Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.475	0.480	0.465	0.480	0.417	125,146
2022-10-11	0.480	0.480	0.470	0.480	0.417	380,251
2022-10-10	0.475	0.480	0.465	0.470	0.408	653,940
2022-10-07	0.490	0.495	0.480	0.480	0.417	396,839
2022-10-06	0.490	0.490	0.480	0.490	0.425	513,605
2022-10-05	0.485	0.500	0.480	0.490	0.425	485,499
2022-10-04	0.470	0.490	0.460	0.485	0.421	281,037
2022-10-03	0.450	0.480	0.450	0.470	0.408	179,081
2022-09-30	0.470	0.470	0.450	0.450	0.391	825,033
2022-09-29	0.490	0.490	0.460	0.460	0.399	206,922
2022-09-28	0.470	0.490	0.455	0.485	0.421	372,340
2022-09-27	0.465	0.470	0.455	0.470	0.408	349,475
2022-09-26	0.475	0.475	0.455	0.465	0.404	488,099
2022-09-23	0.480	0.495	0.455	0.465	0.404	4,164,077
2022-09-21	0.495	0.500	0.463	0.475	0.412	485,895
2022-09-20	0.495	0.510	0.480	0.495	0.430	352,821
2022-09-19	0.495	0.505	0.475	0.475	0.412	793,081
2022-09-16	0.515	0.515	0.490	0.490	0.425	1,159,095
2022-09-15	0.520	0.520	0.505	0.515	0.447	263,666
2022-09-14	0.505	0.535	0.500	0.520	0.451	286,467
2022-09-13	0.525	0.545	0.520	0.520	0.451	344,766
2022-09-12	0.520	0.530	0.495	0.525	0.456	284,531
2022-09-09	0.500	0.515	0.500	0.510	0.443	350,796
2022-09-08	0.495	0.500	0.490	0.500	0.434	257,480
2022-09-07	0.510	0.510	0.490	0.495	0.430	384,336
2022-09-06	0.510	0.510	0.500	0.510	0.443	289,474
2022-09-05	0.510	0.510	0.480	0.510	0.443	890,477
2022-09-02	0.520	0.525	0.510	0.520	0.451	308,059
2022-09-01	0.535	0.550	0.520	0.525	0.456	311,286
2022-08-31	0.550	0.565	0.535	0.535	0.464	517,005
2022-08-30	0.565	0.565	0.550	0.550	0.465	500,541
2022-08-29	0.555	0.575	0.550	0.570	0.482	691,088
2022-08-26	0.580	0.585	0.565	0.580	0.491	725,484
2022-08-25	0.530	0.590	0.530	0.585	0.495	688,249
2022-08-24	0.540	0.555	0.540	0.555	0.469	335,809
2022-08-23	0.540	0.545	0.530	0.545	0.461	389,818
2022-08-22	0.545	0.550	0.540	0.540	0.457	155,429
2022-08-19	0.555	0.570	0.545	0.555	0.469	721,847
2022-08-18	0.540	0.555	0.535	0.555	0.469	831,314
2022-08-17	0.545	0.558	0.535	0.550	0.465	382,646
2022-08-16	0.550	0.560	0.540	0.555	0.469	361,366
2022-08-15	0.545	0.560	0.535	0.550	0.465	996,917
2022-08-12	0.540	0.545	0.530	0.535	0.453	471,112
2022-08-11	0.540	0.560	0.525	0.545	0.461	734,727
2022-08-10	0.520	0.540	0.515	0.530	0.448	815,728
2022-08-09	0.515	0.535	0.510	0.520	0.440	244,449
2022-08-08	0.530	0.540	0.510	0.515	0.436	416,127
2022-08-05	0.525	0.545	0.515	0.545	0.461	359,076
2022-08-04	0.510	0.530	0.510	0.525	0.444	456,883
2022-08-03	0.495	0.510	0.485	0.510	0.431	554,333
2022-08-02	0.510	0.520	0.495	0.495	0.419	750,057
2022-08-01	0.505	0.520	0.500	0.505	0.427	174,206
2022-07-29	0.550	0.570	0.495	0.500	0.423	2,045,841
2022-07-28	0.510	0.545	0.505	0.530	0.448	3,545,438
2022-07-27	0.490	0.490	0.465	0.490	0.414	696,278
2022-07-26	0.475	0.500	0.475	0.495	0.419	328,376
2022-07-25	0.480	0.480	0.465	0.475	0.402	244,453
2022-07-22	0.485	0.490	0.470	0.475	0.402	574,291
2022-07-21	0.510	0.510	0.490	0.505	0.427	202,640
2022-07-20	0.485	0.515	0.485	0.500	0.423	735,366

← NewerPage 18 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.