Helios Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.018	0.019	0.018	0.019	0.018	670,320
2024-09-04	0.020	0.020	0.017	0.020	0.019	3,051,084
2024-09-03	0.016	0.020	0.016	0.020	0.019	1,624,752
2024-09-02	0.016	0.016	0.016	0.016	0.015	0
2024-08-30	0.015	0.016	0.015	0.016	0.015	390,328
2024-08-29	0.015	0.015	0.015	0.015	0.014	459,930
2024-08-28	0.013	0.015	0.013	0.015	0.014	352,592
2024-08-27	0.014	0.014	0.014	0.014	0.013	540,700
2024-08-26	0.014	0.015	0.013	0.015	0.014	1,323,248
2024-08-23	0.014	0.014	0.013	0.014	0.013	202,890
2024-08-22	0.014	0.014	0.014	0.014	0.013	0
2024-08-21	0.013	0.014	0.013	0.014	0.013	1,111,788
2024-08-20	0.012	0.013	0.012	0.013	0.012	110,000
2024-08-19	0.012	0.012	0.012	0.012	0.011	180,727
2024-08-16	0.012	0.012	0.012	0.012	0.011	22,304
2024-08-15	0.012	0.013	0.011	0.012	0.011	2,863,982
2024-08-14	0.010	0.012	0.009	0.012	0.011	14,607,278
2024-08-13	0.011	0.011	0.009	0.009	0.008	368,861
2024-08-12	0.011	0.011	0.010	0.010	0.009	92,430
2024-08-09	0.010	0.011	0.010	0.010	0.009	579,603
2024-08-08	0.010	0.011	0.009	0.009	0.008	346,890
2024-08-07	0.011	0.011	0.010	0.010	0.009	620,215
2024-08-06	0.011	0.011	0.010	0.011	0.010	2,716,841
2024-08-05	0.011	0.012	0.010	0.012	0.011	8,704,017
2024-08-02	0.013	0.013	0.011	0.012	0.011	4,493,374
2024-08-01	0.014	0.015	0.013	0.013	0.012	4,711,410
2024-07-31	0.014	0.016	0.013	0.014	0.013	4,670,688
2024-07-30	0.018	0.018	0.015	0.015	0.014	9,571,617
2024-07-29	0.024	0.024	0.018	0.020	0.019	21,930,533
2024-07-26	0.021	0.024	0.020	0.024	0.022	931,678
2024-07-25	0.024	0.024	0.020	0.020	0.019	607,422
2024-07-24	0.024	0.026	0.024	0.026	0.024	45,267
2024-07-23	0.026	0.026	0.025	0.025	0.023	61,914
2024-07-22	0.027	0.028	0.025	0.026	0.024	2,845,248
2024-07-19	0.027	0.027	0.027	0.027	0.025	80,707
2024-07-18	0.028	0.030	0.027	0.030	0.028	853,558
2024-07-17	0.026	0.028	0.025	0.028	0.026	613,450
2024-07-16	0.028	0.028	0.027	0.027	0.025	462,210
2024-07-15	0.029	0.029	0.026	0.029	0.027	532,190
2024-07-12	0.030	0.031	0.028	0.031	0.029	277,142
2024-07-11	0.032	0.032	0.030	0.032	0.030	33,751
2024-07-10	0.032	0.035	0.030	0.032	0.030	966,992
2024-07-09	0.031	0.032	0.030	0.032	0.030	392,215
2024-07-08	0.032	0.032	0.032	0.032	0.030	17,450
2024-07-05	0.031	0.032	0.030	0.032	0.030	74,138
2024-07-04	0.031	0.032	0.030	0.032	0.030	697,207
2024-07-03	0.031	0.033	0.031	0.033	0.031	444,521
2024-07-02	0.031	0.032	0.031	0.032	0.030	109,433
2024-07-01	0.032	0.033	0.031	0.032	0.030	636,877
2024-06-28	0.032	0.037	0.032	0.034	0.032	3,119,110
2024-06-27	0.034	0.034	0.032	0.034	0.032	237,341
2024-06-26	0.037	0.038	0.034	0.037	0.035	1,378,606
2024-06-25	0.033	0.038	0.033	0.037	0.035	1,819,134
2024-06-24	0.032	0.034	0.032	0.033	0.031	55,573
2024-06-21	0.033	0.034	0.030	0.033	0.031	839,497
2024-06-20	0.041	0.041	0.033	0.041	0.038	658,477
2024-06-19	0.034	0.041	0.033	0.036	0.034	3,115,265
2024-06-18	0.035	0.038	0.034	0.038	0.036	1,998,963
2024-06-17	0.042	0.044	0.037	0.037	0.035	1,272,527
2024-06-14	0.037	0.042	0.037	0.042	0.039	2,307,922

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.