Helia Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.360 | 5.380 | 5.270 | 5.330 | 4.223 | 430,158 |
| 2025-11-04 | 5.380 | 5.380 | 5.270 | 5.320 | 4.215 | 527,980 |
| 2025-11-03 | 5.440 | 5.470 | 5.340 | 5.340 | 4.231 | 608,734 |
| 2025-10-31 | 5.400 | 5.510 | 5.385 | 5.390 | 4.270 | 758,797 |
| 2025-10-30 | 5.430 | 5.480 | 5.365 | 5.410 | 4.286 | 1,239,359 |
| 2025-10-29 | 5.820 | 5.840 | 5.450 | 5.530 | 4.381 | 1,335,363 |
| 2025-10-28 | 5.700 | 5.710 | 5.540 | 5.630 | 4.460 | 584,763 |
| 2025-10-27 | 5.710 | 5.720 | 5.600 | 5.680 | 4.500 | 404,924 |
| 2025-10-24 | 5.690 | 5.700 | 5.620 | 5.640 | 4.468 | 467,343 |
| 2025-10-23 | 5.450 | 5.675 | 5.450 | 5.630 | 4.460 | 712,415 |
| 2025-10-22 | 5.580 | 5.580 | 5.440 | 5.520 | 4.373 | 761,715 |
| 2025-10-21 | 5.510 | 5.610 | 5.500 | 5.550 | 4.397 | 565,667 |
| 2025-10-20 | 5.420 | 5.505 | 5.330 | 5.500 | 4.357 | 786,345 |
| 2025-10-17 | 5.440 | 5.490 | 5.365 | 5.420 | 4.294 | 714,565 |
| 2025-10-16 | 5.470 | 5.530 | 5.390 | 5.480 | 4.342 | 567,133 |
| 2025-10-15 | 5.450 | 5.490 | 5.335 | 5.420 | 4.294 | 1,496,998 |
| 2025-10-14 | 5.420 | 5.480 | 5.330 | 5.410 | 4.286 | 618,867 |
| 2025-10-13 | 5.560 | 5.560 | 5.380 | 5.430 | 4.302 | 457,743 |
| 2025-10-10 | 5.410 | 5.575 | 5.405 | 5.560 | 4.405 | 626,702 |
| 2025-10-09 | 5.550 | 5.550 | 5.380 | 5.460 | 4.326 | 1,392,039 |
| 2025-10-08 | 5.700 | 5.700 | 5.430 | 5.500 | 4.357 | 1,064,266 |
| 2025-10-07 | 5.790 | 5.790 | 5.640 | 5.720 | 4.532 | 772,307 |
| 2025-10-06 | 5.800 | 5.895 | 5.740 | 5.800 | 4.595 | 945,552 |
| 2025-10-03 | 5.760 | 5.790 | 5.700 | 5.770 | 4.571 | 753,471 |
| 2025-10-02 | 5.740 | 5.820 | 5.670 | 5.800 | 4.595 | 1,021,594 |
| 2025-10-01 | 5.710 | 5.800 | 5.665 | 5.710 | 4.524 | 576,853 |
| 2025-09-30 | 5.780 | 5.850 | 5.750 | 5.780 | 4.579 | 499,310 |
| 2025-09-29 | 5.760 | 5.860 | 5.750 | 5.800 | 4.595 | 448,327 |
| 2025-09-26 | 5.710 | 5.770 | 5.650 | 5.750 | 4.556 | 911,768 |
| 2025-09-25 | 5.660 | 5.730 | 5.600 | 5.680 | 4.500 | 839,923 |
| 2025-09-24 | 5.750 | 5.790 | 5.660 | 5.710 | 4.524 | 702,177 |
| 2025-09-23 | 5.790 | 5.810 | 5.690 | 5.780 | 4.579 | 765,719 |
| 2025-09-22 | 5.810 | 5.810 | 5.760 | 5.780 | 4.579 | 368,073 |
| 2025-09-19 | 5.820 | 5.900 | 5.750 | 5.750 | 4.556 | 2,876,319 |
| 2025-09-18 | 5.750 | 5.785 | 5.630 | 5.730 | 4.540 | 499,921 |
| 2025-09-17 | 5.940 | 5.940 | 5.630 | 5.750 | 4.556 | 1,210,418 |
| 2025-09-16 | 5.720 | 5.840 | 5.650 | 5.810 | 4.603 | 919,417 |
| 2025-09-15 | 5.730 | 5.770 | 5.660 | 5.690 | 4.508 | 786,371 |
| 2025-09-12 | 5.750 | 5.810 | 5.730 | 5.730 | 4.540 | 966,001 |
| 2025-09-11 | 5.800 | 5.830 | 5.720 | 5.730 | 4.540 | 677,048 |
| 2025-09-10 | 5.780 | 5.900 | 5.760 | 5.830 | 4.619 | 779,448 |
| 2025-09-09 | 5.800 | 5.860 | 5.750 | 5.790 | 4.587 | 1,228,977 |
| 2025-09-08 | 5.740 | 5.800 | 5.690 | 5.780 | 4.579 | 625,722 |
| 2025-09-05 | 5.800 | 5.820 | 5.700 | 5.770 | 4.571 | 900,860 |
| 2025-09-04 | 5.580 | 5.770 | 5.570 | 5.730 | 4.540 | 985,953 |
| 2025-09-03 | 5.710 | 5.730 | 5.540 | 5.560 | 4.405 | 1,186,946 |
| 2025-09-02 | 5.630 | 5.810 | 5.600 | 5.710 | 4.524 | 1,547,511 |
| 2025-09-01 | 5.540 | 5.680 | 5.480 | 5.630 | 4.460 | 881,607 |
| 2025-08-29 | 5.440 | 5.625 | 5.380 | 5.550 | 4.397 | 1,873,319 |
| 2025-08-28 | 5.980 | 5.980 | 5.870 | 5.910 | 4.342 | 1,620,274 |
| 2025-08-27 | 5.880 | 5.980 | 5.820 | 5.930 | 4.356 | 1,505,948 |
| 2025-08-26 | 5.900 | 5.940 | 5.760 | 5.800 | 4.261 | 1,696,246 |
| 2025-08-25 | 5.740 | 6.040 | 5.740 | 5.920 | 4.349 | 2,360,737 |
| 2025-08-22 | 5.920 | 5.990 | 5.640 | 5.730 | 4.209 | 2,129,840 |
| 2025-08-21 | 5.600 | 5.705 | 5.520 | 5.630 | 4.136 | 1,136,687 |
| 2025-08-20 | 5.690 | 5.880 | 5.630 | 5.700 | 4.187 | 2,218,869 |
| 2025-08-19 | 5.600 | 5.790 | 5.570 | 5.680 | 4.173 | 1,040,139 |
| 2025-08-18 | 5.530 | 5.600 | 5.530 | 5.600 | 4.114 | 370,283 |
| 2025-08-15 | 5.440 | 5.530 | 5.390 | 5.530 | 4.062 | 502,803 |
| 2025-08-14 | 5.380 | 5.460 | 5.335 | 5.460 | 4.011 | 549,723 |
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.