Helia Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.090 | 4.170 | 4.090 | 4.120 | 2.561 | 899,247 |
| 2024-08-30 | 4.070 | 4.150 | 4.060 | 4.100 | 2.549 | 1,537,877 |
| 2024-08-29 | 3.970 | 4.030 | 3.960 | 3.990 | 2.480 | 881,021 |
| 2024-08-28 | 3.980 | 4.050 | 3.910 | 4.000 | 2.486 | 1,525,940 |
| 2024-08-27 | 3.950 | 4.040 | 3.920 | 3.980 | 2.474 | 1,344,880 |
| 2024-08-26 | 3.990 | 4.010 | 3.920 | 3.960 | 2.462 | 1,295,806 |
| 2024-08-23 | 3.920 | 3.970 | 3.870 | 3.960 | 2.462 | 1,025,171 |
| 2024-08-22 | 3.880 | 3.960 | 3.880 | 3.940 | 2.449 | 879,151 |
| 2024-08-21 | 3.990 | 3.990 | 3.800 | 3.900 | 2.424 | 1,252,098 |
| 2024-08-20 | 4.020 | 4.110 | 3.990 | 4.060 | 2.524 | 1,054,611 |
| 2024-08-19 | 3.970 | 4.020 | 3.940 | 3.950 | 2.455 | 1,029,630 |
| 2024-08-16 | 3.940 | 3.990 | 3.920 | 3.950 | 2.455 | 699,663 |
| 2024-08-15 | 3.880 | 3.910 | 3.830 | 3.880 | 2.412 | 677,238 |
| 2024-08-14 | 3.910 | 3.930 | 3.870 | 3.870 | 2.406 | 328,831 |
| 2024-08-13 | 3.880 | 3.910 | 3.830 | 3.880 | 2.412 | 494,508 |
| 2024-08-12 | 3.850 | 3.880 | 3.810 | 3.880 | 2.412 | 391,113 |
| 2024-08-09 | 3.800 | 3.840 | 3.770 | 3.800 | 2.362 | 320,299 |
| 2024-08-08 | 3.770 | 3.790 | 3.725 | 3.770 | 2.343 | 354,080 |
| 2024-08-07 | 3.720 | 3.790 | 3.710 | 3.740 | 2.325 | 725,087 |
| 2024-08-06 | 3.720 | 3.790 | 3.690 | 3.760 | 2.337 | 590,242 |
| 2024-08-05 | 3.820 | 3.830 | 3.690 | 3.700 | 2.300 | 953,895 |
| 2024-08-02 | 3.900 | 3.930 | 3.870 | 3.890 | 2.418 | 527,109 |
| 2024-08-01 | 4.010 | 4.020 | 3.940 | 4.000 | 2.486 | 547,326 |
| 2024-07-31 | 3.870 | 3.990 | 3.840 | 3.990 | 2.480 | 1,036,718 |
| 2024-07-30 | 3.860 | 3.880 | 3.810 | 3.840 | 2.387 | 376,478 |
| 2024-07-29 | 3.940 | 3.950 | 3.880 | 3.880 | 2.412 | 313,247 |
| 2024-07-26 | 3.940 | 3.940 | 3.860 | 3.870 | 2.406 | 350,582 |
| 2024-07-25 | 3.890 | 3.910 | 3.850 | 3.900 | 2.424 | 704,579 |
| 2024-07-24 | 3.910 | 3.930 | 3.860 | 3.920 | 2.437 | 505,535 |
| 2024-07-23 | 3.940 | 3.970 | 3.900 | 3.900 | 2.424 | 410,684 |
| 2024-07-22 | 3.950 | 3.990 | 3.900 | 3.910 | 2.430 | 720,685 |
| 2024-07-19 | 3.930 | 3.980 | 3.920 | 3.950 | 2.455 | 436,973 |
| 2024-07-18 | 4.030 | 4.080 | 3.990 | 4.000 | 2.486 | 612,380 |
| 2024-07-17 | 3.990 | 4.090 | 3.980 | 4.030 | 2.505 | 1,176,473 |
| 2024-07-16 | 3.880 | 3.970 | 3.860 | 3.940 | 2.449 | 516,630 |
| 2024-07-15 | 3.880 | 3.910 | 3.800 | 3.860 | 2.399 | 600,450 |
| 2024-07-12 | 3.850 | 3.860 | 3.785 | 3.860 | 2.399 | 584,009 |
| 2024-07-11 | 3.810 | 3.840 | 3.790 | 3.810 | 2.368 | 296,269 |
| 2024-07-10 | 3.770 | 3.775 | 3.680 | 3.740 | 2.325 | 630,504 |
| 2024-07-09 | 3.800 | 3.800 | 3.730 | 3.740 | 2.325 | 437,451 |
| 2024-07-08 | 3.810 | 3.830 | 3.760 | 3.760 | 2.337 | 341,226 |
| 2024-07-05 | 3.830 | 3.870 | 3.810 | 3.810 | 2.368 | 340,612 |
| 2024-07-04 | 3.860 | 3.870 | 3.805 | 3.840 | 2.387 | 580,032 |
| 2024-07-03 | 3.830 | 3.870 | 3.740 | 3.790 | 2.356 | 858,045 |
| 2024-07-02 | 3.880 | 3.880 | 3.780 | 3.820 | 2.375 | 545,695 |
| 2024-07-01 | 3.860 | 3.920 | 3.840 | 3.860 | 2.399 | 467,707 |
| 2024-06-28 | 3.920 | 3.940 | 3.840 | 3.870 | 2.406 | 1,072,236 |
| 2024-06-27 | 3.850 | 3.930 | 3.820 | 3.930 | 2.443 | 969,799 |
| 2024-06-26 | 3.910 | 3.960 | 3.880 | 3.930 | 2.443 | 1,146,266 |
| 2024-06-25 | 3.990 | 4.010 | 3.895 | 3.910 | 2.430 | 962,698 |
| 2024-06-24 | 4.060 | 4.080 | 3.880 | 3.930 | 2.443 | 1,238,389 |
| 2024-06-21 | 3.890 | 4.090 | 3.860 | 4.080 | 2.536 | 2,391,775 |
| 2024-06-20 | 3.530 | 3.900 | 3.500 | 3.880 | 2.412 | 4,818,789 |
| 2024-06-19 | 3.950 | 3.980 | 3.320 | 3.340 | 2.076 | 6,423,391 |
| 2024-06-18 | 4.190 | 4.220 | 4.170 | 4.220 | 2.623 | 647,296 |
| 2024-06-17 | 4.180 | 4.195 | 4.120 | 4.150 | 2.580 | 462,700 |
| 2024-06-14 | 4.200 | 4.210 | 4.150 | 4.180 | 2.598 | 455,447 |
| 2024-06-13 | 4.240 | 4.245 | 4.210 | 4.220 | 2.623 | 548,180 |
| 2024-06-12 | 4.200 | 4.230 | 4.190 | 4.200 | 2.611 | 658,021 |
| 2024-06-11 | 4.180 | 4.200 | 4.150 | 4.180 | 2.598 | 559,177 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.4300 AUD |
| 2026-03-10 | 0.8300 AUD |
| 2025-08-29 | 0.4300 AUD |
| 2025-03-19 | 0.6900 AUD |
| 2024-09-04 | 0.1500 AUD |
| 2024-03-07 | 0.4500 AUD |
| 2023-09-05 | 0.1400 AUD |
| 2023-03-09 | 0.4100 AUD |
| 2022-08-16 | 0.1200 AUD |
| 2022-03-10 | 0.2400 AUD |
| 2021-08-17 | 0.0500 AUD |
| 2020-03-04 | 0.0750 AUD |
| 2019-11-13 | 0.2420 AUD |
| 2019-08-13 | 0.3090 AUD |
| 2019-03-01 | 0.0900 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.