Helia Group Limited (ASX:HLI)
Australia · Delayed Price · Currency is AUD 4.790
+0.140 (3.01%)
At close: Mar 18, 2026
Helia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |