Helia Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.460 | 4.460 | 4.390 | 4.390 | 2.831 | 1,526,185 |
| 2024-11-22 | 4.410 | 4.430 | 4.380 | 4.420 | 2.850 | 886,827 |
| 2024-11-21 | 4.400 | 4.445 | 4.350 | 4.370 | 2.818 | 1,381,734 |
| 2024-11-20 | 4.440 | 4.450 | 4.340 | 4.370 | 2.818 | 1,745,107 |
| 2024-11-19 | 4.410 | 4.465 | 4.400 | 4.430 | 2.857 | 724,380 |
| 2024-11-18 | 4.360 | 4.450 | 4.360 | 4.440 | 2.863 | 1,113,052 |
| 2024-11-15 | 4.390 | 4.420 | 4.355 | 4.400 | 2.838 | 824,171 |
| 2024-11-14 | 4.330 | 4.350 | 4.310 | 4.340 | 2.799 | 1,125,751 |
| 2024-11-13 | 4.380 | 4.400 | 4.300 | 4.330 | 2.792 | 1,286,315 |
| 2024-11-12 | 4.410 | 4.430 | 4.370 | 4.390 | 2.831 | 976,060 |
| 2024-11-11 | 4.400 | 4.450 | 4.400 | 4.410 | 2.844 | 614,301 |
| 2024-11-08 | 4.440 | 4.450 | 4.380 | 4.390 | 2.831 | 723,364 |
| 2024-11-07 | 4.370 | 4.420 | 4.330 | 4.420 | 2.850 | 2,158,766 |
| 2024-11-06 | 4.330 | 4.360 | 4.290 | 4.330 | 2.792 | 845,184 |
| 2024-11-05 | 4.290 | 4.330 | 4.260 | 4.320 | 2.786 | 779,127 |
| 2024-11-04 | 4.220 | 4.310 | 4.220 | 4.290 | 2.767 | 1,919,874 |
| 2024-11-01 | 4.070 | 4.200 | 4.030 | 4.190 | 2.702 | 1,517,426 |
| 2024-10-31 | 4.010 | 4.170 | 3.995 | 4.070 | 2.625 | 1,983,578 |
| 2024-10-30 | 4.130 | 4.150 | 3.990 | 4.000 | 2.580 | 1,231,856 |
| 2024-10-29 | 4.210 | 4.210 | 4.130 | 4.140 | 2.670 | 1,004,612 |
| 2024-10-28 | 4.190 | 4.210 | 4.155 | 4.190 | 2.702 | 838,694 |
| 2024-10-25 | 4.150 | 4.200 | 4.145 | 4.170 | 2.689 | 978,603 |
| 2024-10-24 | 4.170 | 4.180 | 4.105 | 4.140 | 2.670 | 1,044,377 |
| 2024-10-23 | 4.170 | 4.210 | 4.150 | 4.180 | 2.696 | 1,062,754 |
| 2024-10-22 | 4.200 | 4.210 | 4.160 | 4.170 | 2.689 | 951,249 |
| 2024-10-21 | 4.250 | 4.260 | 4.180 | 4.230 | 2.728 | 1,102,292 |
| 2024-10-18 | 4.200 | 4.300 | 4.170 | 4.200 | 2.709 | 1,359,125 |
| 2024-10-17 | 4.240 | 4.260 | 4.165 | 4.180 | 2.696 | 1,873,700 |
| 2024-10-16 | 4.250 | 4.260 | 4.180 | 4.190 | 2.702 | 942,196 |
| 2024-10-15 | 4.200 | 4.250 | 4.190 | 4.250 | 2.741 | 1,042,662 |
| 2024-10-14 | 4.240 | 4.250 | 4.160 | 4.200 | 2.709 | 636,178 |
| 2024-10-11 | 4.190 | 4.220 | 4.160 | 4.180 | 2.696 | 504,271 |
| 2024-10-10 | 4.220 | 4.250 | 4.160 | 4.180 | 2.696 | 535,423 |
| 2024-10-09 | 4.150 | 4.220 | 4.140 | 4.200 | 2.709 | 1,488,921 |
| 2024-10-08 | 4.110 | 4.190 | 4.090 | 4.130 | 2.663 | 1,018,084 |
| 2024-10-07 | 4.050 | 4.140 | 4.010 | 4.140 | 2.670 | 902,448 |
| 2024-10-04 | 4.050 | 4.080 | 4.005 | 4.040 | 2.605 | 903,173 |
| 2024-10-03 | 4.070 | 4.100 | 4.045 | 4.070 | 2.625 | 748,928 |
| 2024-10-02 | 4.040 | 4.090 | 4.020 | 4.040 | 2.605 | 1,315,009 |
| 2024-10-01 | 4.060 | 4.100 | 4.020 | 4.060 | 2.618 | 617,229 |
| 2024-09-30 | 4.070 | 4.075 | 4.020 | 4.060 | 2.618 | 1,113,874 |
| 2024-09-27 | 4.110 | 4.140 | 4.040 | 4.060 | 2.618 | 561,831 |
| 2024-09-26 | 4.040 | 4.160 | 4.040 | 4.120 | 2.657 | 1,841,662 |
| 2024-09-25 | 4.020 | 4.040 | 3.970 | 4.020 | 2.593 | 1,421,808 |
| 2024-09-24 | 4.010 | 4.020 | 3.990 | 4.000 | 2.580 | 818,550 |
| 2024-09-23 | 3.950 | 4.080 | 3.950 | 4.020 | 2.593 | 1,385,339 |
| 2024-09-20 | 4.030 | 4.040 | 3.910 | 3.940 | 2.541 | 1,869,552 |
| 2024-09-19 | 3.970 | 4.065 | 3.940 | 3.990 | 2.573 | 1,377,412 |
| 2024-09-18 | 4.010 | 4.010 | 3.900 | 3.920 | 2.528 | 674,981 |
| 2024-09-17 | 3.910 | 4.030 | 3.890 | 4.010 | 2.586 | 1,647,217 |
| 2024-09-16 | 3.940 | 3.940 | 3.890 | 3.890 | 2.509 | 466,536 |
| 2024-09-13 | 3.930 | 3.950 | 3.880 | 3.890 | 2.509 | 691,818 |
| 2024-09-12 | 3.910 | 3.910 | 3.845 | 3.900 | 2.515 | 816,693 |
| 2024-09-11 | 3.940 | 3.940 | 3.880 | 3.880 | 2.502 | 624,808 |
| 2024-09-10 | 3.990 | 4.010 | 3.920 | 3.940 | 2.541 | 1,159,984 |
| 2024-09-09 | 3.920 | 3.950 | 3.900 | 3.930 | 2.534 | 630,878 |
| 2024-09-06 | 3.900 | 3.950 | 3.900 | 3.950 | 2.547 | 645,275 |
| 2024-09-05 | 3.860 | 3.940 | 3.850 | 3.930 | 2.534 | 947,058 |
| 2024-09-04 | 3.960 | 3.970 | 3.860 | 3.860 | 2.489 | 1,235,588 |
| 2024-09-03 | 4.120 | 4.180 | 4.100 | 4.150 | 2.580 | 974,074 |
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.