Helia Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	3.060	3.090	2.990	3.020	1.367	1,450,821
2022-04-19	2.990	3.050	2.950	3.050	1.380	1,056,908
2022-04-14	3.050	3.050	2.950	2.960	1.340	548,304
2022-04-13	2.980	3.040	2.965	3.040	1.376	1,122,068
2022-04-12	2.990	3.010	2.950	2.970	1.344	732,634
2022-04-11	3.000	3.020	2.950	2.970	1.344	555,915
2022-04-08	3.060	3.070	2.980	2.990	1.353	1,024,677
2022-04-07	3.050	3.060	3.010	3.040	1.376	811,766
2022-04-06	2.980	3.040	2.950	3.030	1.371	684,308
2022-04-05	3.010	3.040	2.965	3.010	1.362	1,178,234
2022-04-04	2.900	3.010	2.870	3.010	1.362	1,704,969
2022-04-01	2.930	2.950	2.880	2.900	1.312	1,460,648
2022-03-31	2.980	2.980	2.880	2.880	1.303	1,581,924
2022-03-30	2.950	2.970	2.910	2.970	1.344	1,541,670
2022-03-29	2.970	2.970	2.910	2.910	1.317	921,206
2022-03-28	2.960	2.980	2.940	2.970	1.344	1,194,981
2022-03-25	2.930	2.960	2.930	2.940	1.331	817,329
2022-03-24	2.960	2.960	2.920	2.940	1.331	812,381
2022-03-23	2.900	2.950	2.860	2.950	1.335	2,275,514
2022-03-22	2.850	2.890	2.850	2.880	1.303	1,237,896
2022-03-21	2.930	2.930	2.830	2.850	1.290	956,199
2022-03-18	2.880	2.910	2.860	2.910	1.317	5,699,284
2022-03-17	2.800	2.850	2.770	2.820	1.276	2,200,391
2022-03-16	2.910	2.910	2.785	2.790	1.263	1,611,688
2022-03-15	2.890	2.900	2.845	2.880	1.303	1,896,475
2022-03-14	2.820	2.950	2.810	2.890	1.308	2,489,162
2022-03-11	2.810	2.840	2.770	2.790	1.263	595,612
2022-03-10	2.810	2.845	2.745	2.810	1.272	2,777,119
2022-03-09	2.930	3.000	2.900	2.990	1.245	2,597,677
2022-03-08	2.970	3.010	2.900	2.940	1.224	2,647,246
2022-03-07	3.040	3.040	2.940	3.030	1.261	2,057,685
2022-03-04	3.100	3.100	2.980	3.010	1.253	1,844,903
2022-03-03	3.070	3.130	3.040	3.040	1.265	2,353,482
2022-03-02	3.080	3.080	2.950	3.030	1.261	2,168,185
2022-03-01	3.000	3.120	3.000	3.110	1.294	2,346,675
2022-02-28	3.000	3.040	2.930	3.000	1.249	2,767,066
2022-02-25	2.980	3.030	2.930	2.930	1.220	3,227,220
2022-02-24	2.820	2.910	2.820	2.900	1.207	2,612,802
2022-02-23	2.870	2.910	2.850	2.910	1.211	505,155
2022-02-22	2.830	2.900	2.810	2.890	1.203	1,521,193
2022-02-21	2.830	2.880	2.785	2.870	1.195	1,310,269
2022-02-18	2.780	2.860	2.760	2.820	1.174	1,111,024
2022-02-17	2.800	2.860	2.790	2.820	1.174	1,139,162
2022-02-16	2.900	2.920	2.800	2.810	1.170	55,747,878
2022-02-15	2.630	2.650	2.600	2.640	1.099	414,742
2022-02-14	2.620	2.650	2.580	2.630	1.095	1,217,898
2022-02-11	2.660	2.670	2.620	2.620	1.091	580,564
2022-02-10	2.630	2.670	2.625	2.660	1.107	745,069
2022-02-09	2.650	2.660	2.610	2.620	1.091	446,681
2022-02-08	2.640	2.660	2.610	2.650	1.103	556,934
2022-02-07	2.630	2.635	2.570	2.610	1.086	532,904
2022-02-04	2.570	2.610	2.560	2.610	1.086	853,351
2022-02-03	2.580	2.605	2.510	2.550	1.061	658,231
2022-02-02	2.510	2.660	2.510	2.580	1.074	1,484,214
2022-02-01	2.430	2.520	2.420	2.480	1.032	824,478
2022-01-31	2.490	2.505	2.410	2.430	1.011	1,106,151
2022-01-28	2.470	2.500	2.360	2.490	1.036	3,644,471
2022-01-27	2.390	2.500	2.350	2.480	1.032	4,155,572
2022-01-25	2.250	2.270	2.180	2.180	0.907	3,471,171
2022-01-24	2.300	2.320	2.280	2.320	0.966	528,012

← NewerPage 20 of 22 · 1,266 trading daysOlder →

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.