Comparing Back to the side-by-side chart ↗
Helia Group Ltd (HLI.AU) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.22 | 5.28 | 5.18 | 5.23 | +0.97% | 956,634 |
| 2026-10-15 | 5.13 | 5.22 | 5.09 | 5.18 | +0.97% | 818,379 |
| 2026-10-14 | 5.25 | 5.35 | 5.13 | 5.13 | -2.84% | 628,913 |
| 2026-10-13 | 5.38 | 5.40 | 5.27 | 5.28 | +0.19% | 674,916 |
| 2026-10-12 | 5.34 | 5.37 | 5.22 | 5.27 | -1.31% | 627,863 |
| 2026-10-09 | 5.22 | 5.36 | 5.21 | 5.34 | +3.09% | 767,774 |
| 2026-10-08 | 5.10 | 5.22 | 5.08 | 5.18 | +1.57% | 927,742 |
| 2026-10-07 | 5.03 | 5.12 | 5.03 | 5.10 | +1.39% | 828,965 |
| 2026-10-06 | 5.10 | 5.10 | 5.00 | 5.03 | +0.40% | 494,743 |
| 2026-10-05 | 5.11 | 5.11 | 5.01 | 5.01 | -1.18% | 421,715 |
| 2026-10-02 | 5.11 | 5.13 | 4.97 | 5.07 | +2.84% | 673,450 |
| 2026-10-01 | 5.22 | 5.27 | 4.90 | 4.93 | -7.33% | 1,313,381 |
| 2026-09-30 | 5.27 | 5.37 | 5.23 | 5.32 | +0.95% | 1,494,052 |
| 2026-09-29 | 5.28 | 5.34 | 5.20 | 5.27 | +0.00% | 737,127 |
| 2026-09-28 | 5.33 | 5.34 | 5.25 | 5.27 | -0.75% | 862,485 |
| 2026-09-25 | 5.41 | 5.41 | 5.31 | 5.31 | -1.67% | 310,793 |
| 2026-09-24 | 5.40 | 5.46 | 5.36 | 5.40 | -0.74% | 574,867 |
| 2026-09-23 | 5.41 | 5.45 | 5.35 | 5.44 | +0.37% | 628,701 |
| 2026-09-22 | 5.49 | 5.53 | 5.36 | 5.42 | -1.28% | 514,704 |
| 2026-09-21 | 5.38 | 5.49 | 5.37 | 5.49 | +1.67% | 555,484 |
| 2026-09-18 | 5.36 | 5.43 | 5.33 | 5.40 | +0.37% | 1,179,707 |
| 2026-09-17 | 5.50 | 5.50 | 5.36 | 5.38 | -1.82% | 818,648 |
| 2026-09-16 | 5.52 | 5.57 | 5.46 | 5.48 | -0.54% | 1,011,981 |
| 2026-09-15 | 5.48 | 5.56 | 5.44 | 5.51 | +1.66% | 804,946 |
| 2026-09-14 | 5.27 | 5.42 | 5.27 | 5.42 | +3.04% | 721,168 |
| 2026-09-11 | 5.20 | 5.32 | 5.19 | 5.26 | +1.15% | 835,506 |
| 2026-09-10 | 5.18 | 5.25 | 5.13 | 5.20 | +1.36% | 1,285,720 |
| 2026-09-09 | 5.23 | 5.27 | 5.13 | 5.13 | -1.54% | 860,312 |
| 2026-09-08 | 5.21 | 5.25 | 5.13 | 5.21 | +0.19% | 493,906 |
| 2026-09-07 | 5.23 | 5.24 | 5.16 | 5.20 | +0.00% | 546,151 |
| 2026-09-04 | 5.15 | 5.22 | 5.12 | 5.20 | +1.76% | 601,317 |
| 2026-09-03 | 5.00 | 5.13 | 5.00 | 5.11 | +1.79% | 950,662 |
| 2026-09-02 | 4.98 | 5.06 | 4.96 | 5.02 | -0.79% | 1,212,353 |
| 2026-09-01 | 5.06 | 5.08 | 5.00 | 5.06 | +0.40% | 943,134 |
| 2026-08-31 | 5.05 | 5.09 | 5.00 | 5.04 | +0.20% | 1,501,555 |
| 2026-08-28 | 5.07 | 5.17 | 5.03 | 5.03 | -1.18% | 531,927 |
| 2026-08-27 | 5.15 | 5.19 | 5.06 | 5.09 | -1.17% | 708,095 |
| 2026-08-26 | 5.24 | 5.24 | 5.11 | 5.15 | -0.58% | 763,092 |
| 2026-08-25 | 5.20 | 5.26 | 5.15 | 5.18 | +0.19% | 733,445 |
| 2026-08-24 | 5.13 | 5.23 | 5.13 | 5.17 | -0.96% | 794,745 |
| 2026-08-21 | 5.10 | 5.28 | 5.06 | 5.22 | +3.37% | 722,137 |
| 2026-08-20 | 5.19 | 5.19 | 5.01 | 5.05 | -11.09% | 2,175,841 |
| 2026-08-19 | 5.64 | 5.74 | 5.59 | 5.68 | +1.25% | 1,369,692 |
| 2026-08-18 | 5.47 | 5.66 | 5.47 | 5.61 | +0.00% | 1,690,488 |
| 2026-08-17 | 5.72 | 5.75 | 5.58 | 5.61 | -1.41% | 1,556,209 |
| 2026-08-14 | 5.83 | 5.84 | 5.63 | 5.69 | -1.04% | 1,058,790 |
| 2026-08-13 | 5.99 | 6.04 | 5.70 | 5.75 | -4.80% | 1,518,179 |
| 2026-08-12 | 5.73 | 6.09 | 5.71 | 6.04 | +7.09% | 4,747,664 |
| 2026-08-11 | 5.30 | 5.68 | 5.30 | 5.64 | +10.16% | 3,136,125 |
| 2026-08-10 | 5.08 | 5.15 | 5.06 | 5.12 | +0.59% | 534,546 |
| 2026-08-07 | 5.14 | 5.14 | 5.05 | 5.09 | -0.97% | 547,111 |
| 2026-08-06 | 5.02 | 5.14 | 5.02 | 5.14 | +1.38% | 551,066 |
| 2026-08-05 | 5.05 | 5.10 | 5.01 | 5.07 | -0.20% | 374,094 |
| 2026-08-04 | 5.10 | 5.12 | 5.02 | 5.08 | +1.20% | 452,635 |
| 2026-08-03 | 5.02 | 5.09 | 4.98 | 5.02 | +0.00% | 406,256 |
| 2026-07-31 | 5.17 | 5.17 | 5.01 | 5.02 | -2.33% | 905,617 |
| 2026-07-30 | 5.16 | 5.24 | 5.12 | 5.14 | -0.39% | 643,796 |
| 2026-07-29 | 5.16 | 5.30 | 5.16 | 5.16 | +0.39% | 1,460,953 |
| 2026-07-28 | 4.93 | 5.25 | 4.91 | 5.14 | +3.84% | 1,361,460 |
| 2026-07-27 | 5.00 | 5.00 | 4.85 | 4.95 | +1.02% | 769,514 |
| 2026-07-24 | 4.89 | 4.90 | 4.81 | 4.90 | +0.20% | 925,937 |
| 2026-07-23 | 5.04 | 5.12 | 4.86 | 4.89 | -2.20% | 2,013,501 |
| 2026-07-22 | 5.00 | 5.08 | 4.82 | 5.00 | -1.38% | 2,319,819 |
| 2026-07-21 | 5.50 | 5.58 | 5.07 | 5.07 | -10.11% | 1,698,658 |
| 2026-07-20 | 5.59 | 5.66 | 5.56 | 5.64 | +1.44% | 525,170 |
| 2026-07-17 | 5.49 | 5.58 | 5.44 | 5.56 | +1.65% | 742,348 |
| 2026-07-16 | 5.44 | 5.49 | 5.41 | 5.47 | +1.11% | 777,412 |
| 2026-07-15 | 5.48 | 5.60 | 5.38 | 5.41 | -1.28% | 824,438 |
| 2026-07-14 | 5.69 | 5.69 | 5.44 | 5.48 | -2.49% | 1,060,703 |
| 2026-07-13 | 5.70 | 5.71 | 5.59 | 5.62 | -0.35% | 797,552 |
| 2026-07-10 | 5.69 | 5.73 | 5.61 | 5.64 | -1.74% | 704,534 |
| 2026-07-09 | 5.66 | 5.76 | 5.64 | 5.74 | +1.23% | 579,706 |
| 2026-07-08 | 5.58 | 5.75 | 5.53 | 5.67 | +1.43% | 1,052,368 |
| 2026-07-07 | 5.51 | 5.65 | 5.51 | 5.59 | +0.18% | 713,896 |
| 2026-07-06 | 5.72 | 5.89 | 5.51 | 5.58 | -2.11% | 948,529 |
| 2026-07-03 | 5.61 | 5.71 | 5.60 | 5.70 | +1.42% | 404,923 |
| 2026-07-02 | 5.65 | 5.67 | 5.59 | 5.62 | -1.06% | 1,000,708 |
| 2026-07-01 | 5.55 | 5.79 | 5.55 | 5.68 | +2.53% | 1,159,355 |
| 2026-06-30 | 5.64 | 5.66 | 5.54 | 5.54 | -1.07% | 1,114,857 |
| 2026-06-29 | 5.55 | 5.68 | 5.55 | 5.60 | +0.18% | 519,274 |
| 2026-06-26 | 5.49 | 5.61 | 5.44 | 5.59 | +1.08% | 552,636 |
| 2026-06-25 | 5.43 | 5.53 | 5.41 | 5.53 | +2.60% | 546,665 |
| 2026-06-24 | 5.60 | 5.60 | 5.39 | 5.39 | -1.46% | 1,578,507 |
| 2026-06-23 | 5.53 | 5.65 | 5.46 | 5.47 | +0.00% | 937,735 |
| 2026-06-22 | 5.23 | 5.48 | 5.21 | 5.47 | +3.40% | 824,197 |
| 2026-06-19 | 5.18 | 5.40 | 5.11 | 5.29 | +4.13% | 4,052,921 |
| 2026-06-18 | 5.09 | 5.19 | 5.07 | 5.08 | -0.97% | 995,613 |
| 2026-06-17 | 5.10 | 5.15 | 5.05 | 5.13 | +1.38% | 632,009 |
| 2026-06-16 | 4.89 | 5.06 | 4.85 | 5.06 | +2.43% | 700,007 |
| 2026-06-15 | 4.94 | 4.96 | 4.87 | 4.94 | +0.20% | 501,738 |
| 2026-06-12 | 5.00 | 5.01 | 4.90 | 4.93 | -0.40% | 410,381 |
| 2026-06-11 | 5.00 | 5.08 | 4.91 | 4.95 | -1.00% | 518,898 |
| 2026-06-10 | 4.92 | 5.02 | 4.80 | 5.00 | +1.83% | 1,096,389 |
| 2026-06-09 | 4.68 | 4.92 | 4.65 | 4.91 | +4.91% | 1,203,910 |
| 2026-06-05 | 4.69 | 4.72 | 4.65 | 4.68 | -0.21% | 478,166 |
| 2026-06-04 | 4.57 | 4.71 | 4.51 | 4.69 | +2.63% | 785,570 |
| 2026-06-03 | 4.53 | 4.61 | 4.47 | 4.57 | +0.88% | 2,195,966 |
| 2026-06-02 | 4.61 | 4.63 | 4.53 | 4.53 | -2.58% | 920,824 |
| 2026-06-01 | 4.76 | 4.78 | 4.61 | 4.65 | -3.73% | 862,584 |
| 2026-05-29 | 5.10 | 5.10 | 4.82 | 4.83 | -3.01% | 1,764,067 |
| 2026-05-28 | 5.02 | 5.05 | 4.94 | 4.98 | -0.20% | 777,763 |
| 2026-05-27 | 4.95 | 5.02 | 4.89 | 4.99 | +0.81% | 695,008 |
| 2026-05-26 | 4.95 | 4.97 | 4.85 | 4.95 | +0.61% | 770,726 |
| 2026-05-25 | 4.92 | 5.00 | 4.87 | 4.92 | -0.40% | 619,094 |
| 2026-05-22 | 5.12 | 5.12 | 4.93 | 4.94 | -1.59% | 759,119 |
| 2026-05-21 | 5.15 | 5.17 | 5.01 | 5.02 | -1.38% | 666,853 |
| 2026-05-20 | 5.10 | 5.11 | 5.04 | 5.09 | +0.20% | 645,701 |
| 2026-05-19 | 5.08 | 5.11 | 4.98 | 5.08 | +2.63% | 582,683 |
| 2026-05-18 | 5.02 | 5.04 | 4.90 | 4.95 | -1.20% | 704,677 |
| 2026-05-15 | 4.98 | 5.04 | 4.93 | 5.01 | +1.62% | 709,104 |
| 2026-05-14 | 4.91 | 4.99 | 4.82 | 4.93 | +0.20% | 807,405 |
| 2026-05-13 | 4.91 | 4.92 | 4.81 | 4.92 | -0.20% | 553,317 |
| 2026-05-12 | 5.06 | 5.15 | 4.87 | 4.93 | -2.57% | 832,257 |
| 2026-05-11 | 5.17 | 5.19 | 5.06 | 5.06 | -2.13% | 995,934 |
| 2026-05-08 | 5.15 | 5.18 | 5.10 | 5.17 | -0.19% | 701,247 |
| 2026-05-07 | 5.20 | 5.23 | 5.10 | 5.18 | -0.38% | 973,845 |
| 2026-05-06 | 5.14 | 5.27 | 5.13 | 5.20 | +1.36% | 564,832 |
| 2026-05-05 | 5.25 | 5.30 | 5.11 | 5.13 | -3.93% | 787,447 |
| 2026-05-04 | 5.40 | 5.54 | 5.25 | 5.34 | -0.56% | 1,583,963 |
| 2026-05-01 | 5.30 | 5.47 | 5.10 | 5.37 | +0.19% | 1,635,625 |
| 2026-04-30 | 5.25 | 5.39 | 5.25 | 5.36 | +1.71% | 774,940 |
| 2026-04-29 | 5.30 | 5.35 | 5.23 | 5.27 | +0.76% | 502,293 |
| 2026-04-28 | 5.20 | 5.26 | 5.10 | 5.23 | +0.19% | 686,617 |
| 2026-04-27 | 5.30 | 5.34 | 5.20 | 5.22 | -1.32% | 315,317 |
| 2026-04-24 | 5.32 | 5.38 | 5.25 | 5.29 | -0.56% | 557,454 |
| 2026-04-23 | 5.35 | 5.37 | 5.29 | 5.32 | -0.56% | 316,726 |
| 2026-04-22 | 5.40 | 5.44 | 5.35 | 5.35 | -1.29% | 391,103 |
| 2026-04-21 | 5.40 | 5.47 | 5.35 | 5.42 | +0.00% | 992,493 |
| 2026-04-20 | 5.37 | 5.44 | 5.27 | 5.42 | +0.74% | 1,061,980 |
| 2026-04-17 | 5.32 | 5.43 | 5.32 | 5.38 | +0.19% | 424,761 |
| 2026-04-16 | 5.40 | 5.46 | 5.33 | 5.37 | +0.00% | 293,280 |
| 2026-04-15 | 5.36 | 5.40 | 5.30 | 5.37 | +0.94% | 623,485 |
| 2026-04-14 | 5.39 | 5.44 | 5.30 | 5.32 | -0.75% | 548,874 |
| 2026-04-13 | 5.43 | 5.43 | 5.32 | 5.36 | -1.47% | 419,075 |
| 2026-04-10 | 5.38 | 5.45 | 5.35 | 5.44 | +1.12% | 452,721 |
| 2026-04-09 | 5.30 | 5.44 | 5.29 | 5.38 | +1.51% | 628,420 |
| 2026-04-08 | 5.39 | 5.48 | 5.25 | 5.30 | -1.12% | 1,362,050 |
| 2026-04-07 | 5.30 | 5.44 | 5.30 | 5.36 | +1.71% | 986,728 |
| 2026-04-02 | 5.33 | 5.40 | 5.25 | 5.27 | -1.68% | 606,473 |
| 2026-04-01 | 5.28 | 5.37 | 5.20 | 5.36 | +1.90% | 630,813 |
| 2026-03-31 | 5.12 | 5.29 | 5.10 | 5.26 | +3.75% | 1,076,824 |
| 2026-03-30 | 5.04 | 5.08 | 4.96 | 5.07 | +0.40% | 714,834 |
| 2026-03-27 | 5.14 | 5.14 | 5.02 | 5.05 | -1.37% | 488,856 |
| 2026-03-26 | 5.06 | 5.14 | 5.02 | 5.12 | +1.19% | 654,487 |
| 2026-03-25 | 5.00 | 5.09 | 4.94 | 5.06 | +3.05% | 965,561 |
| 2026-03-24 | 4.90 | 4.95 | 4.79 | 4.91 | +2.08% | 1,059,338 |
| 2026-03-23 | 4.73 | 4.81 | 4.71 | 4.81 | -0.21% | 878,595 |
| 2026-03-20 | 4.78 | 4.86 | 4.76 | 4.82 | -0.21% | 1,114,276 |
| 2026-03-19 | 4.83 | 4.91 | 4.79 | 4.83 | +0.84% | 1,214,898 |
| 2026-03-18 | 4.75 | 4.85 | 4.68 | 4.79 | +3.01% | 1,787,942 |
| 2026-03-17 | 4.69 | 4.86 | 4.60 | 4.65 | -0.43% | 1,852,394 |
| 2026-03-16 | 4.54 | 4.67 | 4.51 | 4.67 | +3.78% | 996,926 |
| 2026-03-13 | 4.38 | 4.53 | 4.35 | 4.50 | +0.90% | 1,127,457 |
| 2026-03-12 | 4.57 | 4.65 | 4.43 | 4.46 | -1.98% | 1,662,844 |
| 2026-03-11 | 4.75 | 4.82 | 4.53 | 4.55 | -3.81% | 1,995,960 |
| 2026-03-10 | 4.87 | 5.02 | 4.70 | 4.73 | -18.59% | 2,421,949 |
| 2026-03-09 | 6.00 | 6.00 | 5.77 | 5.81 | -2.68% | 3,203,929 |
| 2026-03-06 | 6.00 | 6.03 | 5.95 | 5.97 | -0.67% | 2,553,464 |
| 2026-03-05 | 5.98 | 6.05 | 5.96 | 6.01 | +0.33% | 2,458,824 |
| 2026-03-04 | 6.00 | 6.05 | 5.88 | 5.99 | -1.32% | 1,685,583 |
| 2026-03-03 | 6.01 | 6.13 | 5.99 | 6.07 | +0.33% | 1,098,512 |
| 2026-03-02 | 6.02 | 6.10 | 5.91 | 6.05 | +0.50% | 1,224,519 |
| 2026-02-27 | 6.21 | 6.21 | 6.02 | 6.02 | -0.82% | 1,332,684 |
| 2026-02-26 | 6.27 | 6.39 | 6.05 | 6.07 | -3.04% | 1,236,816 |
| 2026-02-25 | 5.95 | 6.47 | 5.95 | 6.26 | +16.36% | 2,628,310 |
| 2026-02-24 | 5.70 | 5.85 | 5.36 | 5.38 | -6.27% | 1,139,817 |
| 2026-02-23 | 5.84 | 5.84 | 5.72 | 5.74 | -1.20% | 714,269 |
| 2026-02-20 | 5.76 | 5.88 | 5.67 | 5.81 | +1.57% | 586,296 |
| 2026-02-19 | 5.73 | 5.73 | 5.65 | 5.72 | -0.52% | 638,773 |
| 2026-02-18 | 5.61 | 5.75 | 5.60 | 5.75 | +3.05% | 561,276 |
| 2026-02-17 | 5.67 | 5.67 | 5.55 | 5.58 | -0.36% | 291,721 |
| 2026-02-16 | 5.59 | 5.66 | 5.53 | 5.60 | +0.36% | 679,944 |
| 2026-02-13 | 5.40 | 5.63 | 5.34 | 5.58 | +2.95% | 756,652 |
| 2026-02-12 | 5.52 | 5.73 | 5.41 | 5.42 | -2.52% | 786,615 |
| 2026-02-11 | 5.61 | 5.64 | 5.52 | 5.56 | -0.89% | 857,492 |
| 2026-02-10 | 5.66 | 5.72 | 5.58 | 5.61 | -1.58% | 847,106 |
| 2026-02-09 | 5.70 | 5.77 | 5.67 | 5.70 | +0.00% | 639,693 |
| 2026-02-06 | 5.65 | 5.73 | 5.61 | 5.70 | -0.70% | 550,550 |
| 2026-02-05 | 5.80 | 5.85 | 5.59 | 5.74 | -0.69% | 1,289,207 |
| 2026-02-04 | 5.88 | 5.88 | 5.73 | 5.78 | -1.03% | 1,081,265 |
| 2026-02-03 | 5.90 | 5.93 | 5.80 | 5.84 | -0.34% | 579,577 |
| 2026-02-02 | 5.80 | 5.90 | 5.77 | 5.86 | +0.34% | 519,340 |
| 2026-01-30 | 5.79 | 5.86 | 5.66 | 5.84 | +1.04% | 1,032,001 |
| 2026-01-29 | 5.68 | 5.78 | 5.62 | 5.78 | +1.40% | 429,233 |
| 2026-01-28 | 5.94 | 5.94 | 5.67 | 5.70 | -2.40% | 738,349 |
| 2026-01-27 | 5.96 | 6.03 | 5.83 | 5.84 | -1.02% | 694,141 |
| 2026-01-23 | 5.92 | 6.02 | 5.88 | 5.90 | -0.34% | 897,638 |
| 2026-01-22 | 5.66 | 5.94 | 5.66 | 5.92 | +4.41% | 737,161 |
| 2026-01-21 | 5.64 | 5.68 | 5.54 | 5.67 | +0.53% | 663,750 |
| 2026-01-20 | 5.46 | 5.70 | 5.41 | 5.64 | +2.36% | 682,746 |
| 2026-01-19 | 5.51 | 5.65 | 5.47 | 5.51 | +0.00% | 464,994 |
| 2026-01-16 | 5.40 | 5.58 | 5.40 | 5.51 | +2.04% | 531,502 |
| 2026-01-15 | 5.55 | 5.60 | 5.33 | 5.40 | -2.17% | 1,188,600 |
| 2026-01-14 | 5.37 | 5.58 | 5.37 | 5.52 | +2.99% | 1,129,020 |
| 2026-01-13 | 5.35 | 5.40 | 5.32 | 5.36 | +0.00% | 824,667 |
| 2026-01-12 | 5.40 | 5.45 | 5.33 | 5.36 | +0.37% | 323,656 |
| 2026-01-09 | 5.37 | 5.45 | 5.33 | 5.34 | +0.19% | 354,205 |
| 2026-01-08 | 5.34 | 5.36 | 5.27 | 5.33 | -0.37% | 422,633 |
| 2026-01-07 | 5.36 | 5.38 | 5.20 | 5.35 | +0.38% | 1,065,156 |
| 2026-01-06 | 5.41 | 5.45 | 5.32 | 5.33 | -1.48% | 945,522 |
| 2026-01-05 | 5.55 | 5.56 | 5.39 | 5.41 | -2.52% | 658,370 |
| 2026-01-02 | 5.67 | 5.67 | 5.52 | 5.55 | +0.91% | 256,236 |
| 2025-12-31 | 5.57 | 5.63 | 5.50 | 5.50 | -1.26% | 459,150 |
| 2025-12-30 | 5.59 | 5.70 | 5.52 | 5.57 | +0.72% | 226,638 |
| 2025-12-29 | 5.79 | 5.82 | 5.52 | 5.53 | -3.99% | 516,594 |
| 2025-12-24 | 5.77 | 5.79 | 5.71 | 5.76 | -0.86% | 95,234 |
| 2025-12-23 | 5.75 | 5.81 | 5.73 | 5.81 | +0.87% | 472,103 |
| 2025-12-22 | 5.71 | 5.80 | 5.71 | 5.76 | +1.05% | 290,404 |
| 2025-12-19 | 5.65 | 5.82 | 5.65 | 5.70 | +0.88% | 775,732 |
| 2025-12-18 | 5.54 | 5.66 | 5.50 | 5.65 | -1.05% | 537,063 |
| 2025-12-17 | 5.63 | 5.73 | 5.61 | 5.71 | +1.06% | 451,413 |
| 2025-12-16 | 5.70 | 5.72 | 5.61 | 5.65 | -1.40% | 494,396 |
| 2025-12-15 | 5.93 | 5.93 | 5.71 | 5.73 | -1.04% | 577,241 |
| 2025-12-12 | 5.88 | 5.90 | 5.74 | 5.79 | +0.00% | 469,447 |
| 2025-12-11 | 5.80 | 5.90 | 5.77 | 5.79 | +0.35% | 455,357 |
| 2025-12-10 | 5.84 | 5.85 | 5.70 | 5.77 | -1.03% | 669,076 |
| 2025-12-09 | 5.70 | 5.85 | 5.69 | 5.83 | +1.39% | 823,041 |
| 2025-12-08 | 5.60 | 5.77 | 5.60 | 5.75 | +1.95% | 546,737 |
| 2025-12-05 | 5.68 | 5.68 | 5.58 | 5.64 | -0.18% | 683,200 |
| 2025-12-04 | 5.59 | 5.65 | 5.55 | 5.65 | +0.89% | 535,258 |
| 2025-12-03 | 5.61 | 5.64 | 5.52 | 5.60 | -0.71% | 592,075 |
| 2025-12-02 | 5.60 | 5.72 | 5.58 | 5.64 | +0.71% | 481,142 |
| 2025-12-01 | 5.65 | 5.70 | 5.60 | 5.60 | -0.88% | 747,995 |
| 2025-11-28 | 5.72 | 5.72 | 5.58 | 5.65 | +1.07% | 467,940 |
| 2025-11-27 | 5.65 | 5.72 | 5.54 | 5.59 | -0.53% | 927,173 |
| 2025-11-26 | 5.63 | 5.67 | 5.57 | 5.62 | +1.44% | 594,281 |
| 2025-11-25 | 5.82 | 5.83 | 5.54 | 5.54 | -4.32% | 803,303 |
| 2025-11-24 | 5.75 | 5.85 | 5.71 | 5.79 | +2.12% | 1,485,208 |
| 2025-11-21 | 5.86 | 5.87 | 5.65 | 5.67 | -3.24% | 638,460 |
| 2025-11-20 | 5.90 | 5.97 | 5.83 | 5.86 | +0.17% | 757,604 |
| 2025-11-19 | 5.78 | 5.96 | 5.78 | 5.85 | -0.51% | 622,187 |
| 2025-11-18 | 5.98 | 5.99 | 5.79 | 5.88 | -1.67% | 1,036,163 |
| 2025-11-17 | 5.89 | 6.00 | 5.83 | 5.98 | +1.53% | 1,198,936 |
| 2025-11-14 | 5.82 | 5.93 | 5.75 | 5.89 | -0.17% | 735,956 |
| 2025-11-13 | 5.80 | 5.96 | 5.78 | 5.90 | +2.97% | 1,386,577 |
| 2025-11-12 | 5.68 | 5.73 | 5.62 | 5.73 | +2.69% | 766,462 |
| 2025-11-11 | 5.54 | 5.65 | 5.53 | 5.58 | +1.82% | 624,577 |
| 2025-11-10 | 5.46 | 5.50 | 5.44 | 5.48 | +2.81% | 548,115 |
| 2025-11-07 | 5.41 | 5.43 | 5.31 | 5.33 | -0.19% | 504,378 |
| 2025-11-06 | 5.33 | 5.41 | 5.32 | 5.34 | +0.19% | 531,098 |
| 2025-11-05 | 5.36 | 5.38 | 5.27 | 5.33 | +0.19% | 430,158 |
| 2025-11-04 | 5.38 | 5.38 | 5.27 | 5.32 | -0.37% | 527,980 |
| 2025-11-03 | 5.44 | 5.47 | 5.34 | 5.34 | -0.93% | 608,734 |
| 2025-10-31 | 5.40 | 5.51 | 5.38 | 5.39 | -0.37% | 758,797 |
| 2025-10-30 | 5.43 | 5.48 | 5.37 | 5.41 | -2.17% | 1,239,359 |
| 2025-10-29 | 5.82 | 5.84 | 5.45 | 5.53 | -1.78% | 1,335,363 |
| 2025-10-28 | 5.70 | 5.71 | 5.54 | 5.63 | -0.88% | 584,763 |
| 2025-10-27 | 5.71 | 5.72 | 5.60 | 5.68 | +0.71% | 404,924 |
| 2025-10-24 | 5.69 | 5.70 | 5.62 | 5.64 | +0.18% | 467,343 |
| 2025-10-23 | 5.45 | 5.67 | 5.45 | 5.63 | +1.99% | 712,415 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+14.49%). Schwächster Monat: Mär (-24.09%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Helia Group Ltd (HLI.AU)?
5.23 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HLI.AU?
6.47 im Hoch und 4.35 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Helia Group Ltd?
Historisch war der stärkste Kalendermonat von HLI.AU der Feb (Durchschnitt +14.49%), der schwächste der Mär (Durchschnitt -24.09%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 455 Tageskerzen im Closelook-Datenlake.