Humm Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.685	0.735	0.665	0.725	0.679	729,177
2024-09-03	0.730	0.770	0.705	0.705	0.660	1,337,772
2024-09-02	0.700	0.745	0.700	0.740	0.693	2,814,499
2024-08-30	0.645	0.695	0.635	0.685	0.642	729,214
2024-08-29	0.680	0.680	0.620	0.660	0.618	760,996
2024-08-28	0.660	0.690	0.660	0.680	0.637	392,286
2024-08-27	0.645	0.690	0.633	0.690	0.646	947,502
2024-08-26	0.700	0.700	0.645	0.665	0.611	1,107,107
2024-08-23	0.680	0.710	0.665	0.700	0.643	2,713,175
2024-08-22	0.715	0.720	0.690	0.710	0.653	4,936,840
2024-08-21	0.580	0.715	0.580	0.715	0.657	9,963,167
2024-08-20	0.525	0.545	0.520	0.520	0.478	605,289
2024-08-19	0.505	0.540	0.500	0.525	0.483	784,699
2024-08-16	0.480	0.505	0.475	0.505	0.464	353,926
2024-08-15	0.470	0.485	0.470	0.480	0.441	128,499
2024-08-14	0.470	0.480	0.465	0.480	0.441	67,417
2024-08-13	0.480	0.490	0.470	0.470	0.432	580,203
2024-08-12	0.480	0.490	0.473	0.490	0.450	42,556
2024-08-09	0.470	0.490	0.470	0.485	0.446	238,430
2024-08-08	0.480	0.480	0.465	0.475	0.437	261,410
2024-08-07	0.460	0.475	0.450	0.470	0.432	77,398
2024-08-06	0.450	0.480	0.450	0.470	0.432	259,610
2024-08-05	0.475	0.475	0.460	0.475	0.437	191,261
2024-08-02	0.465	0.480	0.450	0.480	0.441	339,878
2024-08-01	0.450	0.465	0.448	0.465	0.427	331,837
2024-07-31	0.440	0.455	0.440	0.445	0.409	141,132
2024-07-30	0.435	0.450	0.435	0.450	0.414	120,318
2024-07-29	0.445	0.455	0.445	0.455	0.418	72,910
2024-07-26	0.445	0.450	0.435	0.445	0.409	128,236
2024-07-25	0.465	0.465	0.445	0.445	0.409	80,610
2024-07-24	0.455	0.470	0.450	0.470	0.432	295,900
2024-07-23	0.460	0.465	0.455	0.455	0.418	293,942
2024-07-22	0.455	0.465	0.455	0.460	0.423	140,335
2024-07-19	0.460	0.465	0.455	0.460	0.423	93,691
2024-07-18	0.460	0.470	0.455	0.460	0.423	141,897
2024-07-17	0.455	0.468	0.455	0.465	0.427	131,798
2024-07-16	0.470	0.470	0.460	0.465	0.427	149,596
2024-07-15	0.450	0.470	0.450	0.470	0.432	443,952
2024-07-12	0.440	0.450	0.435	0.450	0.414	79,731
2024-07-11	0.450	0.450	0.435	0.440	0.404	224,633
2024-07-10	0.440	0.450	0.435	0.450	0.414	232,124
2024-07-09	0.445	0.450	0.440	0.450	0.414	245,647
2024-07-08	0.440	0.455	0.435	0.450	0.414	225,953
2024-07-05	0.440	0.440	0.430	0.440	0.404	206,050
2024-07-04	0.420	0.440	0.420	0.440	0.404	422,598
2024-07-03	0.410	0.425	0.410	0.425	0.391	158,085
2024-07-02	0.405	0.420	0.405	0.415	0.382	259,163
2024-07-01	0.410	0.415	0.405	0.410	0.377	529,254
2024-06-28	0.405	0.405	0.400	0.405	0.372	439,303
2024-06-27	0.405	0.410	0.400	0.400	0.368	546,596
2024-06-26	0.410	0.410	0.400	0.405	0.372	1,341,617
2024-06-25	0.405	0.410	0.405	0.405	0.372	783,836
2024-06-24	0.420	0.420	0.400	0.405	0.372	1,049,334
2024-06-21	0.415	0.425	0.415	0.425	0.391	612,573
2024-06-20	0.410	0.430	0.410	0.430	0.395	618,497
2024-06-19	0.410	0.410	0.400	0.405	0.372	433,400
2024-06-18	0.420	0.420	0.405	0.415	0.382	223,518
2024-06-17	0.405	0.420	0.405	0.420	0.386	340,219
2024-06-14	0.410	0.415	0.400	0.405	0.372	639,451
2024-06-13	0.410	0.415	0.405	0.410	0.377	219,360

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0050 AUD
2026-02-19	0.0150 AUD
2025-09-03	0.0075 AUD
2025-02-24	0.0125 AUD
2024-08-27	0.0125 AUD
2024-02-26	0.0075 AUD
2023-08-30	0.0100 AUD
2023-03-01	0.0100 AUD
2022-08-31	0.0140 AUD
2022-02-28	0.0170 AUD
2020-03-06	0.0373 AUD
2019-09-05	0.0373 AUD
2019-03-06	0.0373 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.