(HLX) HELIX RESOURCES LIMITED Daily Prices Page 40...
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 |
2000-Dec-29 Fri
| 0.56
| 0.58
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2000-Dec-28 Thu
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Dec-27 Wed
| 0.573
| 0.573
| 0.51
| 0.51
|
|
| 0.9
| 0.9
| ### |
2000-Dec-26 Tue
| ###
| 0.58
| ###
| 0.56
| 141,779
| ###
| ###
| ###
| ### |
2000-Dec-25 Mon
| ###
| 0.58
| ###
| 0.56
| 141,779
| ###
| ###
| ###
| ### |
2000-Dec-22 Fri
| ###
| 0.58
| ###
| 0.56
| 141,779
| ###
| ###
| ###
| ### |
2000-Dec-21 Thu
| 0.5
| 0.5
| 0.47
| 0.5
|
|
| 74.5
| 74.5
| 0.0 |
2000-Dec-20 Wed
| 0.51
| 0.51
| 0.49
| 0.51
| 88,676
| ###
| 77.8
| 77.8
| ### |
2000-Dec-19 Tue
| 0.55
| 0.55
| 0.475
| 0.53
|
|
| 13.4
| 13.4
| 0.0 |
2000-Dec-18 Mon
| 0.58
| 0.58
| 0.5
| 0.53
|
|
| 2.8
| 2.8
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| 0.58
| 0.58
| 222,253
| 64,453
| 3.1
| 3.1
| ### |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-11 Mon
| ###
| ###
| ###
| ###
| 194,550
| 0
| 25.1
| 25.1
| 0.0 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
| 605,720
| 0
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| 0.58
| ###
| 0.57
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2000-Dec-06 Wed
| 0.52
| ###
| 0.52
| 0.57
| 827,275
| ###
| ###
| ###
| ### |
2000-Dec-05 Tue
| 0.49
| 0.54
| 0.49
| 0.51
| 894,050
| ###
| ###
| ###
| ### |
2000-Dec-04 Mon
| 0.47
| 0.49
| 0.47
| 0.485
|
|
| 89.7
| 89.7
| 0.0 |
2000-Dec-01 Fri
| 0.47
| 0.49
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| 0.45
| 0.48
| 0.45
| 0.47
|
|
| 93.9
| 93.9
| ### |
2000-Nov-29 Wed
| 0.458
| 0.485
| 0.45
| 0.45
|
|
| 21.0
| 21.0
| 0.0 |
2000-Nov-28 Tue
| 0.46
| 0.51
| 0.455
| 0.5
|
|
| 97.4
| 97.4
| 0.0 |
2000-Nov-27 Mon
| 0.421
| 0.48
| 0.42
| 0.47
|
|
| ###
| ###
| ### |
2000-Nov-24 Fri
| 0.42
| 0.42
| ###
| 0.41
|
|
| 13.2
| 13.2
| ### |
2000-Nov-23 Thu
| 0.445
| 0.445
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2000-Nov-22 Wed
| 0.44
| ###
| 0.43
| 0.45
| 493,385
| 106,077
| ###
| ###
| 0.0 |
2000-Nov-21 Tue
| 0.48
| 0.52
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2000-Nov-20 Mon
| ###
| 0.53
| ###
| 0.49
| 1,752,729
| 464,473
| ###
| ###
| ### |
2000-Nov-17 Fri
| ###
| ###
| ###
| ###
| 110,070
| 0
| 91.0
| 91.0
| 0.0 |
2000-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2000-Nov-15 Wed
| 0.347
| ###
| ###
| ###
| 208,574
| 0
| ###
| ###
| 0.0 |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
| 14,925
| 0
| 15.0
| 15.0
| 0.0 |
2000-Nov-10 Fri
| 0.355
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-07 Tue
| ###
| ###
| ###
| ###
| 32,750
| 0
| 87.2
| 87.2
| 0.0 |
2000-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
| 119,055
| 0
| 94.5
| 94.5
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
| 91,275
| 0
| 80.1
| 80.1
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| ###
| 0.4
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
| 437,750
| 0
| 99.3
| 99.3
| 0.0 |
2000-Oct-23 Mon
| 0.29
| ###
| 0.29
| ###
| 385,975
| ###
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 64.4
| 64.4
| 0.0 |
2000-Oct-19 Thu
| 0.25
| 0.28
| 0.25
| 0.26
|
|
| 93.7
| 93.7
| 0.0 |
2000-Oct-18 Wed
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 66.4
| 66.4
| 0.0 |
2000-Oct-13 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 68.6
| 68.6
| 0.0 |
2000-Oct-12 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 7.9
| 7.9
| ### |
2000-Oct-09 Mon
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 20.2
| 20.2
| 0.0 |
2000-Oct-06 Fri
| 0.23
| 0.23
| 0.225
| 0.225
| 7,650
| 1,740
| ###
| ###
| ### |
2000-Oct-05 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 69.3
| 69.3
| ### |
2000-Oct-04 Wed
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
| 7,050
| 0
| 71.0
| 71.0
| 0.0 |
2000-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2000-Sep-26 Tue
| 0.23
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-Sep-25 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 67.2
| 67.2
| 0.0 |
2000-Sep-22 Fri
| 0.225
| 0.225
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2000-Sep-20 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-Sep-15 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 70.3
| 70.3
| 0.0 |
2000-Sep-14 Thu
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2000-Sep-08 Fri
| 0.23
| 0.24
| 0.22
| 0.24
|
|
| ###
| ###
| 0.0 |
2000-Sep-07 Thu
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 9.9
| 9.9
| ### |
2000-Sep-06 Wed
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 10.9
| 10.9
| 0.0 |
2000-Sep-05 Tue
| 0.241
| 0.245
| ###
| 0.245
|
|
| 84.7
| 84.7
| 0.0 |
2000-Sep-01 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 72.6
| 72.6
| ### |
2000-Aug-31 Thu
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 12.2
| 12.2
| 0.0 |
2000-Aug-30 Wed
| 0.27
| 0.27
| 0.26
| 0.26
| 22,157
| 5,871
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2000-Aug-28 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 74.7
| 74.7
| ### |
2000-Aug-25 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 74.4
| 74.4
| ### |
2000-Aug-24 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2000-Aug-21 Mon
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2000-Aug-18 Fri
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2000-Aug-17 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2000-Aug-16 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2000-Aug-15 Tue
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2000-Aug-11 Fri
| ###
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 72.3
| 72.3
| ### |
2000-Aug-07 Mon
| 0.29
| 0.29
| 0.275
| 0.28
| 61,940
| ###
| ###
| ###
| ### |
2000-Aug-04 Fri
| ###
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
| 45,226
| 0
| 95.6
| 95.6
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
| 32,774
| 0
| ###
| ###
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| 0.29
| ###
| 27,925
| 4,049
| 96.5
| 96.5
| 0.0 |
2000-Jul-27 Thu
| 0.346
| 0.346
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2000-Jul-26 Wed
| 0.29
| ###
| 0.29
| ###
| 300,122
| ###
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2000-Jul-24 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 71.0
| 71.0
| ### |
2000-Jul-21 Fri
| 0.285
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2000-Jul-20 Thu
| 0.275
| 0.29
| 0.275
| 0.29
|
|
| 95.1
| 95.1
| ### |
2000-Jul-19 Wed
| 0.285
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2000-Jul-18 Tue
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 70.5
| 70.5
| ### |
2000-Jul-17 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2000-Jul-14 Fri
| ###
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| 0.275
| ###
| 0.275
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| 0.275
| 0.275
|
|
| 2.0
| 2.0
| ### |
2000-Jul-11 Tue
| ###
| ###
| 0.28
| 0.285
|
|
| 1.1
| 1.1
| ### |
2000-Jul-10 Mon
| 0.27
| ###
| 0.25
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2000-Jul-07 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 65.5
| 65.5
| 0.0 |
2000-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 59.8
| 59.8
| 0.0 |
2000-Jul-03 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| 0.2
| 0.22
| 0.2
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2000-Jun-29 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 52.9
| 52.9
| 0.0 |
2000-Jun-28 Wed
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 0.2
| ###
| ###
| ###
| 145,048
| 0
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| 0.2
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2000-Jun-22 Thu
| 0.21
| 0.21
| ###
| 0.2
|
|
| 8.4
| 8.4
| 0.0 |
2000-Jun-21 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jun-20 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 13.7
| 13.7
| 0.0 |
2000-Jun-19 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-16 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| 83.7
| 83.7
| 0.0 |
2000-Jun-15 Thu
| 0.21
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2000-Jun-13 Tue
| 0.21
| 0.21
| 0.2
| 0.2
| 64,552
| ###
| 12.0
| 12.0
| 0.0 |
2000-Jun-12 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2000-Jun-08 Thu
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 81.5
| 81.5
| ### |
2000-Jun-07 Wed
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 10.0
| 10.0
| 0.0 |
2000-Jun-05 Mon
| ###
| 0.21
| ###
| 0.21
|
|
| 85.9
| 85.9
| ### |
2000-Jun-02 Fri
| 0.21
| 0.21
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2000-Jun-01 Thu
| 0.23
| 0.23
| 0.2
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2000-May-30 Tue
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2000-May-26 Fri
| 0.23
| ###
| 0.23
| ###
| 95,628
| ###
| ###
| ###
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
| 3,372
| 0
| ###
| ###
| 0.0 |
2000-May-24 Wed
| 0.23
| ###
| 0.23
| ###
| 37,428
| ###
| 85.6
| 85.6
| 0.0 |
2000-May-23 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 68.7
| 68.7
| ### |
2000-May-22 Mon
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-May-19 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2000-May-18 Thu
| 0.23
| ###
| 0.23
| 0.23
| 16,553
| ###
| 72.9
| 72.9
| ### |
2000-May-17 Wed
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 11.4
| 11.4
| 0.0 |
2000-May-16 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 71.6
| 71.6
| ### |
2000-May-15 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 76.2
| 76.2
| ### |
2000-May-12 Fri
| ###
| ###
| ###
| ###
| 20,381
| 0
| ###
| ###
| 0.0 |
2000-May-11 Thu
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-05-22 04:53:18 thru 2024-05-22 04:53:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|