Helia Group Limited HLI
ASX · Avustralya · Finans
AUD 5,04+0,11 (+%2,23)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 5,05 | +%2,43 | AUD 5,11 | AUD 5,13 | AUD 4,97 | 259,98K |
| 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 |