Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.755	0.760	0.735	0.735	0.711	1,005,893
2026-02-04	0.750	0.760	0.735	0.760	0.735	1,516,825
2026-02-03	0.740	0.755	0.735	0.750	0.725	1,438,389
2026-02-02	0.760	0.760	0.730	0.735	0.711	1,038,864
2026-01-30	0.750	0.755	0.740	0.745	0.721	283,622
2026-01-29	0.760	0.760	0.740	0.750	0.725	472,028
2026-01-28	0.760	0.760	0.740	0.750	0.725	1,429,660
2026-01-27	0.760	0.760	0.750	0.755	0.730	1,051,711
2026-01-23	0.760	0.765	0.753	0.760	0.735	911,657
2026-01-22	0.750	0.765	0.735	0.760	0.735	1,516,128
2026-01-21	0.750	0.755	0.730	0.735	0.711	1,648,899
2026-01-20	0.750	0.760	0.740	0.740	0.716	1,830,877
2026-01-19	0.740	0.745	0.735	0.745	0.721	1,304,904
2026-01-16	0.735	0.745	0.730	0.735	0.711	2,682,880
2026-01-15	0.740	0.740	0.730	0.735	0.711	1,245,049
2026-01-14	0.730	0.740	0.725	0.735	0.711	791,714
2026-01-13	0.750	0.755	0.725	0.740	0.716	1,735,531
2026-01-12	0.745	0.750	0.735	0.740	0.716	1,439,796
2026-01-09	0.740	0.750	0.730	0.740	0.716	1,360,748
2026-01-08	0.730	0.745	0.730	0.740	0.716	1,636,485
2026-01-07	0.725	0.735	0.720	0.735	0.711	2,237,524
2026-01-06	0.720	0.740	0.710	0.725	0.701	6,317,489
2026-01-05	0.720	0.720	0.695	0.705	0.682	3,834,141
2026-01-02	0.700	0.730	0.695	0.720	0.696	3,251,754
2025-12-31	0.700	0.710	0.695	0.700	0.677	3,641,396
2025-12-30	0.695	0.700	0.690	0.700	0.677	772,896
2025-12-29	0.700	0.700	0.690	0.695	0.672	808,099
2025-12-24	0.705	0.715	0.700	0.700	0.677	2,008,626
2025-12-23	0.710	0.710	0.695	0.705	0.682	691,616
2025-12-22	0.700	0.710	0.685	0.695	0.672	2,007,607
2025-12-19	0.725	0.735	0.695	0.695	0.672	4,531,230
2025-12-18	0.730	0.735	0.705	0.730	0.706	15,046,892
2025-12-17	0.660	0.740	0.660	0.730	0.706	3,154,287
2025-12-16	0.650	0.665	0.635	0.660	0.638	3,644,932
2025-12-15	0.635	0.645	0.620	0.640	0.619	285,012
2025-12-12	0.640	0.660	0.630	0.635	0.614	1,068,791
2025-12-11	0.630	0.640	0.620	0.640	0.619	1,026,369
2025-12-10	0.630	0.630	0.620	0.630	0.609	875,147
2025-12-09	0.615	0.630	0.615	0.630	0.609	1,337,533
2025-12-08	0.610	0.610	0.600	0.610	0.590	801,537
2025-12-05	0.600	0.610	0.600	0.610	0.590	694,931
2025-12-04	0.615	0.620	0.595	0.600	0.580	797,472
2025-12-03	0.600	0.615	0.593	0.610	0.590	738,933
2025-12-02	0.600	0.605	0.590	0.600	0.580	876,947
2025-12-01	0.610	0.615	0.590	0.595	0.576	557,173
2025-11-28	0.610	0.620	0.605	0.615	0.595	621,517
2025-11-27	0.615	0.615	0.605	0.605	0.585	228,431
2025-11-26	0.600	0.620	0.600	0.610	0.590	660,167
2025-11-25	0.610	0.620	0.600	0.600	0.580	401,707
2025-11-24	0.620	0.620	0.610	0.620	0.600	786,694
2025-11-21	0.615	0.620	0.605	0.620	0.600	1,580,623
2025-11-20	0.615	0.635	0.615	0.620	0.600	1,338,691
2025-11-19	0.595	0.640	0.595	0.630	0.609	1,217,852
2025-11-18	0.600	0.610	0.590	0.595	0.576	939,877
2025-11-17	0.600	0.610	0.595	0.610	0.590	1,247,247
2025-11-14	0.610	0.615	0.595	0.600	0.580	1,775,018
2025-11-13	0.620	0.630	0.605	0.610	0.590	1,096,855
2025-11-12	0.610	0.635	0.605	0.620	0.600	2,056,564
2025-11-11	0.600	0.615	0.585	0.590	0.571	1,352,313
2025-11-10	0.600	0.600	0.585	0.590	0.571	636,836

← NewerPage 4 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.