Helia Group Limited (ASX:HLI)
Australia · Delayed Price · Currency is AUD 4.830
-0.150 (-3.01%)
May 29, 2026, 4:10 PM AEST
Helia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.10 | 5.10 | 4.82 | 4.83 | 4.83 | -3.01% | 1,679,517 |
| May 28, 2026 | 5.02 | 5.05 | 4.94 | 4.98 | 4.98 | -0.20% | 777,763 |
| May 27, 2026 | 4.95 | 5.02 | 4.89 | 4.99 | 4.99 | 0.81% | 695,008 |
| May 26, 2026 | 4.95 | 4.97 | 4.85 | 4.95 | 4.95 | 0.61% | 770,726 |
| May 25, 2026 | 4.92 | 5.00 | 4.87 | 4.92 | 4.92 | -0.40% | 619,094 |
| May 22, 2026 | 5.12 | 5.12 | 4.93 | 4.94 | 4.94 | -1.59% | 759,119 |
| May 21, 2026 | 5.15 | 5.17 | 5.01 | 5.02 | 5.02 | -1.38% | 666,853 |
| May 20, 2026 | 5.10 | 5.11 | 5.05 | 5.09 | 5.09 | 0.20% | 645,701 |
| May 19, 2026 | 5.08 | 5.11 | 4.98 | 5.08 | 5.08 | 2.63% | 547,368 |
| May 18, 2026 | 5.02 | 5.04 | 4.90 | 4.95 | 4.95 | -1.20% | 704,677 |
| May 15, 2026 | 4.98 | 5.04 | 4.93 | 5.01 | 5.01 | 1.62% | 709,104 |
| May 14, 2026 | 4.91 | 4.99 | 4.82 | 4.93 | 4.93 | 0.20% | 807,405 |
| May 13, 2026 | 4.91 | 4.93 | 4.81 | 4.92 | 4.92 | -0.20% | 553,317 |
| May 12, 2026 | 5.06 | 5.15 | 4.87 | 4.93 | 4.93 | -2.57% | 832,257 |
| May 11, 2026 | 5.17 | 5.19 | 5.06 | 5.06 | 5.06 | -2.13% | 995,934 |
| May 8, 2026 | 5.15 | 5.18 | 5.10 | 5.17 | 5.17 | -0.19% | 701,247 |
| May 7, 2026 | 5.20 | 5.23 | 5.10 | 5.18 | 5.18 | -0.38% | 973,845 |
| May 6, 2026 | 5.14 | 5.27 | 5.13 | 5.20 | 5.20 | 1.36% | 564,832 |
| May 5, 2026 | 5.25 | 5.30 | 5.11 | 5.13 | 5.13 | -3.93% | 787,447 |
| May 4, 2026 | 5.40 | 5.54 | 5.25 | 5.34 | 5.34 | -0.56% | 1,583,963 |
| May 1, 2026 | 5.30 | 5.47 | 5.10 | 5.37 | 5.37 | 0.19% | 1,635,625 |
| Apr 30, 2026 | 5.25 | 5.40 | 5.25 | 5.36 | 5.36 | 1.71% | 774,940 |
| Apr 29, 2026 | 5.30 | 5.35 | 5.23 | 5.27 | 5.27 | 0.76% | 502,293 |
| 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% | 316,726 |
| 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% | 1,061,980 |
| 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% | 606,473 |
| 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% | 654,487 |
| 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% | 1,184,930 |
| Mar 19, 2026 | 4.83 | 4.91 | 4.79 | 4.83 | 4.83 | 0.84% | 1,214,898 |