Helia Group Limited HLI

ASX · Australia · Finance

AUD 5.07+0.14 (+2.84%)

Market open· Oct 2, 2026, 5:30 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 5.07	+2.74%	AUD 5.11	AUD 5.13	AUD 4.97	413.56K
2026-10-01	AUD 4.93	-7.33%	AUD 5.22	AUD 5.27	AUD 4.90	1.31M
2026-09-30	AUD 5.32	+0.95%	AUD 5.27	AUD 5.37	AUD 5.23	1.49M
2026-09-29	AUD 5.27	0.00%	AUD 5.28	AUD 5.34	AUD 5.20	737.13K
2026-09-28	AUD 5.27	-0.75%	AUD 5.33	AUD 5.34	AUD 5.26	862.49K
2026-09-25	AUD 5.31	-1.67%	AUD 5.41	AUD 5.41	AUD 5.31	310.79K
2026-09-24	AUD 5.40	-0.74%	AUD 5.40	AUD 5.46	AUD 5.36	574.87K
2026-09-23	AUD 5.44	+0.37%	AUD 5.41	AUD 5.45	AUD 5.35	628.70K
2026-09-22	AUD 5.42	-1.28%	AUD 5.49	AUD 5.53	AUD 5.36	514.70K
2026-09-21	AUD 5.49	+1.67%	AUD 5.38	AUD 5.49	AUD 5.37	555.48K
2026-09-18	AUD 5.40	+0.37%	AUD 5.36	AUD 5.43	AUD 5.33	1.18M
2026-09-17	AUD 5.38	-1.82%	AUD 5.50	AUD 5.50	AUD 5.36	818.65K
2026-09-16	AUD 5.48	-0.54%	AUD 5.52	AUD 5.57	AUD 5.46	1.01M
2026-09-15	AUD 5.51	+1.66%	AUD 5.48	AUD 5.56	AUD 5.44	804.95K
2026-09-14	AUD 5.42	+3.04%	AUD 5.27	AUD 5.42	AUD 5.27	721.17K
2026-09-11	AUD 5.26	+1.15%	AUD 5.20	AUD 5.32	AUD 5.19	835.51K
2026-09-10	AUD 5.20	+1.36%	AUD 5.18	AUD 5.25	AUD 5.13	1.29M
2026-09-09	AUD 5.13	-1.54%	AUD 5.23	AUD 5.27	AUD 5.13	860.31K
2026-09-08	AUD 5.21	+0.19%	AUD 5.21	AUD 5.25	AUD 5.13	493.91K
2026-09-07	AUD 5.20	0.00%	AUD 5.23	AUD 5.24	AUD 5.16	546.15K
2026-09-04	AUD 5.20	+1.76%	AUD 5.15	AUD 5.22	AUD 5.11	601.32K
2026-09-03	AUD 5.11	+1.79%	AUD 5.00	AUD 5.13	AUD 5.00	950.66K
2026-09-02	AUD 5.02	-0.79%	AUD 4.98	AUD 5.06	AUD 4.96	1.21M
2026-09-01	AUD 5.06	+0.40%	AUD 5.06	AUD 5.08	AUD 5.00	943.13K
2026-08-31	AUD 5.04	+0.20%	AUD 5.05	AUD 5.09	AUD 5.00	1.50M
2026-08-28	AUD 5.03	-1.18%	AUD 5.07	AUD 5.17	AUD 5.03	531.93K
2026-08-27	AUD 5.09	-1.17%	AUD 5.15	AUD 5.19	AUD 5.06	708.10K
2026-08-26	AUD 5.15	-0.58%	AUD 5.24	AUD 5.24	AUD 5.11	763.09K
2026-08-25	AUD 5.18	+0.19%	AUD 5.20	AUD 5.26	AUD 5.15	733.45K
2026-08-24	AUD 5.17	-0.96%	AUD 5.13	AUD 5.23	AUD 5.13	794.75K
2026-08-21	AUD 5.22	+3.37%	AUD 5.10	AUD 5.28	AUD 5.06	722.14K
2026-08-20	AUD 5.05	-11.09%	AUD 5.19	AUD 5.19	AUD 5.01	2.18M
2026-08-19	AUD 5.68	+1.25%	AUD 5.64	AUD 5.74	AUD 5.59	1.37M
2026-08-18	AUD 5.61	0.00%	AUD 5.47	AUD 5.66	AUD 5.47	1.69M
2026-08-17	AUD 5.61	-1.41%	AUD 5.72	AUD 5.75	AUD 5.58	1.56M
2026-08-14	AUD 5.69	-1.04%	AUD 5.83	AUD 5.84	AUD 5.63	1.06M
2026-08-13	AUD 5.75	-4.80%	AUD 5.99	AUD 6.04	AUD 5.70	1.52M
2026-08-12	AUD 6.04	+7.09%	AUD 5.73	AUD 6.09	AUD 5.71	4.75M
2026-08-11	AUD 5.64	+10.16%	AUD 5.30	AUD 5.68	AUD 5.30	3.14M
2026-08-10	AUD 5.12	+0.59%	AUD 5.08	AUD 5.15	AUD 5.06	534.55K
2026-08-07	AUD 5.09	-0.97%	AUD 5.14	AUD 5.14	AUD 5.05	547.11K
2026-08-06	AUD 5.14	+1.38%	AUD 5.02	AUD 5.14	AUD 5.02	551.07K
2026-08-05	AUD 5.07	-0.20%	AUD 5.05	AUD 5.10	AUD 5.01	374.09K
2026-08-04	AUD 5.08	+1.20%	AUD 5.10	AUD 5.11	AUD 5.02	452.64K
2026-08-03	AUD 5.02	0.00%	AUD 5.02	AUD 5.09	AUD 4.98	406.26K
2026-07-31	AUD 5.02	-2.33%	AUD 5.17	AUD 5.17	AUD 5.01	905.62K
2026-07-30	AUD 5.14	-0.39%	AUD 5.16	AUD 5.24	AUD 5.12	643.80K
2026-07-29	AUD 5.16	+0.39%	AUD 5.16	AUD 5.30	AUD 5.16	1.46M
2026-07-28	AUD 5.14	+3.84%	AUD 4.93	AUD 5.26	AUD 4.91	1.36M
2026-07-27	AUD 4.95	+1.02%	AUD 5.00	AUD 5.00	AUD 4.85	769.51K
2026-07-24	AUD 4.90	+0.20%	AUD 4.89	AUD 4.90	AUD 4.81	925.94K
2026-07-23	AUD 4.89	-2.20%	AUD 5.04	AUD 5.12	AUD 4.86	2.01M
2026-07-22	AUD 5.00	-1.38%	AUD 5.00	AUD 5.08	AUD 4.82	2.32M
2026-07-21	AUD 5.07	-10.11%	AUD 5.50	AUD 5.58	AUD 5.07	1.70M
2026-07-20	AUD 5.64	+1.44%	AUD 5.59	AUD 5.66	AUD 5.56	525.17K
2026-07-17	AUD 5.56	+1.65%	AUD 5.49	AUD 5.58	AUD 5.44	742.35K
2026-07-16	AUD 5.47	+1.11%	AUD 5.44	AUD 5.49	AUD 5.41	777.41K
2026-07-15	AUD 5.41	-1.28%	AUD 5.48	AUD 5.60	AUD 5.38	824.44K
2026-07-14	AUD 5.48	-2.49%	AUD 5.69	AUD 5.69	AUD 5.44	1.06M
2026-07-13	AUD 5.62	-0.35%	AUD 5.70	AUD 5.71	AUD 5.59	797.55K
2026-07-10	AUD 5.64	-1.74%	AUD 5.69	AUD 5.73	AUD 5.61	704.53K
2026-07-09	AUD 5.74	+1.23%	AUD 5.66	AUD 5.76	AUD 5.64	579.71K
2026-07-08	AUD 5.67	+1.43%	AUD 5.58	AUD 5.75	AUD 5.53	1.05M
2026-07-07	AUD 5.59	+0.18%	AUD 5.51	AUD 5.65	AUD 5.51	713.90K
2026-07-06	AUD 5.58	-2.11%	AUD 5.72	AUD 5.89	AUD 5.51	948.53K
2026-07-03	AUD 5.70	+1.42%	AUD 5.61	AUD 5.71	AUD 5.60	404.92K
2026-07-02	AUD 5.62	-1.06%	AUD 5.65	AUD 5.68	AUD 5.59	1.00M
2026-07-01	AUD 5.68	+2.53%	AUD 5.55	AUD 5.79	AUD 5.55	1.16M
2026-06-30	AUD 5.54	-1.07%	AUD 5.64	AUD 5.66	AUD 5.54	1.11M
2026-06-29	AUD 5.60	+0.18%	AUD 5.55	AUD 5.68	AUD 5.55	519.27K
2026-06-26	AUD 5.59	+1.08%	AUD 5.49	AUD 5.61	AUD 5.44	552.64K
2026-06-25	AUD 5.53	+2.60%	AUD 5.43	AUD 5.53	AUD 5.41	546.67K
2026-06-24	AUD 5.39	-1.46%	AUD 5.60	AUD 5.60	AUD 5.39	1.58M
2026-06-23	AUD 5.47	0.00%	AUD 5.53	AUD 5.65	AUD 5.46	937.74K
2026-06-22	AUD 5.47	+3.40%	AUD 5.23	AUD 5.48	AUD 5.21	824.20K
2026-06-19	AUD 5.29	+4.13%	AUD 5.18	AUD 5.40	AUD 5.11	4.05M
2026-06-18	AUD 5.08	-0.97%	AUD 5.09	AUD 5.19	AUD 5.07	995.61K
2026-06-17	AUD 5.13	+1.38%	AUD 5.10	AUD 5.15	AUD 5.05	632.01K
2026-06-16	AUD 5.06	+2.43%	AUD 4.89	AUD 5.06	AUD 4.85	700.01K
2026-06-15	AUD 4.94	+0.20%	AUD 4.94	AUD 4.96	AUD 4.87	501.74K
2026-06-12	AUD 4.93	-0.40%	AUD 5.00	AUD 5.01	AUD 4.90	410.38K
2026-06-11	AUD 4.95	-1.00%	AUD 5.00	AUD 5.08	AUD 4.91	518.90K
2026-06-10	AUD 5.00	+1.83%	AUD 4.92	AUD 5.02	AUD 4.80	1.10M
2026-06-09	AUD 4.91	+4.91%	AUD 4.68	AUD 4.92	AUD 4.65	1.20M
2026-06-05	AUD 4.68	-0.21%	AUD 4.69	AUD 4.72	AUD 4.65	478.17K
2026-06-04	AUD 4.69	+2.63%	AUD 4.57	AUD 4.71	AUD 4.51	785.57K
2026-06-03	AUD 4.57	+0.88%	AUD 4.53	AUD 4.61	AUD 4.47	2.20M
2026-06-02	AUD 4.53	-2.58%	AUD 4.61	AUD 4.64	AUD 4.53	920.82K
2026-06-01	AUD 4.65	-3.73%	AUD 4.76	AUD 4.78	AUD 4.61	862.58K
2026-05-29	AUD 4.83	-3.01%	AUD 5.10	AUD 5.10	AUD 4.82	1.76M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 5.07	+2.74%	AUD 5.11	AUD 5.13	AUD 4.97	413.56K
2026-10-01	AUD 4.93	-7.33%	AUD 5.22	AUD 5.27	AUD 4.90	1.31M
2026-09-30	AUD 5.32	+0.95%	AUD 5.27	AUD 5.37	AUD 5.23	1.49M
2026-09-29	AUD 5.27	0.00%	AUD 5.28	AUD 5.34	AUD 5.20	737.13K
2026-09-28	AUD 5.27	-0.75%	AUD 5.33	AUD 5.34	AUD 5.26	862.49K
2026-09-25	AUD 5.31	-1.67%	AUD 5.41	AUD 5.41	AUD 5.31	310.79K
2026-09-24	AUD 5.40	-0.74%	AUD 5.40	AUD 5.46	AUD 5.36	574.87K
2026-09-23	AUD 5.44	+0.37%	AUD 5.41	AUD 5.45	AUD 5.35	628.70K
2026-09-22	AUD 5.42	-1.28%	AUD 5.49	AUD 5.53	AUD 5.36	514.70K
2026-09-21	AUD 5.49	+1.67%	AUD 5.38	AUD 5.49	AUD 5.37	555.48K
2026-09-18	AUD 5.40	+0.37%	AUD 5.36	AUD 5.43	AUD 5.33	1.18M
2026-09-17	AUD 5.38	-1.82%	AUD 5.50	AUD 5.50	AUD 5.36	818.65K
2026-09-16	AUD 5.48	-0.54%	AUD 5.52	AUD 5.57	AUD 5.46	1.01M
2026-09-15	AUD 5.51	+1.66%	AUD 5.48	AUD 5.56	AUD 5.44	804.95K
2026-09-14	AUD 5.42	+3.04%	AUD 5.27	AUD 5.42	AUD 5.27	721.17K
2026-09-11	AUD 5.26	+1.15%	AUD 5.20	AUD 5.32	AUD 5.19	835.51K
2026-09-10	AUD 5.20	+1.36%	AUD 5.18	AUD 5.25	AUD 5.13	1.29M
2026-09-09	AUD 5.13	-1.54%	AUD 5.23	AUD 5.27	AUD 5.13	860.31K
2026-09-08	AUD 5.21	+0.19%	AUD 5.21	AUD 5.25	AUD 5.13	493.91K
2026-09-07	AUD 5.20	0.00%	AUD 5.23	AUD 5.24	AUD 5.16	546.15K
2026-09-04	AUD 5.20	+1.76%	AUD 5.15	AUD 5.22	AUD 5.11	601.32K
2026-09-03	AUD 5.11	+1.79%	AUD 5.00	AUD 5.13	AUD 5.00	950.66K
2026-09-02	AUD 5.02	-0.79%	AUD 4.98	AUD 5.06	AUD 4.96	1.21M
2026-09-01	AUD 5.06	+0.40%	AUD 5.06	AUD 5.08	AUD 5.00	943.13K
2026-08-31	AUD 5.04	+0.20%	AUD 5.05	AUD 5.09	AUD 5.00	1.50M
2026-08-28	AUD 5.03	-1.18%	AUD 5.07	AUD 5.17	AUD 5.03	531.93K
2026-08-27	AUD 5.09	-1.17%	AUD 5.15	AUD 5.19	AUD 5.06	708.10K
2026-08-26	AUD 5.15	-0.58%	AUD 5.24	AUD 5.24	AUD 5.11	763.09K
2026-08-25	AUD 5.18	+0.19%	AUD 5.20	AUD 5.26	AUD 5.15	733.45K
2026-08-24	AUD 5.17	-0.96%	AUD 5.13	AUD 5.23	AUD 5.13	794.75K
2026-08-21	AUD 5.22	+3.37%	AUD 5.10	AUD 5.28	AUD 5.06	722.14K
2026-08-20	AUD 5.05	-11.09%	AUD 5.19	AUD 5.19	AUD 5.01	2.18M
2026-08-19	AUD 5.68	+1.25%	AUD 5.64	AUD 5.74	AUD 5.59	1.37M
2026-08-18	AUD 5.61	0.00%	AUD 5.47	AUD 5.66	AUD 5.47	1.69M
2026-08-17	AUD 5.61	-1.41%	AUD 5.72	AUD 5.75	AUD 5.58	1.56M
2026-08-14	AUD 5.69	-1.04%	AUD 5.83	AUD 5.84	AUD 5.63	1.06M
2026-08-13	AUD 5.75	-4.80%	AUD 5.99	AUD 6.04	AUD 5.70	1.52M
2026-08-12	AUD 6.04	+7.09%	AUD 5.73	AUD 6.09	AUD 5.71	4.75M
2026-08-11	AUD 5.64	+10.16%	AUD 5.30	AUD 5.68	AUD 5.30	3.14M
2026-08-10	AUD 5.12	+0.59%	AUD 5.08	AUD 5.15	AUD 5.06	534.55K
2026-08-07	AUD 5.09	-0.97%	AUD 5.14	AUD 5.14	AUD 5.05	547.11K
2026-08-06	AUD 5.14	+1.38%	AUD 5.02	AUD 5.14	AUD 5.02	551.07K
2026-08-05	AUD 5.07	-0.20%	AUD 5.05	AUD 5.10	AUD 5.01	374.09K
2026-08-04	AUD 5.08	+1.20%	AUD 5.10	AUD 5.11	AUD 5.02	452.64K
2026-08-03	AUD 5.02	0.00%	AUD 5.02	AUD 5.09	AUD 4.98	406.26K
2026-07-31	AUD 5.02	-2.33%	AUD 5.17	AUD 5.17	AUD 5.01	905.62K
2026-07-30	AUD 5.14	-0.39%	AUD 5.16	AUD 5.24	AUD 5.12	643.80K
2026-07-29	AUD 5.16	+0.39%	AUD 5.16	AUD 5.30	AUD 5.16	1.46M
2026-07-28	AUD 5.14	+3.84%	AUD 4.93	AUD 5.26	AUD 4.91	1.36M
2026-07-27	AUD 4.95	+1.02%	AUD 5.00	AUD 5.00	AUD 4.85	769.51K
2026-07-24	AUD 4.90	+0.20%	AUD 4.89	AUD 4.90	AUD 4.81	925.94K
2026-07-23	AUD 4.89	-2.20%	AUD 5.04	AUD 5.12	AUD 4.86	2.01M
2026-07-22	AUD 5.00	-1.38%	AUD 5.00	AUD 5.08	AUD 4.82	2.32M
2026-07-21	AUD 5.07	-10.11%	AUD 5.50	AUD 5.58	AUD 5.07	1.70M
2026-07-20	AUD 5.64	+1.44%	AUD 5.59	AUD 5.66	AUD 5.56	525.17K
2026-07-17	AUD 5.56	+1.65%	AUD 5.49	AUD 5.58	AUD 5.44	742.35K
2026-07-16	AUD 5.47	+1.11%	AUD 5.44	AUD 5.49	AUD 5.41	777.41K
2026-07-15	AUD 5.41	-1.28%	AUD 5.48	AUD 5.60	AUD 5.38	824.44K
2026-07-14	AUD 5.48	-2.49%	AUD 5.69	AUD 5.69	AUD 5.44	1.06M
2026-07-13	AUD 5.62	-0.35%	AUD 5.70	AUD 5.71	AUD 5.59	797.55K
2026-07-10	AUD 5.64	-1.74%	AUD 5.69	AUD 5.73	AUD 5.61	704.53K
2026-07-09	AUD 5.74	+1.23%	AUD 5.66	AUD 5.76	AUD 5.64	579.71K
2026-07-08	AUD 5.67	+1.43%	AUD 5.58	AUD 5.75	AUD 5.53	1.05M
2026-07-07	AUD 5.59	+0.18%	AUD 5.51	AUD 5.65	AUD 5.51	713.90K
2026-07-06	AUD 5.58	-2.11%	AUD 5.72	AUD 5.89	AUD 5.51	948.53K
2026-07-03	AUD 5.70	+1.42%	AUD 5.61	AUD 5.71	AUD 5.60	404.92K
2026-07-02	AUD 5.62	-1.06%	AUD 5.65	AUD 5.68	AUD 5.59	1.00M
2026-07-01	AUD 5.68	+2.53%	AUD 5.55	AUD 5.79	AUD 5.55	1.16M
2026-06-30	AUD 5.54	-1.07%	AUD 5.64	AUD 5.66	AUD 5.54	1.11M
2026-06-29	AUD 5.60	+0.18%	AUD 5.55	AUD 5.68	AUD 5.55	519.27K
2026-06-26	AUD 5.59	+1.08%	AUD 5.49	AUD 5.61	AUD 5.44	552.64K
2026-06-25	AUD 5.53	+2.60%	AUD 5.43	AUD 5.53	AUD 5.41	546.67K
2026-06-24	AUD 5.39	-1.46%	AUD 5.60	AUD 5.60	AUD 5.39	1.58M
2026-06-23	AUD 5.47	0.00%	AUD 5.53	AUD 5.65	AUD 5.46	937.74K
2026-06-22	AUD 5.47	+3.40%	AUD 5.23	AUD 5.48	AUD 5.21	824.20K
2026-06-19	AUD 5.29	+4.13%	AUD 5.18	AUD 5.40	AUD 5.11	4.05M
2026-06-18	AUD 5.08	-0.97%	AUD 5.09	AUD 5.19	AUD 5.07	995.61K
2026-06-17	AUD 5.13	+1.38%	AUD 5.10	AUD 5.15	AUD 5.05	632.01K
2026-06-16	AUD 5.06	+2.43%	AUD 4.89	AUD 5.06	AUD 4.85	700.01K
2026-06-15	AUD 4.94	+0.20%	AUD 4.94	AUD 4.96	AUD 4.87	501.74K
2026-06-12	AUD 4.93	-0.40%	AUD 5.00	AUD 5.01	AUD 4.90	410.38K
2026-06-11	AUD 4.95	-1.00%	AUD 5.00	AUD 5.08	AUD 4.91	518.90K
2026-06-10	AUD 5.00	+1.83%	AUD 4.92	AUD 5.02	AUD 4.80	1.10M
2026-06-09	AUD 4.91	+4.91%	AUD 4.68	AUD 4.92	AUD 4.65	1.20M
2026-06-05	AUD 4.68	-0.21%	AUD 4.69	AUD 4.72	AUD 4.65	478.17K
2026-06-04	AUD 4.69	+2.63%	AUD 4.57	AUD 4.71	AUD 4.51	785.57K
2026-06-03	AUD 4.57	+0.88%	AUD 4.53	AUD 4.61	AUD 4.47	2.20M
2026-06-02	AUD 4.53	-2.58%	AUD 4.61	AUD 4.64	AUD 4.53	920.82K
2026-06-01	AUD 4.65	-3.73%	AUD 4.76	AUD 4.78	AUD 4.61	862.58K
2026-05-29	AUD 4.83	-3.01%	AUD 5.10	AUD 5.10	AUD 4.82	1.76M