Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-Jun-12 11:15:14 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(HLX) HELIX RESOURCES LIMITED Daily Prices Page 19...

     Prev Section TOC    Company Info for HLX    Limits Next Section


Company Details for (HLX) HELIX RESOURCES LIMITED

Listing Code HLX
Listing Name HELIX RESOURCES LIMITED
GICS Sector Materials
ISIN Name HELIX RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HLX7


Maximum Price date available .. Tuesday 11th June 2024
Latest price with VOLUME for HLX .. Tuesday 11th June 2024

HLX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for HLX    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

226 Days for (HLX) HELIX RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2008-Feb-12 Tue 0.29 0.29 0.27 0.28 17.4 17.4 ###
2008-Feb-11 Mon ### ### 0.29 0.29 ### ### ###
2008-Feb-08 Fri ### ### ### ### 65.7 65.7 0.0
2008-Feb-07 Thu ### ### ### ### 87.0 87.0 0.0
2008-Feb-06 Wed ### ### ### ### ### ### 0.0
2008-Feb-05 Tue ### ### ### ### 99,588 0 31.0 31.0 0.0
2008-Feb-04 Mon ### ### ### ### 80.6 80.6 0.0
2008-Feb-01 Fri 0.325 0.325 ### ### 91,945 14,941 ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 27.4 27.4 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 77.0 77.0 0.0
2008-Jan-25 Fri 0.29 ### 0.29 ### 529,775 ### ### ### 0.0
2008-Jan-24 Thu ### ### 0.285 0.285 204,648 ### ### ### ###
2008-Jan-23 Wed 0.255 ### 0.255 ### 95.7 95.7 0.0
2008-Jan-22 Tue 0.27 0.28 0.22 0.255 798,150 ### ### ### 0.0
2008-Jan-21 Mon ### ### 0.28 0.285 591,074 82,750 14.3 14.3 ###
2008-Jan-18 Fri 0.345 0.345 ### ### 1.9 1.9 0.0
2008-Jan-17 Thu 0.345 ### ### ### ### ### 0.0
2008-Jan-16 Wed ### ### ### 0.355 468,676 0 19.7 19.7 0.0
2008-Jan-15 Tue ### ### ### ### 68,341 0 5.9 5.9 0.0
2008-Jan-14 Mon ### ### ### ### ### ### 0.0
2008-Jan-11 Fri 0.42 0.42 ### ### ### ### 0.0
2008-Jan-10 Thu 0.42 0.42 ### ### ### ### 0.0
2008-Jan-09 Wed 0.41 ### 0.4 ### 261,558 ### ### ### 0.0
2008-Jan-08 Tue ### 0.43 0.4 0.43 419,454 174,073 93.3 93.3 ###
2008-Jan-07 Mon 0.43 0.43 ### 0.42 22.2 22.2 ###
2008-Jan-04 Fri ### 0.45 0.43 0.45 88.9 88.9 0.0
2008-Jan-03 Thu ### ### ### 0.43 213,189 0 89.1 89.1 ###
2008-Jan-02 Wed ### 0.44 ### ### ### ### 0.0
2007-Dec-31 Mon 0.425 0.45 0.42 0.45 176,927 ### ### ### 0.0
2007-Dec-28 Fri 0.45 0.45 0.425 0.43 4.5 4.5 ###
2007-Dec-27 Thu 0.45 0.45 0.445 0.445 19.4 19.4 ###
2007-Dec-24 Mon 0.455 0.455 0.455 0.455 ### ### 0.0
2007-Dec-21 Fri 0.46 ### 0.445 0.455 26.0 26.0 0.0
2007-Dec-20 Thu ### ### 0.46 0.46 38,324 ### 32.0 32.0 0.0
2007-Dec-19 Wed 0.45 0.475 0.45 ### 88.5 88.5 0.0
2007-Dec-18 Tue 0.47 0.47 0.42 ### 436,856 ### 4.8 4.8 0.0
2007-Dec-17 Mon 0.52 0.52 0.475 0.475 ### ### ###
2007-Dec-14 Fri ### 0.54 0.51 0.53 142,850 ### ### ### 0.0
2007-Dec-13 Thu 0.51 0.54 0.51 0.54 994,326 522,021 94.7 94.7 0.0
2007-Dec-12 Wed 0.485 0.5 0.475 0.5 86.6 86.6 0.0
2007-Dec-11 Tue 0.49 0.49 0.47 0.49 164,678 79,045 68.4 68.4 ###
2007-Dec-10 Mon 0.48 0.49 0.47 0.49 86.1 86.1 ###
2007-Dec-07 Fri 0.48 0.49 0.48 0.49 ### ### ###
2007-Dec-06 Thu 0.475 0.49 0.475 0.48 468,345 225,976 ### ### 0.0
2007-Dec-05 Wed ### ### 0.4 ### 98.8 98.8 0.0
2007-Dec-04 Tue 0.42 0.42 ### 0.4 7.8 7.8 0.0
2007-Dec-03 Mon ### 0.445 0.4 ### 546,449 230,874 94.3 94.3 0.0
2007-Nov-30 Fri 0.5 0.5 0.4 0.42 ### ### ###
2007-Nov-29 Thu 0.485 0.52 0.485 0.5 867,440 435,888 89.3 89.3 0.0
2007-Nov-28 Wed ### ### 0.485 ### ### ### 0.0
2007-Nov-27 Tue 0.48 ### ### ### 87.7 87.7 0.0
2007-Nov-26 Mon ### 0.5 0.46 0.48 580,844 ### 14.3 14.3 0.0
2007-Nov-23 Fri 0.48 0.5 0.48 ### 311,341 152,557 ### ### 0.0
2007-Nov-22 Thu 0.49 0.49 0.475 0.48 27.3 27.3 0.0
2007-Nov-21 Wed 0.485 ### 0.485 ### 585,189 ### ### ### 0.0
2007-Nov-20 Tue 0.49 ### 0.475 0.485 ### ### 0.0
2007-Nov-19 Mon ### ### 0.485 0.5 343,775 ### ### ### 0.0
2007-Nov-16 Fri 0.49 ### 0.485 ### 93.5 93.5 0.0
2007-Nov-15 Thu ### ### 0.48 0.49 29.0 29.0 ###
2007-Nov-14 Wed ### 0.5 0.46 0.48 355,620 ### 13.0 13.0 0.0
2007-Nov-13 Tue 0.475 0.49 0.45 0.49 88.9 88.9 ###
2007-Nov-12 Mon 0.475 0.5 0.455 0.475 ### ### ###
2007-Nov-09 Fri 0.545 0.55 0.5 0.5 1.7 1.7 0.0
2007-Nov-08 Thu 0.47 0.51 0.445 0.51 706,343 337,278 ### ### ###
2007-Nov-07 Wed 0.43 ### 0.43 0.48 661,856 ### 98.6 98.6 0.0
2007-Nov-06 Tue 0.44 0.45 ### 0.41 ### ### ###
2007-Nov-05 Mon 0.49 0.49 0.42 0.43 ### ### ###
2007-Nov-02 Fri 0.46 0.49 0.445 0.49 840,346 ### 93.9 93.9 ###
2007-Nov-01 Thu 0.52 0.525 0.47 0.49 583,070 290,077 3.8 3.8 ###
2007-Oct-31 Wed 0.44 0.56 ### 0.5 2,309,526 ### ### ### 0.0
2007-Oct-30 Tue 0.4 0.43 0.4 0.43 ### ### ###
2007-Oct-29 Mon 0.41 0.445 0.4 0.42 84.8 84.8 ###
2007-Oct-26 Fri 0.375 0.41 0.375 0.41 318,475 ### ### ### ###
2007-Oct-25 Thu ### ### ### ### 411,380 0 ### ### 0.0
2007-Oct-24 Wed 0.42 0.43 ### 0.385 662,044 ### 3.1 3.1 0.0
2007-Oct-23 Tue ### 0.45 ### 0.42 99.0 99.0 ###
2007-Oct-22 Mon ### ### ### ### ### ### 0.0
2007-Oct-19 Fri ### 0.345 0.325 0.345 306,629 102,720 85.7 85.7 0.0
2007-Oct-18 Thu 0.325 ### 0.325 ### 78.3 78.3 0.0
2007-Oct-17 Wed ### ### 0.325 0.325 262,881 ### 7.1 7.1 ###
2007-Oct-16 Tue ### 0.355 ### ### 766,572 ### 92.9 92.9 0.0
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 878,742 0 ### ### 0.0
2007-Oct-10 Wed ### ### ### ### 95.2 95.2 0.0
2007-Oct-09 Tue ### ### ### ### 10.7 10.7 0.0
2007-Oct-08 Mon ### ### ### ### ### ### 0.0
2007-Oct-05 Fri ### ### ### ### ### ### 0.0
2007-Oct-04 Thu ### 0.375 ### ### ### ### 0.0
2007-Oct-03 Wed ### 0.4 0.285 0.345 ### ### 0.0
2007-Oct-02 Tue ### ### 0.28 ### 974,040 ### ### ### 0.0
2007-Oct-01 Mon ### ### ### 0.325 89.9 89.9 ###
2007-Sep-28 Fri 0.29 ### 0.29 ### 1,318,386 ### 94.0 94.0 0.0
2007-Sep-27 Thu 0.245 ### 0.245 0.29 99.0 99.0 ###
2007-Sep-26 Wed 0.25 0.25 0.245 0.245 15.2 15.2 0.0
2007-Sep-25 Tue 0.26 0.26 0.26 0.26 161,540 ### 64.4 64.4 0.0
2007-Sep-24 Mon 0.26 0.26 0.25 0.26 62.2 62.2 0.0
2007-Sep-21 Fri 0.25 0.25 0.245 0.245 14.0 14.0 0.0
2007-Sep-20 Thu 0.25 0.25 0.245 0.25 122,850 ### ### ### 0.0
2007-Sep-19 Wed 0.245 0.255 0.24 0.25 426,622 105,588 83.6 83.6 0.0
2007-Sep-18 Tue 0.245 0.245 0.23 0.245 80.0 80.0 0.0
2007-Sep-17 Mon 0.24 0.24 ### ### ### ### 0.0
2007-Sep-14 Fri 0.245 0.25 0.23 0.245 432,950 ### ### ### 0.0
2007-Sep-13 Thu 0.245 0.26 0.24 0.25 1,431,770 357,942 86.7 86.7 0.0
2007-Sep-12 Wed 0.25 ### 0.24 0.255 1,146,643 ### 86.7 86.7 0.0
2007-Sep-11 Tue 0.26 0.27 0.24 0.24 2.0 2.0 0.0
2007-Sep-10 Mon 0.23 0.285 0.225 0.25 97.3 97.3 0.0
2007-Sep-07 Fri 0.22 0.24 ### 0.24 97.3 97.3 0.0
2007-Sep-06 Thu 0.2 0.21 ### 0.21 93.6 93.6 ###
2007-Sep-05 Wed ### ### 0.2 0.2 ### ### 0.0
2007-Sep-04 Tue ### 0.2 ### 0.2 225,143 ### ### ### 0.0
2007-Sep-03 Mon ### 0.2 ### ### 740,250 74,025 ### ### 0.0
2007-Aug-31 Fri ### ### 0.185 ### 54.5 54.5 0.0
2007-Aug-30 Thu 0.185 ### 0.185 ### 93.6 93.6 0.0
2007-Aug-29 Wed ### 0.185 ### ### 60.0 60.0 0.0
2007-Aug-28 Tue 0.185 ### 0.185 ### 93.3 93.3 0.0
2007-Aug-27 Mon 0.185 ### ### ### 490,256 0 83.1 83.1 0.0
2007-Aug-24 Fri 0.185 ### ### ### 820,650 0 17.5 17.5 0.0
2007-Aug-23 Thu 0.21 0.21 ### ### 1,321,250 ### 1.7 1.7 0.0
2007-Aug-22 Wed 0.175 0.21 0.175 ### 98.1 98.1 0.0
2007-Aug-21 Tue ### 0.175 ### ### 240,486 21,042 62.6 62.6 0.0
2007-Aug-20 Mon ### 0.175 ### ### ### ### 0.0
2007-Aug-17 Fri ### ### ### ### ### ### 0.0
2007-Aug-16 Thu 0.175 0.175 ### ### ### ### 0.0
2007-Aug-15 Wed 0.2 0.21 ### ### 869,989 91,348 11.6 11.6 0.0
2007-Aug-14 Tue 0.21 0.22 ### 0.2 14.4 14.4 0.0
2007-Aug-13 Mon 0.2 0.21 0.2 0.2 854,843 175,242 ### ### 0.0
2007-Aug-10 Fri 0.2 0.225 ### 0.2 888,974 ### ### ### 0.0
2007-Aug-09 Thu ### 0.22 ### 0.21 814,358 89,579 15.5 15.5 ###
2007-Aug-08 Wed 0.22 0.23 ### 0.22 56.6 56.6 0.0
2007-Aug-07 Tue 0.2 ### 0.2 0.22 98.9 98.9 0.0
2007-Aug-06 Mon ### ### ### 0.185 666,526 0 31.7 31.7 ###
2007-Aug-03 Fri 0.21 0.21 ### 0.2 746,343 ### ### ### 0.0
2007-Aug-02 Thu 0.22 0.24 0.21 0.22 78.3 78.3 0.0
2007-Aug-01 Wed 0.24 0.24 0.21 0.22 2,891,750 650,643 ### ### 0.0
2007-Jul-31 Tue 0.25 0.26 0.24 0.24 ### ### 0.0
2007-Jul-30 Mon 0.245 0.25 0.225 0.245 ### ### 0.0
2007-Jul-27 Fri 0.25 0.26 0.24 0.26 ### ### 0.0
2007-Jul-26 Thu 0.26 0.27 0.255 0.27 780,557 ### 91.9 91.9 ###
2007-Jul-25 Wed 0.25 0.26 0.23 0.26 1,398,525 ### 91.7 91.7 0.0
2007-Jul-24 Tue ### ### 0.245 0.25 746,723 91,473 5.4 5.4 0.0
2007-Jul-23 Mon 0.275 ### 0.255 ### 9.8 9.8 0.0
2007-Jul-20 Fri 0.26 0.28 0.24 0.275 94.2 94.2 ###
2007-Jul-19 Thu 0.24 0.25 0.23 0.25 92.3 92.3 0.0
2007-Jul-18 Wed 0.21 0.23 0.21 0.225 ### ### ###
2007-Jul-17 Tue 0.2 ### 0.2 ### 97.3 97.3 0.0
2007-Jul-16 Mon ### ### ### ### 7.0 7.0 0.0
2007-Jul-13 Fri 0.2 0.2 0.2 0.2 282,640 56,528 67.1 67.1 0.0
2007-Jul-12 Thu ### ### ### 0.2 13.9 13.9 0.0
2007-Jul-11 Wed 0.2 ### 0.2 0.2 ### ### 0.0
2007-Jul-10 Tue ### 0.21 ### ### ### ### 0.0
2007-Jul-09 Mon 0.2 0.2 ### ### 18.4 18.4 0.0
2007-Jul-06 Fri 0.2 0.2 0.2 0.2 ### ### 0.0
2007-Jul-05 Thu ### 0.21 ### ### 6.6 6.6 0.0
2007-Jul-04 Wed ### ### ### 0.2 19.3 19.3 0.0
2007-Jul-03 Tue 0.21 0.21 ### ### ### ### 0.0
2007-Jul-02 Mon 0.21 ### 0.21 0.21 ### ### ###
2007-Jun-29 Fri ### ### ### ### 574,159 0 17.5 17.5 0.0
2007-Jun-28 Thu ### ### ### ### ### ### 0.0
2007-Jun-27 Wed ### ### ### ### ### ### 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon 0.21 0.21 ### 0.2 9.9 9.9 0.0
2007-Jun-22 Fri 0.22 0.22 0.2 ### 420,077 ### 3.0 3.0 0.0
2007-Jun-21 Thu 0.185 0.225 ### ### ### ### 0.0
2007-Jun-20 Wed ### 0.2 0.185 0.2 ### ### 0.0
2007-Jun-19 Tue 0.21 0.21 ### 0.2 ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 1,465,245 0 ### ### 0.0
2007-Jun-15 Fri ### ### 0.185 ### 2,002,481 185,229 66.0 66.0 0.0
2007-Jun-14 Thu 0.155 ### 0.155 ### 99.7 99.7 0.0
2007-Jun-13 Wed 0.155 ### 0.145 0.155 459,158 33,288 ### ### ###
2007-Jun-12 Tue 0.155 ### 0.155 ### 87.8 87.8 0.0
2007-Jun-08 Fri ### ### ### ### 3.5 3.5 0.0
2007-Jun-07 Thu 0.155 ### 0.155 ### 86.3 86.3 0.0
2007-Jun-06 Wed ### ### 0.155 0.155 13.1 13.1 ###
2007-Jun-05 Tue ### ### 0.155 ### 68.9 68.9 0.0
2007-Jun-04 Mon 0.155 0.155 ### 0.155 66.3 66.3 ###
2007-Jun-01 Fri ### 0.175 0.155 0.155 ### ### ###
2007-May-31 Thu 0.155 ### 0.155 ### 86.2 86.2 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### ### ### 13.5 13.5 0.0
2007-May-28 Mon ### ### ### ### 2.3 2.3 0.0
2007-May-25 Fri ### 0.185 ### 0.175 ### ### 0.0
2007-May-24 Thu ### ### ### ### 73.2 73.2 0.0
2007-May-23 Wed ### ### 0.175 0.175 ### ### 0.0
2007-May-22 Tue 0.175 ### ### ### 15.1 15.1 0.0
2007-May-21 Mon ### 0.175 ### ### 4.3 4.3 0.0
2007-May-18 Fri 0.175 0.175 ### 0.175 189,683 ### 70.8 70.8 0.0
2007-May-17 Thu 0.175 0.185 0.175 0.175 65.4 65.4 0.0
2007-May-16 Wed 0.185 ### ### ### 278,250 0 15.7 15.7 0.0
2007-May-15 Tue 0.175 0.175 ### 0.175 70.4 70.4 0.0
2007-May-14 Mon 0.175 0.175 ### 0.175 68.2 68.2 0.0
2007-May-11 Fri ### ### ### ### ### ### 0.0
2007-May-10 Thu ### 0.175 ### 0.175 116,782 ### 86.5 86.5 0.0
2007-May-09 Wed 0.175 0.175 ### ### 4.1 4.1 0.0
2007-May-08 Tue ### ### ### ### 71.5 71.5 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### 0.185 ### ### 268,282 ### ### ### 0.0
2007-May-03 Thu 0.175 0.175 ### ### 10.6 10.6 0.0
2007-May-02 Wed 0.175 ### 0.175 0.175 62.0 62.0 0.0
2007-May-01 Tue ### 0.185 ### ### 400,887 37,082 ### ### 0.0
2007-Apr-30 Mon ### 0.185 ### ### 423,951 ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### 1,314,577 0 4.1 4.1 0.0
2007-Apr-24 Tue 0.2 0.2 ### ### 247,023 ### ### ### 0.0
2007-Apr-23 Mon ### 0.2 ### 0.2 ### ### 0.0
2007-Apr-20 Fri ### ### ### ### 143,622 0 ### ### 0.0
2007-Apr-19 Thu 0.2 0.2 ### ### ### ### 0.0
2007-Apr-18 Wed 0.2 0.2 ### ### 16.6 16.6 0.0
2007-Apr-17 Tue ### ### ### ### 10.4 10.4 0.0
2007-Apr-16 Mon ### ### 0.2 ### 440,640 ### 64.9 64.9 0.0
2007-Apr-13 Fri ### 0.21 ### ### 528,489 ### ### ### 0.0
2007-Apr-12 Thu 0.2 0.21 0.2 ### 360,377 73,877 ### ### 0.0
2007-Apr-11 Wed 0.22 0.22 0.2 0.2 ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 665,577 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed 0.2 0.2 ### ### 216,256 21,625 6.1 6.1 0.0
2007-Apr-03 Tue 0.2 0.2 0.2 0.2 103,048 ### ### ### 0.0
2007-Apr-02 Mon ### ### ### 0.2 711,588 0 ### ### 0.0
2007-Mar-30 Fri ### ### 0.2 ### 60.4 60.4 0.0
2007-Mar-29 Thu 0.2 ### ### ### 301,245 0 ### ### 0.0
2007-Mar-28 Wed 0.21 0.21 ### ### 279,170 ### 2.4 2.4 0.0
2007-Mar-27 Tue ### 0.21 0.185 0.21 85.8 85.8 ###
2007-Mar-26 Mon ### ### ### 0.21 14.6 14.6 ###
2007-Mar-23 Fri 0.22 0.22 0.21 0.21 603,478 129,747 5.6 5.6 ###
2007-Mar-22 Thu 0.21 0.22 0.2 0.22 1,535,775 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-12 11:15:14 thru 2024-06-12 11:15:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000