Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.440	0.450	0.435	0.445	0.440	2,647,387
2026-07-27	0.450	0.460	0.438	0.450	0.445	2,423,538
2026-07-24	0.460	0.465	0.450	0.450	0.445	695,706
2026-07-23	0.465	0.470	0.455	0.460	0.455	516,406
2026-07-22	0.460	0.465	0.450	0.460	0.455	542,672
2026-07-21	0.470	0.475	0.450	0.450	0.445	1,254,480
2026-07-20	0.470	0.480	0.470	0.470	0.465	549,907
2026-07-17	0.480	0.480	0.465	0.465	0.460	384,003
2026-07-16	0.465	0.480	0.455	0.480	0.475	662,702
2026-07-15	0.465	0.465	0.460	0.460	0.455	267,973
2026-07-14	0.455	0.465	0.440	0.455	0.450	2,349,045
2026-07-13	0.470	0.475	0.455	0.465	0.460	2,040,239
2026-07-10	0.478	0.485	0.470	0.470	0.465	157,912
2026-07-09	0.480	0.485	0.478	0.480	0.475	4,173,390
2026-07-08	0.485	0.485	0.475	0.480	0.475	2,120,793
2026-07-07	0.490	0.490	0.475	0.480	0.475	300,021
2026-07-06	0.470	0.485	0.470	0.480	0.475	231,738
2026-07-03	0.470	0.480	0.470	0.470	0.465	617,684
2026-07-02	0.470	0.485	0.470	0.470	0.465	605,425
2026-07-01	0.470	0.478	0.460	0.470	0.465	1,644,985
2026-06-30	0.455	0.470	0.455	0.470	0.465	1,913,896
2026-06-29	0.460	0.475	0.455	0.470	0.465	2,311,130
2026-06-26	0.455	0.465	0.455	0.460	0.455	1,303,124
2026-06-25	0.460	0.470	0.440	0.455	0.450	3,975,203
2026-06-24	0.455	0.465	0.455	0.460	0.455	3,336,670
2026-06-23	0.455	0.470	0.450	0.455	0.450	2,988,581
2026-06-22	0.500	0.500	0.440	0.455	0.450	6,350,029
2026-06-19	0.600	0.600	0.575	0.585	0.578	969,783
2026-06-18	0.580	0.595	0.575	0.590	0.583	958,707
2026-06-17	0.570	0.580	0.560	0.580	0.573	857,688
2026-06-16	0.570	0.575	0.560	0.570	0.563	533,373
2026-06-15	0.560	0.575	0.550	0.570	0.563	543,494
2026-06-12	0.550	0.560	0.550	0.555	0.549	957,879
2026-06-11	0.540	0.555	0.540	0.550	0.544	154,422
2026-06-10	0.560	0.565	0.550	0.560	0.554	303,752
2026-06-09	0.565	0.570	0.545	0.555	0.549	435,961
2026-06-05	0.560	0.570	0.560	0.570	0.563	211,974
2026-06-04	0.560	0.570	0.535	0.565	0.559	575,405
2026-06-03	0.565	0.580	0.565	0.575	0.568	363,453
2026-06-02	0.585	0.600	0.560	0.565	0.559	835,075
2026-06-01	0.590	0.600	0.585	0.585	0.578	615,976
2026-05-29	0.600	0.600	0.580	0.590	0.583	810,363
2026-05-28	0.600	0.605	0.580	0.590	0.583	202,917
2026-05-27	0.595	0.605	0.575	0.605	0.598	756,166
2026-05-26	0.600	0.600	0.560	0.590	0.583	535,177
2026-05-25	0.610	0.615	0.580	0.600	0.593	1,064,817
2026-05-22	0.625	0.625	0.605	0.610	0.603	335,641
2026-05-21	0.610	0.625	0.610	0.620	0.613	945,164
2026-05-20	0.610	0.630	0.610	0.610	0.603	373,130
2026-05-19	0.635	0.635	0.610	0.610	0.603	733,047
2026-05-18	0.650	0.650	0.625	0.635	0.628	509,330
2026-05-15	0.650	0.655	0.620	0.645	0.638	1,241,553
2026-05-14	0.680	0.690	0.645	0.645	0.638	610,374
2026-05-13	0.680	0.685	0.670	0.680	0.672	509,164
2026-05-12	0.680	0.685	0.670	0.670	0.662	709,905
2026-05-11	0.645	0.680	0.640	0.675	0.667	1,809,112
2026-05-08	0.645	0.645	0.625	0.625	0.618	213,274
2026-05-07	0.640	0.675	0.625	0.625	0.618	348,910
2026-05-06	0.630	0.640	0.625	0.635	0.628	257,708
2026-05-05	0.630	0.645	0.630	0.630	0.623	162,125

← NewerPage 2 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.