Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.810	0.815	0.790	0.805	0.667	2,297,512
2022-01-24	0.840	0.845	0.800	0.820	0.680	1,668,936
2022-01-21	0.870	0.870	0.840	0.850	0.705	1,504,032
2022-01-20	0.875	0.885	0.865	0.870	0.721	1,101,133
2022-01-19	0.890	0.895	0.875	0.875	0.725	613,851
2022-01-18	0.900	0.910	0.890	0.900	0.746	1,133,678
2022-01-17	0.910	0.910	0.900	0.900	0.746	1,080,941
2022-01-14	0.920	0.920	0.900	0.910	0.754	1,244,755
2022-01-13	0.935	0.935	0.915	0.930	0.771	507,863
2022-01-12	0.925	0.940	0.920	0.935	0.775	584,939
2022-01-11	0.940	0.945	0.928	0.930	0.771	1,017,782
2022-01-10	0.925	0.950	0.900	0.945	0.783	2,611,295
2022-01-07	0.925	0.945	0.910	0.910	0.754	3,498,791
2022-01-06	0.940	0.970	0.870	0.915	0.758	7,653,999
2022-01-05	0.910	0.910	0.880	0.895	0.742	1,151,296
2022-01-04	0.920	0.920	0.900	0.915	0.758	863,209
2021-12-31	0.930	0.930	0.900	0.900	0.746	1,686,000
2021-12-30	0.925	1.005	0.905	0.935	0.775	9,177,898
2021-12-29	0.900	0.915	0.890	0.890	0.738	858,870
2021-12-24	0.905	0.915	0.895	0.900	0.746	611,148
2021-12-23	0.905	0.920	0.895	0.905	0.750	1,173,014
2021-12-22	0.875	0.920	0.865	0.905	0.750	3,365,834
2021-12-21	0.905	0.955	0.860	0.875	0.725	5,955,238
2021-12-20	0.725	0.920	0.725	0.910	0.754	14,543,136
2021-12-17	0.730	0.740	0.718	0.740	0.613	773,729
2021-12-16	0.745	0.745	0.715	0.715	0.593	2,578,441
2021-12-15	0.740	0.750	0.735	0.735	0.609	416,724
2021-12-14	0.750	0.750	0.735	0.740	0.613	1,812,008
2021-12-13	0.740	0.755	0.740	0.750	0.622	954,666
2021-12-10	0.755	0.755	0.730	0.740	0.613	1,173,470
2021-12-09	0.745	0.755	0.740	0.745	0.618	1,229,728
2021-12-08	0.750	0.760	0.735	0.740	0.613	1,691,396
2021-12-07	0.735	0.765	0.735	0.750	0.622	2,370,664
2021-12-06	0.750	0.750	0.720	0.735	0.609	2,537,362
2021-12-03	0.740	0.755	0.735	0.740	0.613	1,878,831
2021-12-02	0.740	0.745	0.730	0.740	0.613	1,067,150
2021-12-01	0.730	0.745	0.725	0.745	0.618	1,026,649
2021-11-30	0.770	0.780	0.730	0.730	0.605	2,331,740
2021-11-29	0.745	0.775	0.745	0.765	0.634	2,096,784
2021-11-26	0.800	0.800	0.755	0.770	0.638	1,930,775
2021-11-25	0.800	0.815	0.790	0.795	0.659	898,716
2021-11-24	0.795	0.798	0.785	0.795	0.659	945,943
2021-11-23	0.805	0.810	0.780	0.785	0.651	2,541,233
2021-11-22	0.820	0.820	0.800	0.800	0.663	1,232,452
2021-11-19	0.840	0.840	0.815	0.820	0.680	1,310,491
2021-11-18	0.840	0.840	0.825	0.840	0.696	799,177
2021-11-17	0.830	0.838	0.820	0.820	0.680	737,424
2021-11-16	0.840	0.840	0.820	0.820	0.680	583,984
2021-11-15	0.830	0.840	0.815	0.830	0.688	553,480
2021-11-12	0.810	0.830	0.810	0.820	0.680	707,461
2021-11-11	0.820	0.820	0.800	0.815	0.676	614,289
2021-11-10	0.830	0.835	0.810	0.820	0.680	1,066,625
2021-11-09	0.840	0.850	0.830	0.830	0.688	1,042,683
2021-11-08	0.845	0.850	0.835	0.840	0.696	1,091,463
2021-11-05	0.855	0.865	0.840	0.855	0.709	1,019,651
2021-11-04	0.860	0.863	0.845	0.855	0.709	1,061,435
2021-11-03	0.865	0.885	0.860	0.860	0.713	1,095,972
2021-11-02	0.880	0.880	0.855	0.870	0.721	886,553
2021-11-01	0.880	0.880	0.860	0.880	0.729	760,361
2021-10-29	0.890	0.890	0.860	0.880	0.729	1,057,497

← NewerPage 21 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.