(HLX) HELIX RESOURCES LIMITED Daily Prices Page 27...
TOC    Company Info for HLX    Limits
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 21st May 2024 Latest price with VOLUME for HLX .. Friday 17th May 2024
HLX is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Limits    Full Scrollable Formatted Daily Prices for HLX    Bottom
End of day Prices (full format), 150 Days for (HLX) HELIX RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
| 6,349
| 0
| 58.8
| 58.8
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 0.175
| ###
| ###
| ###
| 165,772
| 0
| 95.3
| 95.3
| 0.0 |
2008-Sep-15 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| 61,625
| 10,784
| 81.6
| 81.6
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
| 398,348
| 0
| 1.3
| 1.3
| 0.0 |
2008-Sep-10 Wed
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 0.21
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2008-Sep-05 Fri
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2008-Sep-03 Wed
| ###
| 0.22
| ###
| 0.22
|
|
| 87.0
| 87.0
| 0.0 |
2008-Sep-02 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| 83.8
| 83.8
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| 0.2
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
| 118,081
| 0
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 0.185
| 0.22
| 0.185
| 0.22
|
|
| 99.4
| 99.4
| 0.0 |
2008-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2008-Aug-26 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 65.4
| 65.4
| ### |
2008-Aug-25 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| 0.22
| 0.21
| ###
| 196,247
| ###
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 0.185
| ###
| 0.175
| ###
| 82,549
| 7,223
| 98.0
| 98.0
| 0.0 |
2008-Aug-20 Wed
| 0.185
| ###
| 0.185
| ###
| 90,650
| 8,385
| 91.5
| 91.5
| 0.0 |
2008-Aug-19 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 39,784
| 0
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| 0.22
| ###
| 0.22
|
|
| 96.3
| 96.3
| 0.0 |
2008-Aug-11 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2008-Aug-07 Thu
| 0.2
| 0.22
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 93.5
| 93.5
| ### |
2008-Jul-31 Thu
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2008-Jul-30 Wed
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2008-Jul-29 Tue
| 0.22
| 0.225
| 0.2
| 0.225
| 282,450
| 60,020
| ###
| ###
| ### |
2008-Jul-28 Mon
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 13.9
| 13.9
| 0.0 |
2008-Jul-25 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 131,550
| ###
| 76.0
| 76.0
| ### |
2008-Jul-24 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Jul-23 Wed
| 0.22
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
2008-Jul-22 Tue
| 0.21
| ###
| 0.21
| ###
| 52,871
| 5,551
| 80.8
| 80.8
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2008-Jul-18 Fri
| 0.245
| 0.245
| 0.22
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2008-Jul-17 Thu
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 22.2
| 22.2
| 0.0 |
2008-Jul-16 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 74,050
| 17,772
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 289,520
| 69,484
| 81.1
| 81.1
| 0.0 |
2008-Jul-14 Mon
| 0.245
| 0.245
| 0.24
| 0.245
| 135,250
| ###
| 78.0
| 78.0
| 0.0 |
2008-Jul-11 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 65.3
| 65.3
| 0.0 |
2008-Jul-10 Thu
| 0.245
| 0.26
| 0.24
| 0.245
|
|
| 73.4
| 73.4
| 0.0 |
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
| ### |
Server processing from 2024-05-22 04:03:46 thru 2024-05-22 04:03:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|