Helia Group Limited (ASX:HLI)
Australia · Delayed Price · Currency is AUD 5.09
-0.06 (-1.17%)
Aug 27, 2026, 4:14 PM AEST
Helia Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.15 | 5.19 | 5.06 | 5.09 | - | -1.17% | 388,260 |
| Aug 26, 2026 | 5.24 | 5.24 | 5.11 | 5.15 | 5.15 | -0.58% | 763,092 |
| Aug 25, 2026 | 5.20 | 5.26 | 5.15 | 5.18 | 5.18 | 0.19% | 733,445 |
| Aug 24, 2026 | 5.13 | 5.23 | 5.13 | 5.17 | 5.17 | -0.96% | 794,745 |
| Aug 21, 2026 | 5.10 | 5.28 | 5.06 | 5.22 | 5.22 | 3.37% | 722,137 |
| Aug 20, 2026 | 5.19 | 5.19 | 5.02 | 5.05 | 5.05 | -3.81% | 2,175,841 |
| Aug 19, 2026 | 5.64 | 5.74 | 5.59 | 5.68 | 5.25 | 1.25% | 1,364,772 |
| Aug 18, 2026 | 5.47 | 5.66 | 5.47 | 5.61 | 5.19 | - | 1,690,488 |
| Aug 17, 2026 | 5.72 | 5.75 | 5.58 | 5.61 | 5.19 | -1.41% | 1,556,209 |
| Aug 14, 2026 | 5.83 | 5.84 | 5.63 | 5.69 | 5.26 | -1.04% | 1,058,790 |
| Aug 13, 2026 | 5.99 | 6.04 | 5.70 | 5.75 | 5.31 | -4.80% | 1,518,179 |
| Aug 12, 2026 | 5.73 | 6.09 | 5.71 | 6.04 | 5.58 | 7.09% | 4,747,664 |
| Aug 11, 2026 | 5.30 | 5.68 | 5.30 | 5.64 | 5.21 | 10.16% | 3,136,125 |
| Aug 10, 2026 | 5.08 | 5.15 | 5.06 | 5.12 | 4.73 | 0.59% | 534,546 |
| Aug 7, 2026 | 5.14 | 5.14 | 5.06 | 5.09 | 4.70 | -0.97% | 547,111 |
| Aug 6, 2026 | 5.02 | 5.15 | 5.02 | 5.14 | 4.75 | 1.38% | 551,066 |
| Aug 5, 2026 | 5.05 | 5.10 | 5.01 | 5.07 | 4.69 | -0.20% | 374,094 |
| Aug 4, 2026 | 5.10 | 5.12 | 5.02 | 5.08 | 4.70 | 1.20% | 452,635 |
| Aug 3, 2026 | 5.02 | 5.09 | 4.98 | 5.02 | 4.64 | - | 406,256 |
| Jul 31, 2026 | 5.17 | 5.17 | 5.01 | 5.02 | 4.64 | -2.33% | 905,617 |
| Jul 30, 2026 | 5.16 | 5.24 | 5.12 | 5.14 | 4.75 | -0.39% | 643,796 |
| Jul 29, 2026 | 5.16 | 5.30 | 5.16 | 5.16 | 4.77 | 0.39% | 1,460,953 |
| Jul 28, 2026 | 4.93 | 5.26 | 4.91 | 5.14 | 4.75 | 3.84% | 1,361,460 |
| Jul 27, 2026 | 5.00 | 5.00 | 4.85 | 4.95 | 4.58 | 1.02% | 769,514 |
| Jul 24, 2026 | 4.89 | 4.90 | 4.81 | 4.90 | 4.53 | 0.20% | 925,937 |
| Jul 23, 2026 | 5.04 | 5.12 | 4.86 | 4.89 | 4.52 | -2.20% | 2,013,501 |
| Jul 22, 2026 | 5.00 | 5.08 | 4.82 | 5.00 | 4.62 | -1.38% | 2,319,819 |
| Jul 21, 2026 | 5.50 | 5.58 | 5.07 | 5.07 | 4.69 | -10.11% | 1,698,658 |
| Jul 20, 2026 | 5.59 | 5.66 | 5.56 | 5.64 | 5.21 | 1.44% | 525,170 |
| Jul 17, 2026 | 5.49 | 5.58 | 5.44 | 5.56 | 5.14 | 1.65% | 742,348 |
| Jul 16, 2026 | 5.44 | 5.49 | 5.41 | 5.47 | 5.06 | 1.11% | 777,412 |
| Jul 15, 2026 | 5.48 | 5.60 | 5.38 | 5.41 | 5.00 | -1.28% | 824,438 |
| Jul 14, 2026 | 5.69 | 5.69 | 5.44 | 5.48 | 5.07 | -2.49% | 1,060,703 |
| Jul 13, 2026 | 5.70 | 5.71 | 5.59 | 5.62 | 5.19 | -0.35% | 797,552 |
| Jul 10, 2026 | 5.69 | 5.73 | 5.61 | 5.64 | 5.21 | -1.74% | 704,534 |
| Jul 9, 2026 | 5.66 | 5.76 | 5.64 | 5.74 | 5.31 | 1.23% | 579,706 |
| Jul 8, 2026 | 5.58 | 5.75 | 5.53 | 5.67 | 5.24 | 1.43% | 1,052,368 |
| Jul 7, 2026 | 5.51 | 5.65 | 5.51 | 5.59 | 5.17 | 0.18% | 713,896 |
| Jul 6, 2026 | 5.72 | 5.90 | 5.51 | 5.58 | 5.16 | -2.11% | 948,529 |
| Jul 3, 2026 | 5.61 | 5.71 | 5.60 | 5.70 | 5.27 | 1.42% | 404,923 |
| Jul 2, 2026 | 5.65 | 5.68 | 5.59 | 5.62 | 5.19 | -1.06% | 1,000,708 |
| Jul 1, 2026 | 5.55 | 5.79 | 5.55 | 5.68 | 5.25 | 2.53% | 1,159,355 |
| Jun 30, 2026 | 5.64 | 5.66 | 5.54 | 5.54 | 5.12 | -1.07% | 1,114,857 |
| Jun 29, 2026 | 5.55 | 5.68 | 5.55 | 5.60 | 5.18 | 0.18% | 519,274 |
| Jun 26, 2026 | 5.49 | 5.61 | 5.44 | 5.59 | 5.17 | 1.08% | 552,636 |
| Jun 25, 2026 | 5.43 | 5.53 | 5.41 | 5.53 | 5.11 | 2.60% | 546,665 |
| Jun 24, 2026 | 5.60 | 5.60 | 5.39 | 5.39 | 4.98 | -1.46% | 1,578,507 |
| Jun 23, 2026 | 5.53 | 5.65 | 5.46 | 5.47 | 5.06 | - | 937,735 |
| Jun 22, 2026 | 5.23 | 5.48 | 5.21 | 5.47 | 5.06 | 3.40% | 824,197 |
| Jun 19, 2026 | 5.18 | 5.40 | 5.11 | 5.29 | 4.89 | 4.13% | 4,052,921 |