Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.445	0.465	0.445	0.460	0.407	290,144
2023-04-03	0.440	0.458	0.440	0.445	0.394	140,978
2023-03-31	0.430	0.470	0.430	0.445	0.394	542,517
2023-03-30	0.425	0.430	0.415	0.425	0.376	256,992
2023-03-29	0.420	0.430	0.415	0.420	0.372	548,648
2023-03-28	0.430	0.440	0.425	0.430	0.381	403,326
2023-03-27	0.430	0.450	0.425	0.430	0.381	685,197
2023-03-24	0.425	0.430	0.420	0.425	0.376	271,657
2023-03-23	0.425	0.435	0.420	0.425	0.376	255,058
2023-03-22	0.440	0.440	0.425	0.435	0.385	487,031
2023-03-21	0.450	0.455	0.425	0.425	0.376	803,226
2023-03-20	0.450	0.470	0.430	0.430	0.381	878,483
2023-03-17	0.490	0.490	0.435	0.435	0.385	2,523,235
2023-03-16	0.500	0.500	0.480	0.490	0.434	95,646
2023-03-15	0.480	0.500	0.480	0.495	0.438	402,817
2023-03-14	0.490	0.490	0.475	0.480	0.425	546,369
2023-03-13	0.495	0.495	0.490	0.490	0.434	228,939
2023-03-10	0.505	0.510	0.490	0.500	0.443	500,745
2023-03-09	0.510	0.525	0.505	0.505	0.447	488,275
2023-03-08	0.505	0.510	0.500	0.510	0.452	362,589
2023-03-07	0.500	0.530	0.500	0.505	0.447	546,540
2023-03-06	0.495	0.505	0.490	0.495	0.438	170,028
2023-03-03	0.490	0.505	0.490	0.495	0.438	198,844
2023-03-02	0.500	0.500	0.480	0.495	0.438	437,257
2023-03-01	0.490	0.510	0.490	0.500	0.443	382,534
2023-02-28	0.510	0.515	0.495	0.505	0.438	801,056
2023-02-27	0.545	0.545	0.503	0.505	0.438	824,110
2023-02-24	0.560	0.580	0.545	0.545	0.473	1,316,782
2023-02-23	0.610	0.615	0.535	0.560	0.486	1,864,825
2023-02-22	0.605	0.620	0.600	0.620	0.538	203,844
2023-02-21	0.575	0.615	0.575	0.615	0.534	244,084
2023-02-20	0.575	0.580	0.570	0.580	0.503	144,910
2023-02-17	0.580	0.585	0.575	0.580	0.503	204,394
2023-02-16	0.585	0.595	0.583	0.590	0.512	59,755
2023-02-15	0.590	0.600	0.585	0.585	0.508	181,000
2023-02-14	0.580	0.595	0.580	0.590	0.512	276,254
2023-02-13	0.600	0.600	0.580	0.580	0.503	247,378
2023-02-10	0.605	0.615	0.590	0.590	0.512	366,285
2023-02-09	0.620	0.620	0.600	0.605	0.525	136,646
2023-02-08	0.605	0.620	0.605	0.620	0.538	229,230
2023-02-07	0.605	0.623	0.600	0.615	0.534	309,883
2023-02-06	0.620	0.630	0.600	0.600	0.521	367,437
2023-02-03	0.635	0.635	0.610	0.635	0.551	501,529
2023-02-02	0.600	0.640	0.600	0.635	0.551	614,689
2023-02-01	0.585	0.610	0.585	0.600	0.521	287,254
2023-01-31	0.585	0.595	0.575	0.595	0.516	249,445
2023-01-30	0.595	0.595	0.580	0.585	0.508	250,834
2023-01-27	0.615	0.615	0.585	0.595	0.516	611,717
2023-01-25	0.620	0.630	0.605	0.605	0.525	363,987
2023-01-24	0.635	0.650	0.620	0.620	0.538	323,998
2023-01-23	0.625	0.645	0.625	0.635	0.551	233,612
2023-01-20	0.650	0.650	0.615	0.630	0.547	330,277
2023-01-19	0.670	0.670	0.615	0.650	0.564	523,178
2023-01-18	0.645	0.688	0.645	0.665	0.577	405,713
2023-01-17	0.675	0.690	0.630	0.630	0.547	569,927
2023-01-16	0.695	0.700	0.675	0.675	0.586	744,187
2023-01-13	0.655	0.690	0.655	0.690	0.599	622,323
2023-01-12	0.640	0.665	0.640	0.655	0.568	822,945
2023-01-11	0.610	0.640	0.610	0.640	0.555	423,990
2023-01-10	0.585	0.615	0.585	0.610	0.529	759,198

← NewerPage 16 of 22 · 1,266 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.