Helia Group Limited (ASX:HLI)
Australia
· Delayed Price · Currency is AUD 5.26
+0.03 (0.57%)
Apr 29, 2026, 3:59 PM AEST
Helia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.30 | 5.33 | 5.23 | 5.31 | - | 1.43% | 688,562 |
| Apr 28, 2026 | 5.20 | 5.26 | 5.10 | 5.23 | 5.23 | 0.19% | 686,617 |
| Apr 27, 2026 | 5.30 | 5.34 | 5.20 | 5.22 | 5.22 | -1.32% | 315,317 |
| Apr 24, 2026 | 5.32 | 5.38 | 5.25 | 5.29 | 5.29 | -0.56% | 557,454 |
| Apr 23, 2026 | 5.35 | 5.37 | 5.29 | 5.32 | 5.32 | -0.56% | 308,651 |
| Apr 22, 2026 | 5.40 | 5.44 | 5.35 | 5.35 | 5.35 | -1.29% | 391,103 |
| Apr 21, 2026 | 5.40 | 5.47 | 5.35 | 5.42 | 5.42 | - | 992,493 |
| Apr 20, 2026 | 5.37 | 5.44 | 5.27 | 5.42 | 5.42 | 0.74% | 1,058,605 |
| Apr 17, 2026 | 5.32 | 5.43 | 5.32 | 5.38 | 5.38 | 0.19% | 424,761 |
| Apr 16, 2026 | 5.40 | 5.46 | 5.33 | 5.37 | 5.37 | - | 293,280 |
| Apr 15, 2026 | 5.36 | 5.40 | 5.30 | 5.37 | 5.37 | 0.94% | 623,485 |
| Apr 14, 2026 | 5.39 | 5.44 | 5.30 | 5.32 | 5.32 | -0.75% | 548,874 |
| Apr 13, 2026 | 5.43 | 5.43 | 5.32 | 5.36 | 5.36 | -1.47% | 419,075 |
| Apr 10, 2026 | 5.38 | 5.45 | 5.35 | 5.44 | 5.44 | 1.12% | 452,721 |
| Apr 9, 2026 | 5.30 | 5.44 | 5.30 | 5.38 | 5.38 | 1.51% | 628,420 |
| Apr 8, 2026 | 5.39 | 5.48 | 5.25 | 5.30 | 5.30 | -1.12% | 1,362,050 |
| Apr 7, 2026 | 5.30 | 5.44 | 5.30 | 5.36 | 5.36 | 1.71% | 986,728 |
| Apr 2, 2026 | 5.33 | 5.40 | 5.26 | 5.27 | 5.27 | -1.68% | 600,563 |
| Apr 1, 2026 | 5.28 | 5.37 | 5.20 | 5.36 | 5.36 | 1.90% | 637,356 |
| Mar 31, 2026 | 5.12 | 5.29 | 5.10 | 5.26 | 5.26 | 3.75% | 1,079,636 |
| Mar 30, 2026 | 5.04 | 5.08 | 4.96 | 5.07 | 5.07 | 0.40% | 714,834 |
| Mar 27, 2026 | 5.14 | 5.14 | 5.02 | 5.05 | 5.05 | -1.37% | 488,856 |
| Mar 26, 2026 | 5.06 | 5.15 | 5.02 | 5.12 | 5.12 | 1.19% | 653,131 |
| Mar 25, 2026 | 5.00 | 5.09 | 4.94 | 5.06 | 5.06 | 3.05% | 965,561 |
| Mar 24, 2026 | 4.90 | 4.95 | 4.80 | 4.91 | 4.91 | 2.08% | 1,059,338 |
| Mar 23, 2026 | 4.73 | 4.81 | 4.71 | 4.81 | 4.81 | -0.21% | 878,595 |
| Mar 20, 2026 | 4.78 | 4.86 | 4.76 | 4.82 | 4.82 | -0.21% | 1,108,886 |
| Mar 19, 2026 | 4.83 | 4.91 | 4.79 | 4.83 | 4.83 | 0.84% | 1,214,898 |
| Mar 18, 2026 | 4.75 | 4.85 | 4.68 | 4.79 | 4.79 | 3.01% | 1,787,942 |
| Mar 17, 2026 | 4.69 | 4.86 | 4.60 | 4.65 | 4.65 | -0.43% | 1,852,394 |
| Mar 16, 2026 | 4.54 | 4.67 | 4.51 | 4.67 | 4.67 | 3.78% | 996,926 |
| Mar 13, 2026 | 4.38 | 4.53 | 4.35 | 4.50 | 4.50 | 0.90% | 1,144,919 |
| Mar 12, 2026 | 4.57 | 4.65 | 4.43 | 4.46 | 4.46 | -1.98% | 1,657,924 |
| Mar 11, 2026 | 4.75 | 4.82 | 4.53 | 4.55 | 4.55 | -3.81% | 1,997,607 |
| Mar 10, 2026 | 4.87 | 5.02 | 4.70 | 4.73 | 4.73 | -18.59% | 2,421,949 |
| Mar 9, 2026 | 6.00 | 6.00 | 5.77 | 5.81 | 4.98 | -2.68% | 3,203,929 |
| Mar 6, 2026 | 6.00 | 6.03 | 5.95 | 5.97 | 5.12 | -0.67% | 2,553,464 |
| Mar 5, 2026 | 5.98 | 6.05 | 5.96 | 6.01 | 5.15 | 0.33% | 2,458,824 |
| Mar 4, 2026 | 6.00 | 6.05 | 5.88 | 5.99 | 5.13 | -1.32% | 1,685,583 |
| Mar 3, 2026 | 6.01 | 6.13 | 5.99 | 6.07 | 5.20 | 0.33% | 1,098,512 |
| Mar 2, 2026 | 6.02 | 6.10 | 5.91 | 6.05 | 5.19 | 0.50% | 1,224,519 |
| Feb 27, 2026 | 6.21 | 6.21 | 6.02 | 6.02 | 5.16 | -0.82% | 1,332,684 |
| Feb 26, 2026 | 6.27 | 6.39 | 6.05 | 6.07 | 5.20 | -3.04% | 1,236,816 |
| Feb 25, 2026 | 5.95 | 6.47 | 5.95 | 6.26 | 5.37 | 16.36% | 2,628,310 |
| Feb 24, 2026 | 5.70 | 5.85 | 5.36 | 5.38 | 4.61 | -6.27% | 1,139,817 |
| Feb 23, 2026 | 5.84 | 5.85 | 5.72 | 5.74 | 4.92 | -1.20% | 714,269 |
| Feb 20, 2026 | 5.76 | 5.88 | 5.67 | 5.81 | 4.98 | 1.57% | 586,296 |
| Feb 19, 2026 | 5.73 | 5.73 | 5.65 | 5.72 | 4.90 | -0.52% | 638,773 |
| Feb 18, 2026 | 5.61 | 5.75 | 5.60 | 5.75 | 4.93 | 3.05% | 561,276 |
| Feb 17, 2026 | 5.67 | 5.67 | 5.55 | 5.58 | 4.78 | -0.36% | 291,721 |
| Feb 16, 2026 | 5.59 | 5.66 | 5.53 | 5.60 | 4.80 | 0.36% | 679,944 |
| Feb 13, 2026 | 5.40 | 5.63 | 5.35 | 5.58 | 4.78 | 2.95% | 756,652 |
| Feb 12, 2026 | 5.52 | 5.73 | 5.41 | 5.42 | 4.65 | -2.52% | 786,615 |
| Feb 11, 2026 | 5.61 | 5.64 | 5.52 | 5.56 | 4.77 | -0.89% | 857,492 |
| Feb 10, 2026 | 5.66 | 5.72 | 5.58 | 5.61 | 4.81 | -1.58% | 847,106 |
| Feb 9, 2026 | 5.70 | 5.77 | 5.67 | 5.70 | 4.89 | - | 639,693 |
| Feb 6, 2026 | 5.65 | 5.73 | 5.61 | 5.70 | 4.89 | -0.70% | 550,550 |
| Feb 5, 2026 | 5.80 | 5.85 | 5.59 | 5.74 | 4.92 | -0.69% | 1,289,207 |
| Feb 4, 2026 | 5.88 | 5.88 | 5.73 | 5.78 | 4.95 | -1.03% | 1,081,265 |
| Feb 3, 2026 | 5.90 | 5.93 | 5.80 | 5.84 | 5.01 | -0.34% | 579,577 |
| Feb 2, 2026 | 5.80 | 5.90 | 5.77 | 5.86 | 5.02 | 0.34% | 519,340 |
| Jan 30, 2026 | 5.79 | 5.86 | 5.66 | 5.84 | 5.01 | 1.04% | 1,032,001 |
| Jan 29, 2026 | 5.68 | 5.78 | 5.62 | 5.78 | 4.95 | 1.40% | 429,233 |
| Jan 28, 2026 | 5.94 | 5.94 | 5.67 | 5.70 | 4.89 | -2.40% | 738,349 |
| Jan 27, 2026 | 5.96 | 6.03 | 5.83 | 5.84 | 5.01 | -1.02% | 694,141 |
| Jan 23, 2026 | 5.92 | 6.02 | 5.88 | 5.90 | 5.06 | -0.34% | 897,638 |
| Jan 22, 2026 | 5.66 | 5.94 | 5.66 | 5.92 | 5.07 | 4.41% | 737,161 |
| Jan 21, 2026 | 5.64 | 5.68 | 5.54 | 5.67 | 4.86 | 0.53% | 663,750 |
| Jan 20, 2026 | 5.46 | 5.70 | 5.41 | 5.64 | 4.83 | 2.36% | 682,746 |
| Jan 19, 2026 | 5.51 | 5.65 | 5.47 | 5.51 | 4.72 | - | 464,994 |
| Jan 16, 2026 | 5.40 | 5.58 | 5.40 | 5.51 | 4.72 | 2.04% | 531,502 |
| Jan 15, 2026 | 5.55 | 5.60 | 5.33 | 5.40 | 4.63 | -2.17% | 1,188,600 |
| Jan 14, 2026 | 5.37 | 5.59 | 5.37 | 5.52 | 4.73 | 2.99% | 1,129,020 |
| Jan 13, 2026 | 5.35 | 5.40 | 5.32 | 5.36 | 4.59 | - | 824,667 |
| Jan 12, 2026 | 5.40 | 5.45 | 5.33 | 5.36 | 4.59 | 0.37% | 323,656 |
| Jan 9, 2026 | 5.37 | 5.45 | 5.33 | 5.34 | 4.58 | 0.19% | 354,205 |
| Jan 8, 2026 | 5.34 | 5.36 | 5.27 | 5.33 | 4.57 | -0.37% | 422,633 |
| Jan 7, 2026 | 5.36 | 5.38 | 5.20 | 5.35 | 4.59 | 0.38% | 1,065,156 |
| Jan 6, 2026 | 5.41 | 5.45 | 5.32 | 5.33 | 4.57 | -1.48% | 945,522 |
| Jan 5, 2026 | 5.55 | 5.56 | 5.39 | 5.41 | 4.64 | -2.52% | 658,370 |
| Jan 2, 2026 | 5.67 | 5.67 | 5.52 | 5.55 | 4.76 | 0.91% | 256,236 |
| Dec 31, 2025 | 5.57 | 5.63 | 5.50 | 5.50 | 4.71 | -1.26% | 459,150 |
| Dec 30, 2025 | 5.59 | 5.70 | 5.52 | 5.57 | 4.77 | 0.72% | 226,638 |
| Dec 29, 2025 | 5.79 | 5.82 | 5.52 | 5.53 | 4.74 | -3.99% | 516,594 |
| Dec 24, 2025 | 5.77 | 5.79 | 5.71 | 5.76 | 4.94 | -0.86% | 95,234 |
| Dec 23, 2025 | 5.75 | 5.81 | 5.73 | 5.81 | 4.98 | 0.87% | 472,103 |
| Dec 22, 2025 | 5.71 | 5.80 | 5.71 | 5.76 | 4.94 | 1.05% | 290,404 |
| Dec 19, 2025 | 5.65 | 5.82 | 5.65 | 5.70 | 4.89 | 0.88% | 775,732 |
| Dec 18, 2025 | 5.54 | 5.66 | 5.50 | 5.65 | 4.84 | -1.05% | 537,063 |
| Dec 17, 2025 | 5.63 | 5.73 | 5.61 | 5.71 | 4.89 | 1.06% | 451,413 |
| Dec 16, 2025 | 5.70 | 5.72 | 5.61 | 5.65 | 4.84 | -1.40% | 494,396 |
| Dec 15, 2025 | 5.93 | 5.93 | 5.72 | 5.73 | 4.91 | -1.04% | 577,241 |
| Dec 12, 2025 | 5.88 | 5.90 | 5.74 | 5.79 | 4.96 | - | 469,447 |
| Dec 11, 2025 | 5.80 | 5.90 | 5.77 | 5.79 | 4.96 | 0.35% | 455,357 |
| Dec 10, 2025 | 5.84 | 5.85 | 5.70 | 5.77 | 4.95 | -1.03% | 669,076 |
| Dec 9, 2025 | 5.70 | 5.85 | 5.69 | 5.83 | 5.00 | 1.39% | 823,041 |
| Dec 8, 2025 | 5.60 | 5.77 | 5.60 | 5.75 | 4.93 | 1.95% | 546,737 |
| Dec 5, 2025 | 5.68 | 5.68 | 5.58 | 5.64 | 4.83 | -0.18% | 683,200 |
| Dec 4, 2025 | 5.59 | 5.65 | 5.55 | 5.65 | 4.84 | 0.89% | 535,258 |
| Dec 3, 2025 | 5.61 | 5.64 | 5.52 | 5.60 | 4.80 | -0.71% | 592,075 |