Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.640	0.650	0.630	0.640	0.633	183,906
2026-05-01	0.630	0.640	0.630	0.640	0.633	99,453
2026-04-30	0.630	0.645	0.630	0.635	0.628	95,397
2026-04-29	0.625	0.645	0.625	0.635	0.628	127,894
2026-04-28	0.635	0.645	0.620	0.630	0.623	746,284
2026-04-27	0.630	0.640	0.630	0.630	0.623	59,945
2026-04-24	0.625	0.635	0.620	0.625	0.618	241,182
2026-04-23	0.625	0.635	0.620	0.625	0.618	395,685
2026-04-22	0.630	0.635	0.620	0.625	0.618	241,277
2026-04-21	0.640	0.645	0.630	0.635	0.628	175,084
2026-04-20	0.635	0.640	0.635	0.635	0.628	80,293
2026-04-17	0.645	0.655	0.640	0.640	0.633	376,833
2026-04-16	0.650	0.650	0.645	0.645	0.638	180,507
2026-04-15	0.650	0.670	0.640	0.650	0.643	309,794
2026-04-14	0.650	0.655	0.640	0.650	0.643	426,338
2026-04-13	0.660	0.665	0.630	0.635	0.628	946,730
2026-04-10	0.650	0.655	0.625	0.625	0.618	192,151
2026-04-09	0.665	0.665	0.630	0.640	0.633	139,626
2026-04-08	0.630	0.670	0.630	0.650	0.643	497,677
2026-04-07	0.635	0.640	0.620	0.630	0.623	262,814
2026-04-02	0.620	0.650	0.610	0.640	0.633	429,592
2026-04-01	0.635	0.645	0.625	0.630	0.623	384,464
2026-03-31	0.610	0.645	0.600	0.635	0.628	663,121
2026-03-30	0.660	0.660	0.610	0.635	0.628	1,616,690
2026-03-27	0.680	0.680	0.660	0.665	0.657	395,948
2026-03-26	0.690	0.690	0.675	0.685	0.677	151,888
2026-03-25	0.675	0.690	0.670	0.685	0.677	432,744
2026-03-24	0.685	0.700	0.675	0.680	0.672	599,281
2026-03-23	0.700	0.700	0.670	0.685	0.677	1,291,850
2026-03-20	0.700	0.725	0.685	0.725	0.717	1,144,656
2026-03-19	0.685	0.710	0.685	0.705	0.697	1,454,069
2026-03-18	0.655	0.705	0.655	0.695	0.687	1,279,678
2026-03-17	0.655	0.665	0.655	0.655	0.648	282,856
2026-03-16	0.665	0.680	0.650	0.675	0.667	569,064
2026-03-13	0.660	0.670	0.655	0.660	0.652	437,310
2026-03-12	0.670	0.670	0.640	0.660	0.652	540,813
2026-03-11	0.670	0.680	0.660	0.665	0.657	469,016
2026-03-10	0.660	0.685	0.660	0.670	0.662	623,357
2026-03-09	0.675	0.675	0.655	0.660	0.652	1,141,292
2026-03-06	0.675	0.700	0.670	0.675	0.667	912,032
2026-03-05	0.670	0.685	0.660	0.660	0.652	1,215,816
2026-03-04	0.700	0.700	0.660	0.675	0.667	654,779
2026-03-03	0.690	0.700	0.680	0.700	0.692	845,086
2026-03-02	0.685	0.700	0.685	0.695	0.687	264,171
2026-02-27	0.670	0.715	0.670	0.700	0.692	1,353,597
2026-02-26	0.655	0.665	0.645	0.665	0.657	2,397,503
2026-02-25	0.668	0.670	0.655	0.665	0.657	419,833
2026-02-24	0.670	0.670	0.655	0.660	0.652	789,773
2026-02-23	0.670	0.680	0.640	0.655	0.648	1,253,211
2026-02-20	0.690	0.690	0.663	0.680	0.672	524,025
2026-02-19	0.700	0.775	0.685	0.690	0.682	551,065
2026-02-18	0.700	0.715	0.695	0.695	0.672	402,781
2026-02-17	0.680	0.705	0.680	0.695	0.672	822,079
2026-02-16	0.710	0.710	0.665	0.685	0.663	1,740,701
2026-02-13	0.740	0.740	0.710	0.710	0.687	1,679,570
2026-02-12	0.740	0.740	0.730	0.730	0.706	1,099,046
2026-02-11	0.740	0.750	0.730	0.735	0.711	632,889
2026-02-10	0.750	0.750	0.735	0.735	0.711	393,032
2026-02-09	0.740	0.750	0.740	0.750	0.725	322,690
2026-02-06	0.735	0.745	0.730	0.745	0.721	1,356,863

← NewerPage 3 of 5 · 255 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.