06 | 1.87% | 549,723 |
| Aug 13, 2025 | 5.39 | 5.39 | 5.29 | 5.36 | 4.97 | 1.71% | 332,229 |
| Aug 12, 2025 | 5.26 | 5.36 | 5.25 | 5.27 | 4.89 | 0.19% | 561,978 |
| Aug 11, 2025 | 5.19 | 5.27 | 5.13 | 5.26 | 4.88 | 0.96% | 560,874 |
| Aug 8, 2025 | 5.26 | 5.26 | 5.16 | 5.21 | 4.83 | -0.76% | 351,748 |
| Aug 7, 2025 | 5.13 | 5.25 | 5.09 | 5.25 | 4.87 | 2.34% | 550,910 |
| Aug 6, 2025 | 5.01 | 5.14 | 4.97 | 5.13 | 4.76 | 2.40% | 962,754 |
| Aug 5, 2025 | 5.16 | 5.16 | 5.00 | 5.01 | 4.65 | -1.18% | 797,354 |
| Aug 4, 2025 | 5.04 | 5.11 | 5.02 | 5.07 | 4.70 | -0.78% | 453,152 |
| Aug 1, 2025 | 5.01 | 5.16 | 4.99 | 5.11 | 4.74 | 0.99% | 451,906 |
| Jul 31, 2025 | 5.06 | 5.11 | 5.05 | 5.06 | 4.69 | 0.40% | 763,331 |
| Jul 30, 2025 | 4.96 | 5.10 | 4.94 | 5.04 | 4.67 | 1.61% | 955,572 |
| Jul 29, 2025 | 4.95 | 5.00 | 4.92 | 4.96 | 4.60 | 0.40% | 566,978 |
| Jul 28, 2025 | 5.06 | 5.13 | 4.94 | 4.94 | 4.58 | - | 847,463 |
| Jul 25, 2025 | 5.09 | 5.10 | 4.91 | 4.94 | 4.58 | -3.14% | 740,276 |
| Jul 24, 2025 | 5.15 | 5.15 | 5.03 | 5.10 | 4.73 | -0.97% | 456,614 |
| Jul 23, 2025 | 5.18 | 5.19 | 5.09 | 5.15 | 4.78 | 0.19% | 585,922 |
| Jul 22, 2025 | 5.02 | 5.17 | 5.01 | 5.14 | 4.77 | 2.80% | 625,885 |
| Jul 21, 2025 | 5.12 | 5.15 | 4.97 | 5.00 | 4.64 | -3.29% | 639,787 |