Helia Group Limited (ASX:HLI)
Australia · Delayed Price · Currency is AUD 5.74
-0.04 (-0.69%)
At close: Feb 5, 2026
Helia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.80 | 5.85 | 5.59 | 5.61 | - | -3.03% | 569,406 |
| Feb 4, 2026 | 5.88 | 5.88 | 5.73 | 5.78 | 5.78 | -1.03% | 1,081,265 |
| Feb 3, 2026 | 5.90 | 5.93 | 5.80 | 5.84 | 5.84 | -0.34% | 579,577 |
| Feb 2, 2026 | 5.80 | 5.90 | 5.77 | 5.86 | 5.86 | 0.34% | 518,035 |
| Jan 30, 2026 | 5.79 | 5.86 | 5.66 | 5.84 | 5.84 | 1.04% | 1,032,001 |
| Jan 29, 2026 | 5.68 | 5.78 | 5.62 | 5.78 | 5.78 | 1.40% | 429,233 |
| Jan 28, 2026 | 5.94 | 5.94 | 5.67 | 5.70 | 5.70 | -2.40% | 738,349 |
| Jan 27, 2026 | 5.96 | 6.03 | 5.83 | 5.84 | 5.84 | -1.02% | 694,141 |
| Jan 23, 2026 | 5.92 | 6.02 | 5.88 | 5.90 | 5.90 | -0.34% | 693,638 |
| Jan 22, 2026 | 5.66 | 5.94 | 5.66 | 5.92 | 5.92 | 4.41% | 737,161 |
| Jan 21, 2026 | 5.64 | 5.68 | 5.54 | 5.67 | 5.67 | 0.53% | 663,750 |
| Jan 20, 2026 | 5.46 | 5.70 | 5.41 | 5.64 | 5.64 | 2.36% | 682,746 |
| Jan 19, 2026 | 5.51 | 5.65 | 5.47 | 5.51 | 5.51 | - | 464,994 |
| Jan 16, 2026 | 5.40 | 5.58 | 5.40 | 5.51 | 5.51 | 2.04% | 531,502 |
| Jan 15, 2026 | 5.55 | 5.60 | 5.33 | 5.40 | 5.40 | -2.17% | 1,188,456 |
| Jan 14, 2026 | 5.37 | 5.59 | 5.37 | 5.52 | 5.52 | 2.99% | 1,035,471 |
| Jan 13, 2026 | 5.35 | 5.40 | 5.32 | 5.36 | 5.36 | - | 824,667 |
| Jan 12, 2026 | 5.40 | 5.45 | 5.33 | 5.36 | 5.36 | 0.37% | 323,656 |
| Jan 9, 2026 | 5.37 | 5.45 | 5.33 | 5.34 | 5.34 | 0.19% | 343,333 |
| Jan 8, 2026 | 5.34 | 5.36 | 5.27 | 5.33 | 5.33 | -0.37% | 416,850 |
| Jan 7, 2026 | 5.36 | 5.38 | 5.20 | 5.35 | 5.35 | 0.38% | 1,065,156 |
| Jan 6, 2026 | 5.41 | 5.45 | 5.32 | 5.33 | 5.33 | -1.48% | 943,242 |
| Jan 5, 2026 | 5.55 | 5.56 | 5.39 | 5.41 | 5.41 | -2.52% | 653,090 |
| Jan 2, 2026 | 5.67 | 5.67 | 5.52 | 5.55 | 5.55 | 0.91% | 253,366 |
| Dec 31, 2025 | 5.57 | 5.63 | 5.50 | 5.50 | 5.50 | -1.26% | 459,150 |
| Dec 30, 2025 | 5.59 | 5.70 | 5.52 | 5.57 | 5.57 | 0.72% | 226,638 |
| Dec 29, 2025 | 5.79 | 5.82 | 5.52 | 5.53 | 5.53 | -3.99% | 516,594 |
| Dec 24, 2025 | 5.77 | 5.79 | 5.71 | 5.76 | 5.76 | -0.86% | 95,234 |
| Dec 23, 2025 | 5.75 | 5.81 | 5.73 | 5.81 | 5.81 | 0.87% | 472,103 |
| Dec 22, 2025 | 5.71 | 5.80 | 5.71 | 5.76 | 5.76 | 1.05% | 290,404 |
| Dec 19, 2025 | 5.65 | 5.82 | 5.65 | 5.70 | 5.70 | 0.88% | 759,844 |
| Dec 18, 2025 | 5.54 | 5.66 | 5.50 | 5.65 | 5.65 | -1.05% | 537,063 |
| Dec 17, 2025 | 5.63 | 5.73 | 5.61 | 5.71 | 5.71 | 1.06% | 448,743 |
| Dec 16, 2025 | 5.70 | 5.72 | 5.61 | 5.65 | 5.65 | -1.40% | 494,396 |
| Dec 15, 2025 | 5.93 | 5.93 | 5.72 | 5.73 | 5.73 | -1.04% | 577,241 |
| Dec 12, 2025 | 5.88 | 5.90 | 5.74 | 5.79 | 5.79 | - | 469,447 |
| Dec 11, 2025 | 5.80 | 5.90 | 5.77 | 5.79 | 5.79 | 0.35% | 455,357 |
| Dec 10, 2025 | 5.84 | 5.85 | 5.70 | 5.77 | 5.77 | -1.03% | 669,076 |
| Dec 9, 2025 | 5.70 | 5.85 | 5.69 | 5.83 | 5.83 | 1.39% | 823,041 |
| Dec 8, 2025 | 5.60 | 5.77 | 5.60 | 5.75 | 5.75 | 1.95% | 546,737 |
| 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 |