Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.510	0.510	0.490	0.500	0.460	657,321
2024-03-13	0.500	0.515	0.500	0.505	0.464	1,567,284
2024-03-12	0.495	0.510	0.495	0.495	0.455	1,187,015
2024-03-11	0.510	0.520	0.495	0.500	0.460	1,671,555
2024-03-08	0.505	0.520	0.505	0.510	0.469	434,218
2024-03-07	0.515	0.515	0.505	0.505	0.464	484,926
2024-03-06	0.505	0.520	0.505	0.520	0.478	301,430
2024-03-05	0.505	0.520	0.505	0.515	0.473	221,339
2024-03-04	0.525	0.525	0.505	0.505	0.464	308,767
2024-03-01	0.520	0.535	0.510	0.530	0.487	315,937
2024-02-29	0.500	0.530	0.490	0.530	0.487	1,638,160
2024-02-28	0.495	0.505	0.495	0.500	0.460	1,547,632
2024-02-27	0.500	0.505	0.495	0.505	0.464	596,956
2024-02-26	0.515	0.530	0.498	0.500	0.460	1,438,391
2024-02-23	0.520	0.530	0.510	0.520	0.471	745,030
2024-02-22	0.540	0.565	0.520	0.520	0.471	1,663,227
2024-02-21	0.535	0.560	0.535	0.550	0.498	2,058,172
2024-02-20	0.650	0.650	0.508	0.560	0.507	5,008,926
2024-02-19	0.690	0.705	0.680	0.695	0.630	816,051
2024-02-16	0.680	0.700	0.680	0.690	0.625	518,978
2024-02-15	0.700	0.705	0.675	0.705	0.639	1,204,889
2024-02-14	0.690	0.700	0.670	0.700	0.634	349,718
2024-02-13	0.695	0.705	0.685	0.700	0.634	534,626
2024-02-12	0.700	0.718	0.690	0.700	0.634	910,606
2024-02-09	0.690	0.730	0.690	0.720	0.652	1,828,809
2024-02-08	0.650	0.700	0.650	0.700	0.634	1,375,330
2024-02-07	0.645	0.660	0.645	0.660	0.598	694,993
2024-02-06	0.650	0.655	0.640	0.650	0.589	455,520
2024-02-05	0.670	0.670	0.645	0.650	0.589	538,289
2024-02-02	0.660	0.685	0.655	0.670	0.607	1,994,602
2024-02-01	0.670	0.670	0.650	0.655	0.593	1,174,415
2024-01-31	0.675	0.680	0.650	0.670	0.607	1,618,105
2024-01-30	0.675	0.675	0.635	0.665	0.602	1,000,409
2024-01-29	0.690	0.690	0.668	0.675	0.612	528,959
2024-01-25	0.660	0.690	0.620	0.690	0.625	1,331,356
2024-01-24	0.645	0.690	0.640	0.660	0.598	2,081,447
2024-01-23	0.610	0.640	0.605	0.640	0.580	1,532,442
2024-01-22	0.590	0.625	0.585	0.615	0.557	1,248,301
2024-01-19	0.560	0.590	0.558	0.585	0.530	997,576
2024-01-18	0.555	0.555	0.535	0.555	0.503	325,990
2024-01-17	0.555	0.555	0.535	0.555	0.503	745,629
2024-01-16	0.550	0.560	0.550	0.560	0.507	448,437
2024-01-15	0.540	0.540	0.535	0.535	0.485	46,971
2024-01-12	0.540	0.540	0.533	0.540	0.489	256,651
2024-01-11	0.520	0.540	0.520	0.540	0.489	257,049
2024-01-10	0.510	0.520	0.505	0.520	0.471	221,659
2024-01-09	0.510	0.510	0.500	0.510	0.462	252,518
2024-01-08	0.500	0.505	0.495	0.500	0.453	180,609
2024-01-05	0.490	0.500	0.490	0.500	0.453	35,974
2024-01-04	0.480	0.500	0.480	0.500	0.453	222,613
2024-01-03	0.490	0.495	0.480	0.490	0.444	290,910
2024-01-02	0.490	0.500	0.490	0.490	0.444	140,714
2023-12-29	0.500	0.510	0.485	0.495	0.448	237,534
2023-12-28	0.510	0.515	0.495	0.510	0.462	221,604
2023-12-27	0.485	0.520	0.485	0.515	0.467	664,572
2023-12-22	0.460	0.485	0.460	0.485	0.439	605,272
2023-12-21	0.465	0.475	0.465	0.470	0.426	166,837
2023-12-20	0.470	0.480	0.460	0.475	0.430	370,578
2023-12-19	0.435	0.470	0.435	0.470	0.426	1,050,047
2023-12-18	0.425	0.445	0.415	0.440	0.399	4,870,328

← NewerPage 12 of 22 · 1,265 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.