Helia Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 5.110 | 5.205 | 5.110 | 5.130 | 3.769 | 859,254 |
| 2025-05-19 | 5.250 | 5.250 | 5.035 | 5.080 | 3.732 | 723,808 |
| 2025-05-16 | 5.210 | 5.290 | 5.190 | 5.250 | 3.857 | 685,761 |
| 2025-05-15 | 5.270 | 5.270 | 5.180 | 5.210 | 3.827 | 1,009,211 |
| 2025-05-14 | 5.350 | 5.390 | 5.255 | 5.280 | 3.879 | 1,907,418 |
| 2025-05-13 | 5.350 | 5.420 | 5.260 | 5.260 | 3.864 | 1,086,775 |
| 2025-05-12 | 5.210 | 5.310 | 5.170 | 5.310 | 3.901 | 909,708 |
| 2025-05-09 | 5.100 | 5.250 | 5.040 | 5.210 | 3.827 | 1,196,066 |
| 2025-05-08 | 5.000 | 5.080 | 4.980 | 5.060 | 3.717 | 2,107,533 |
| 2025-05-07 | 4.990 | 5.020 | 4.950 | 4.990 | 3.666 | 1,821,960 |
| 2025-05-06 | 4.920 | 5.080 | 4.840 | 5.010 | 3.680 | 1,981,361 |
| 2025-05-05 | 4.920 | 4.940 | 4.650 | 4.740 | 3.482 | 2,581,343 |
| 2025-05-02 | 4.980 | 5.055 | 4.925 | 5.030 | 3.695 | 2,052,745 |
| 2025-05-01 | 4.860 | 4.980 | 4.860 | 4.960 | 3.644 | 1,202,346 |
| 2025-04-30 | 4.860 | 4.860 | 4.780 | 4.840 | 3.556 | 949,665 |
| 2025-04-29 | 4.710 | 4.850 | 4.710 | 4.840 | 3.556 | 1,886,329 |
| 2025-04-28 | 4.690 | 4.730 | 4.650 | 4.690 | 3.445 | 937,874 |
| 2025-04-24 | 4.660 | 4.725 | 4.630 | 4.700 | 3.453 | 1,196,717 |
| 2025-04-23 | 4.710 | 4.710 | 4.640 | 4.640 | 3.409 | 1,705,225 |
| 2025-04-22 | 4.560 | 4.660 | 4.530 | 4.610 | 3.387 | 1,279,822 |
| 2025-04-17 | 4.520 | 4.580 | 4.490 | 4.570 | 3.357 | 613,784 |
| 2025-04-16 | 4.480 | 4.560 | 4.480 | 4.520 | 3.320 | 706,108 |
| 2025-04-15 | 4.530 | 4.570 | 4.470 | 4.480 | 3.291 | 888,473 |
| 2025-04-14 | 4.480 | 4.560 | 4.330 | 4.530 | 3.328 | 1,600,616 |
| 2025-04-11 | 4.350 | 4.430 | 4.310 | 4.430 | 3.254 | 1,353,932 |
| 2025-04-10 | 4.310 | 4.420 | 4.290 | 4.410 | 3.240 | 2,020,084 |
| 2025-04-09 | 4.040 | 4.130 | 4.000 | 4.130 | 3.034 | 952,297 |
| 2025-04-08 | 4.010 | 4.130 | 4.000 | 4.100 | 3.012 | 2,103,580 |
| 2025-04-07 | 3.900 | 4.005 | 3.790 | 3.980 | 2.924 | 4,215,414 |
| 2025-04-04 | 4.200 | 4.240 | 4.040 | 4.060 | 2.983 | 1,910,781 |
| 2025-04-03 | 4.150 | 4.230 | 4.090 | 4.220 | 3.100 | 1,662,690 |
| 2025-04-02 | 4.200 | 4.245 | 4.180 | 4.220 | 3.100 | 1,698,320 |
| 2025-04-01 | 4.050 | 4.220 | 4.020 | 4.220 | 3.100 | 2,189,254 |
| 2025-03-31 | 4.030 | 4.120 | 3.990 | 3.990 | 2.931 | 1,565,354 |
| 2025-03-28 | 3.920 | 4.080 | 3.910 | 4.080 | 2.997 | 1,571,270 |
| 2025-03-27 | 3.810 | 3.990 | 3.810 | 3.950 | 2.902 | 3,226,599 |
| 2025-03-26 | 3.750 | 3.855 | 3.700 | 3.850 | 2.828 | 3,125,192 |
| 2025-03-25 | 3.590 | 3.810 | 3.575 | 3.660 | 2.689 | 3,873,932 |
| 2025-03-24 | 3.700 | 3.850 | 3.430 | 3.610 | 2.652 | 7,621,307 |
| 2025-03-21 | 4.820 | 4.960 | 4.800 | 4.850 | 3.563 | 2,689,719 |
| 2025-03-20 | 4.800 | 4.875 | 4.780 | 4.830 | 3.548 | 1,345,547 |
| 2025-03-19 | 4.800 | 4.880 | 4.730 | 4.750 | 3.489 | 1,945,288 |
| 2025-03-18 | 5.670 | 5.760 | 5.615 | 5.650 | 3.644 | 2,489,318 |
| 2025-03-17 | 5.560 | 5.710 | 5.530 | 5.620 | 3.624 | 1,666,400 |
| 2025-03-14 | 5.420 | 5.590 | 5.370 | 5.530 | 3.566 | 2,028,049 |
| 2025-03-13 | 5.800 | 5.820 | 5.620 | 5.620 | 3.624 | 1,736,029 |
| 2025-03-12 | 5.880 | 5.910 | 5.790 | 5.810 | 3.747 | 1,221,213 |
| 2025-03-11 | 5.930 | 5.970 | 5.830 | 5.930 | 3.824 | 1,626,147 |
| 2025-03-10 | 5.970 | 6.020 | 5.920 | 5.970 | 3.850 | 1,201,015 |
| 2025-03-07 | 6.000 | 6.000 | 5.895 | 5.920 | 3.818 | 1,332,745 |
| 2025-03-06 | 5.970 | 6.020 | 5.920 | 5.980 | 3.857 | 1,241,118 |
| 2025-03-05 | 6.060 | 6.075 | 5.930 | 6.040 | 3.895 | 1,427,810 |
| 2025-03-04 | 6.150 | 6.170 | 6.000 | 6.060 | 3.908 | 2,273,415 |
| 2025-03-03 | 6.090 | 6.190 | 6.010 | 6.150 | 3.966 | 2,034,781 |
| 2025-02-28 | 5.980 | 6.140 | 5.840 | 6.110 | 3.940 | 2,610,537 |
| 2025-02-27 | 5.760 | 5.995 | 5.720 | 5.970 | 3.850 | 2,586,889 |
| 2025-02-26 | 5.720 | 5.980 | 5.680 | 5.870 | 3.786 | 1,964,893 |
| 2025-02-25 | 5.100 | 5.700 | 5.000 | 5.670 | 3.657 | 2,251,990 |
| 2025-02-24 | 4.850 | 4.880 | 4.760 | 4.840 | 3.121 | 603,160 |
| 2025-02-21 | 4.870 | 4.870 | 4.780 | 4.810 | 3.102 | 807,014 |
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.