Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Nov-01 11:37:21 AM AEDT

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 .. Thursday 31st October 2024
Latest price with VOLUME for HLX .. Wednesday 30th October 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 32 Next >>


End of day Prices (full format),

226 Days for (HLX) HELIX RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2008-Jul-09 Wed 0.245 0.245 0.245 0.245 ### ### 0.0
2008-Jul-08 Tue 0.245 0.245 0.245 0.245 81.0 81.0 0.0
2008-Jul-07 Mon 0.24 0.25 0.24 0.25 93.4 93.4 0.0
2008-Jul-04 Fri 0.25 0.255 0.25 0.25 66.6 66.6 0.0
2008-Jul-03 Thu 0.25 0.25 0.24 0.25 77.0 77.0 0.0
2008-Jul-02 Wed 0.25 0.26 0.25 0.25 114,250 ### ### ### 0.0
2008-Jul-01 Tue 0.25 0.25 0.25 0.25 61,784 15,446 72.7 72.7 0.0
2008-Jun-30 Mon 0.25 0.26 0.25 0.25 73,779 ### ### ### 0.0
2008-Jun-27 Fri 0.27 0.27 0.27 0.27 0 ###
2008-Jun-26 Thu ### 0.27 ### 0.27 ### ### ###
2008-Jun-25 Wed 0.25 0.25 ### ### 121,540 ### 9.4 9.4 0.0
2008-Jun-24 Tue 0.24 ### 0.24 0.255 ### ### 0.0
2008-Jun-23 Mon 0.24 0.24 0.23 0.23 ### ### ###
2008-Jun-20 Fri 0.25 ### 0.25 0.25 72.4 72.4 0.0
2008-Jun-19 Thu 0.23 ### 0.23 0.23 72.2 72.2 ###
2008-Jun-18 Wed 0.23 0.24 0.23 ### 125,970 ### 79.3 79.3 0.0
2008-Jun-17 Tue 0.22 0.225 ### 0.225 316,921 35,653 80.2 80.2 ###
2008-Jun-16 Mon ### 0.245 0.22 0.225 374,689 ### 15.3 15.3 ###
2008-Jun-13 Fri 0.245 0.26 ### ### ### ### 0.0
2008-Jun-12 Thu ### ### 0.24 0.24 74,224 ### 3.2 3.2 0.0
2008-Jun-11 Wed ### 0.275 ### ### 76,387 ### ### ### 0.0
2008-Jun-10 Tue 0.28 0.28 ### 0.275 ### ### ###
2008-Jun-06 Fri 0.29 0.29 0.285 0.285 51,181 ### ### ### ###
2008-Jun-05 Thu 0.325 0.325 0.28 ### 440,970 ### 12.8 12.8 0.0
2008-Jun-04 Wed 0.355 ### 0.29 ### 1,050,927 152,384 2.1 2.1 0.0
2008-Jun-03 Tue ### 0.355 ### ### ### ### 0.0
2008-Jun-02 Mon ### 0.255 0.23 ### 326,822 79,254 73.2 73.2 0.0
2008-May-30 Fri 0.23 ### 0.225 ### 79.1 79.1 0.0
2008-May-29 Thu ### 0.24 0.23 0.23 ### ### ###
2008-May-28 Wed ### 0.24 0.23 0.23 150,170 35,289 ### ### ###
2008-May-27 Tue 0.24 0.24 ### ### 122,320 14,678 ### ### 0.0
2008-May-26 Mon 0.25 0.25 ### ### 160,474 20,059 6.3 6.3 0.0
2008-May-23 Fri 0.255 0.255 0.245 0.245 10.6 10.6 0.0
2008-May-22 Thu 0.26 0.26 0.25 0.25 71,822 ### 10.6 10.6 0.0
2008-May-21 Wed 0.27 0.27 0.26 0.26 76,152 20,180 ### ### 0.0
2008-May-20 Tue 0.26 0.28 0.26 0.275 ### ### ###
2008-May-19 Mon 0.26 0.27 0.26 0.27 105,377 27,924 ### ### ###
2008-May-16 Fri 0.27 0.27 0.255 0.27 65.2 65.2 ###
2008-May-15 Thu 0.245 0.275 0.245 0.27 96.5 96.5 ###
2008-May-14 Wed 0.255 0.255 ### 0.24 109,379 13,945 ### ### 0.0
2008-May-13 Tue 0.28 0.28 0.255 0.255 163,371 ### 1.8 1.8 0.0
2008-May-12 Mon ### ### 0.28 0.285 ### ### ###
2008-May-09 Fri ### ### 0.275 ### 64.2 64.2 0.0
2008-May-08 Thu 0.29 ### 0.28 ### ### ### 0.0
2008-May-07 Wed 0.27 ### 0.27 0.29 ### ### ###
2008-May-06 Tue 0.29 0.29 0.25 ### 218,825 59,082 3.3 3.3 0.0
2008-May-05 Mon 0.28 0.28 0.245 0.28 209,928 ### ### ### ###
2008-May-02 Fri ### ### 0.25 ### 96.9 96.9 0.0
2008-May-01 Thu 0.24 0.27 0.24 0.26 107,720 ### 95.6 95.6 0.0
2008-Apr-30 Wed 0.22 0.24 0.21 0.24 ### ### 0.0
2008-Apr-29 Tue ### 0.22 0.21 ### 70.4 70.4 0.0
2008-Apr-28 Mon 0.21 0.22 0.2 ### 184,787 ### 84.8 84.8 0.0
2008-Apr-24 Thu ### 0.21 ### 0.21 96.1 96.1 ###
2008-Apr-23 Wed ### ### ### ### 0 0.0
2008-Apr-22 Tue 0.2 0.2 ### ### 15,224 1,522 ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 389,721 0 ### ### 0.0
2008-Apr-18 Fri ### 0.2 ### ### 783,228 78,322 16.8 16.8 0.0
2008-Apr-17 Thu ### ### 0.185 ### 456,722 42,246 ### ### 0.0
2008-Apr-16 Wed 0.21 0.245 ### ### 1,442,925 176,758 1.5 1.5 0.0
2008-Apr-15 Tue ### 0.21 ### 0.21 ### ### ###
2008-Apr-14 Mon 0.2 0.21 0.2 0.21 94.8 94.8 ###
2008-Apr-11 Fri ### 0.22 ### 0.22 292,487 32,173 ### ### 0.0
2008-Apr-10 Thu ### ### 0.175 0.175 33,840 ### ### ### 0.0
2008-Apr-09 Wed ### ### 0.175 0.175 60,647 ### ### ### 0.0
2008-Apr-08 Tue 0.175 0.175 0.175 0.175 ### ### 0.0
2008-Apr-07 Mon 0.175 0.175 ### 0.175 66.7 66.7 0.0
2008-Apr-04 Fri 0.175 0.175 0.175 0.175 279 48 61.1 61.1 0.0
2008-Apr-03 Thu ### ### ### 0.175 ### ### 0.0
2008-Apr-02 Wed ### ### ### ### 26,956 0 ### ### 0.0
2008-Apr-01 Tue 0.175 0.185 ### ### 143,479 13,271 20.0 20.0 0.0
2008-Mar-31 Mon ### ### ### ### 157,747 0 ### ### 0.0
2008-Mar-28 Fri ### ### 0.175 ### ### ### 0.0
2008-Mar-27 Thu 0.185 0.185 ### ### 87,480 ### 12.6 12.6 0.0
2008-Mar-26 Wed ### ### ### ### 91.5 91.5 0.0
2008-Mar-25 Tue ### ### ### ### 167,581 0 7.9 7.9 0.0
2008-Mar-20 Thu ### ### ### ### 73.5 73.5 0.0
2008-Mar-19 Wed ### 0.185 ### ### 113,222 10,473 91.8 91.8 0.0
2008-Mar-18 Tue ### ### ### 0.155 686,170 0 4.9 4.9 ###
2008-Mar-17 Mon 0.2 0.2 ### ### 366,949 ### ### ### 0.0
2008-Mar-14 Fri 0.21 0.21 0.21 0.21 446,658 ### ### ### ###
2008-Mar-13 Thu ### ### ### ### 268,341 0 ### ### 0.0
2008-Mar-12 Wed 0.24 0.245 ### ### 26.7 26.7 0.0
2008-Mar-11 Tue 0.24 0.24 ### 0.225 ### ### ###
2008-Mar-10 Mon 0.25 0.26 0.245 0.245 40,229 10,157 34.8 34.8 0.0
2008-Mar-07 Fri ### ### 0.25 0.25 ### ### 0.0
2008-Mar-06 Thu 0.24 ### 0.23 ### ### ### 0.0
2008-Mar-05 Wed 0.24 0.24 0.23 0.24 75.2 75.2 0.0
2008-Mar-04 Tue 0.24 0.24 0.23 0.23 18.4 18.4 ###
2008-Mar-03 Mon 0.23 0.23 0.23 0.23 ### ### ###
2008-Feb-29 Fri ### 0.245 0.23 0.23 58,428 13,876 21.4 21.4 ###
2008-Feb-28 Thu ### ### ### ### 10,576 0 70.8 70.8 0.0
2008-Feb-27 Wed 0.23 0.23 0.22 0.23 149,524 33,642 65.9 65.9 ###
2008-Feb-26 Tue 0.23 0.245 0.23 0.23 ### ### ###
2008-Feb-25 Mon 0.26 0.26 0.23 0.23 ### ### ###
2008-Feb-22 Fri 0.225 0.25 0.225 0.24 ### ### 0.0
2008-Feb-21 Thu 0.275 0.275 ### ### 12.2 12.2 0.0
2008-Feb-20 Wed 0.28 0.28 0.275 0.275 ### ### ###
2008-Feb-19 Tue 0.27 0.28 ### 0.28 89.0 89.0 ###
2008-Feb-18 Mon ### ### 0.28 0.28 ### ### ###
2008-Feb-15 Fri 0.275 0.275 0.275 0.275 ### ### ###
2008-Feb-14 Thu ### 0.28 ### 0.28 ### ### ###
2008-Feb-13 Wed 0 0 0 0 0 0.0
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


<< 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 32 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 2024-11-01 11:37:21 thru 2024-11-01 11:37:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000