Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.435	0.450	0.435	0.450	0.408	268,826
2023-09-21	0.445	0.445	0.430	0.445	0.403	448,673
2023-09-20	0.440	0.445	0.435	0.445	0.403	109,086
2023-09-19	0.435	0.440	0.435	0.440	0.399	148,265
2023-09-18	0.445	0.450	0.440	0.450	0.408	211,251
2023-09-15	0.440	0.455	0.440	0.455	0.412	803,332
2023-09-14	0.445	0.445	0.440	0.440	0.399	64,520
2023-09-13	0.460	0.460	0.435	0.445	0.403	272,648
2023-09-12	0.460	0.460	0.445	0.460	0.417	149,048
2023-09-11	0.440	0.460	0.440	0.460	0.417	163,186
2023-09-08	0.430	0.445	0.430	0.445	0.403	178,405
2023-09-07	0.430	0.440	0.430	0.440	0.399	209,446
2023-09-06	0.435	0.440	0.425	0.440	0.399	290,111
2023-09-05	0.440	0.440	0.430	0.435	0.394	63,235
2023-09-04	0.440	0.445	0.430	0.445	0.403	231,667
2023-09-01	0.450	0.450	0.440	0.445	0.403	146,140
2023-08-31	0.440	0.445	0.435	0.435	0.394	279,344
2023-08-30	0.450	0.460	0.435	0.445	0.403	108,203
2023-08-29	0.440	0.445	0.430	0.440	0.390	595,234
2023-08-28	0.460	0.460	0.440	0.440	0.390	384,495
2023-08-25	0.465	0.465	0.450	0.450	0.398	232,318
2023-08-24	0.490	0.490	0.445	0.465	0.412	2,036,677
2023-08-23	0.460	0.490	0.455	0.490	0.434	601,183
2023-08-22	0.465	0.470	0.455	0.460	0.407	167,562
2023-08-21	0.465	0.470	0.455	0.455	0.403	187,926
2023-08-18	0.465	0.470	0.463	0.465	0.412	158,308
2023-08-17	0.465	0.470	0.455	0.460	0.407	151,869
2023-08-16	0.470	0.475	0.465	0.475	0.421	65,412
2023-08-15	0.470	0.470	0.465	0.465	0.412	211,101
2023-08-14	0.475	0.485	0.465	0.470	0.416	188,451
2023-08-11	0.455	0.480	0.455	0.470	0.416	252,850
2023-08-10	0.440	0.460	0.440	0.460	0.407	288,923
2023-08-09	0.455	0.455	0.440	0.455	0.403	905,829
2023-08-08	0.450	0.455	0.450	0.450	0.398	70,582
2023-08-07	0.455	0.455	0.445	0.450	0.398	52,661
2023-08-04	0.450	0.460	0.450	0.455	0.403	424,244
2023-08-03	0.455	0.458	0.450	0.450	0.398	317,652
2023-08-02	0.450	0.460	0.450	0.455	0.403	296,303
2023-08-01	0.450	0.460	0.450	0.455	0.403	103,675
2023-07-31	0.450	0.455	0.450	0.450	0.398	101,861
2023-07-28	0.450	0.455	0.450	0.455	0.403	51,216
2023-07-27	0.450	0.460	0.450	0.450	0.398	526,744
2023-07-26	0.435	0.460	0.435	0.455	0.403	460,599
2023-07-25	0.440	0.445	0.430	0.430	0.381	390,260
2023-07-24	0.455	0.455	0.440	0.440	0.390	73,457
2023-07-21	0.470	0.470	0.445	0.455	0.403	416,679
2023-07-20	0.445	0.460	0.445	0.460	0.407	661,498
2023-07-19	0.450	0.455	0.450	0.450	0.398	113,435
2023-07-18	0.455	0.460	0.445	0.460	0.407	153,641
2023-07-17	0.455	0.465	0.450	0.460	0.407	151,896
2023-07-14	0.455	0.460	0.450	0.450	0.398	170,633
2023-07-13	0.445	0.460	0.440	0.455	0.403	195,262
2023-07-12	0.455	0.460	0.445	0.445	0.394	195,508
2023-07-11	0.450	0.470	0.450	0.470	0.416	172,151
2023-07-10	0.455	0.460	0.450	0.450	0.398	185,810
2023-07-07	0.475	0.475	0.460	0.465	0.412	97,627
2023-07-06	0.505	0.508	0.460	0.485	0.429	226,402
2023-07-05	0.495	0.515	0.495	0.505	0.447	215,963
2023-07-04	0.485	0.510	0.485	0.505	0.447	492,282
2023-07-03	0.450	0.493	0.450	0.480	0.425	463,027

← NewerPage 14 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.