Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.420	0.420	0.410	0.410	0.377	211,418
2024-06-11	0.425	0.425	0.415	0.425	0.391	250,286
2024-06-07	0.425	0.430	0.420	0.430	0.395	336,603
2024-06-06	0.435	0.435	0.425	0.425	0.391	251,200
2024-06-05	0.435	0.440	0.430	0.435	0.400	542,688
2024-06-04	0.445	0.450	0.430	0.435	0.400	962,565
2024-06-03	0.450	0.455	0.445	0.450	0.414	86,652
2024-05-31	0.460	0.465	0.445	0.460	0.423	438,328
2024-05-30	0.448	0.465	0.445	0.465	0.427	240,624
2024-05-29	0.465	0.468	0.450	0.450	0.414	374,786
2024-05-28	0.460	0.470	0.455	0.465	0.427	249,266
2024-05-27	0.450	0.470	0.445	0.465	0.427	472,009
2024-05-24	0.450	0.465	0.445	0.455	0.418	320,790
2024-05-23	0.465	0.465	0.445	0.465	0.427	467,103
2024-05-22	0.440	0.465	0.440	0.465	0.427	1,134,094
2024-05-21	0.430	0.445	0.430	0.445	0.409	391,107
2024-05-20	0.430	0.440	0.430	0.430	0.395	180,304
2024-05-17	0.435	0.445	0.430	0.430	0.395	189,509
2024-05-16	0.430	0.445	0.430	0.435	0.400	314,081
2024-05-15	0.425	0.440	0.425	0.430	0.395	118,987
2024-05-14	0.425	0.430	0.425	0.425	0.391	937,293
2024-05-13	0.425	0.430	0.420	0.425	0.391	565,585
2024-05-10	0.440	0.440	0.428	0.435	0.400	253,402
2024-05-09	0.450	0.450	0.430	0.440	0.404	190,300
2024-05-08	0.440	0.450	0.440	0.445	0.409	109,435
2024-05-07	0.445	0.450	0.440	0.450	0.414	348,538
2024-05-06	0.445	0.460	0.445	0.445	0.409	177,947
2024-05-03	0.450	0.460	0.445	0.450	0.414	114,537
2024-05-02	0.450	0.460	0.445	0.450	0.414	293,314
2024-05-01	0.465	0.465	0.450	0.450	0.414	203,276
2024-04-30	0.455	0.465	0.455	0.465	0.427	187,697
2024-04-29	0.455	0.470	0.440	0.455	0.418	216,762
2024-04-26	0.450	0.455	0.440	0.455	0.418	375,236
2024-04-24	0.460	0.470	0.450	0.450	0.414	154,310
2024-04-23	0.465	0.470	0.460	0.465	0.427	129,369
2024-04-22	0.450	0.470	0.450	0.460	0.423	265,444
2024-04-19	0.465	0.470	0.450	0.450	0.414	661,921
2024-04-18	0.475	0.475	0.465	0.470	0.432	79,193
2024-04-17	0.470	0.470	0.460	0.470	0.432	453,543
2024-04-16	0.475	0.475	0.465	0.465	0.427	435,830
2024-04-15	0.480	0.485	0.475	0.475	0.437	244,473
2024-04-12	0.485	0.490	0.475	0.475	0.437	222,615
2024-04-11	0.485	0.490	0.475	0.490	0.450	320,704
2024-04-10	0.475	0.485	0.475	0.485	0.446	75,890
2024-04-09	0.480	0.483	0.475	0.475	0.437	365,525
2024-04-08	0.490	0.490	0.480	0.480	0.441	312,090
2024-04-05	0.480	0.485	0.475	0.480	0.441	361,429
2024-04-04	0.485	0.490	0.480	0.480	0.441	223,942
2024-04-03	0.495	0.495	0.485	0.485	0.446	538,903
2024-04-02	0.505	0.505	0.490	0.490	0.450	266,625
2024-03-28	0.515	0.515	0.500	0.500	0.460	110,157
2024-03-27	0.515	0.515	0.500	0.510	0.469	353,638
2024-03-26	0.515	0.520	0.500	0.515	0.473	3,933,653
2024-03-25	0.515	0.520	0.510	0.515	0.473	133,373
2024-03-22	0.525	0.525	0.510	0.515	0.473	687,084
2024-03-21	0.505	0.525	0.500	0.520	0.478	506,760
2024-03-20	0.490	0.505	0.490	0.505	0.464	511,814
2024-03-19	0.495	0.510	0.495	0.495	0.455	567,208
2024-03-18	0.490	0.505	0.490	0.495	0.455	247,218
2024-03-15	0.495	0.505	0.495	0.500	0.460	434,736

← NewerPage 11 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.