Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.595	0.620	0.595	0.605	0.585	2,105,779
2025-11-06	0.605	0.615	0.605	0.610	0.590	212,748
2025-11-05	0.635	0.635	0.605	0.610	0.590	804,460
2025-11-04	0.640	0.645	0.630	0.635	0.614	706,387
2025-11-03	0.600	0.635	0.595	0.630	0.609	567,276
2025-10-31	0.630	0.630	0.575	0.605	0.585	3,740,274
2025-10-30	0.660	0.680	0.655	0.665	0.643	1,028,761
2025-10-29	0.640	0.660	0.640	0.655	0.634	1,034,604
2025-10-28	0.625	0.660	0.623	0.640	0.619	1,428,247
2025-10-27	0.630	0.630	0.610	0.620	0.600	1,001,399
2025-10-24	0.635	0.640	0.625	0.625	0.605	239,216
2025-10-23	0.640	0.645	0.630	0.635	0.614	680,959
2025-10-22	0.630	0.630	0.615	0.630	0.609	601,321
2025-10-21	0.625	0.635	0.620	0.625	0.605	272,419
2025-10-20	0.645	0.645	0.620	0.620	0.600	1,489,833
2025-10-17	0.645	0.655	0.640	0.645	0.624	1,416,573
2025-10-16	0.665	0.670	0.650	0.650	0.629	1,015,494
2025-10-15	0.640	0.665	0.640	0.660	0.638	1,739,558
2025-10-14	0.650	0.655	0.640	0.640	0.619	1,075,626
2025-10-13	0.660	0.665	0.650	0.650	0.629	1,035,994
2025-10-10	0.660	0.670	0.655	0.660	0.638	1,775,100
2025-10-09	0.670	0.685	0.660	0.665	0.643	2,416,783
2025-10-08	0.660	0.670	0.655	0.670	0.648	1,641,436
2025-10-07	0.660	0.665	0.650	0.660	0.638	926,586
2025-10-06	0.670	0.670	0.660	0.660	0.638	786,687
2025-10-03	0.660	0.670	0.660	0.670	0.648	843,244
2025-10-02	0.650	0.670	0.650	0.660	0.638	1,682,953
2025-10-01	0.650	0.660	0.650	0.660	0.638	132,492
2025-09-30	0.655	0.665	0.655	0.655	0.634	880,391
2025-09-29	0.665	0.675	0.655	0.655	0.634	735,815
2025-09-26	0.655	0.665	0.645	0.665	0.643	1,172,017
2025-09-25	0.625	0.660	0.625	0.660	0.638	1,540,468
2025-09-24	0.635	0.638	0.625	0.630	0.609	929,327
2025-09-23	0.630	0.640	0.620	0.625	0.605	1,061,111
2025-09-22	0.640	0.640	0.615	0.625	0.605	1,005,609
2025-09-19	0.645	0.650	0.630	0.630	0.609	1,462,480
2025-09-18	0.640	0.655	0.640	0.645	0.624	364,548
2025-09-17	0.650	0.650	0.640	0.645	0.624	960,998
2025-09-16	0.650	0.653	0.643	0.645	0.624	1,033,706
2025-09-15	0.660	0.660	0.645	0.650	0.629	1,992,376
2025-09-12	0.650	0.660	0.645	0.655	0.634	1,468,031
2025-09-11	0.650	0.650	0.645	0.645	0.624	966,966
2025-09-10	0.655	0.665	0.645	0.650	0.629	1,536,155
2025-09-09	0.650	0.650	0.635	0.640	0.619	1,795,923
2025-09-08	0.640	0.653	0.640	0.645	0.624	1,243,559
2025-09-05	0.660	0.665	0.635	0.650	0.629	854,954
2025-09-04	0.660	0.675	0.650	0.660	0.638	1,523,910
2025-09-03	0.630	0.665	0.630	0.655	0.634	1,554,930
2025-09-02	0.640	0.650	0.620	0.645	0.617	1,797,686
2025-09-01	0.625	0.645	0.625	0.640	0.612	1,773,881
2025-08-29	0.630	0.635	0.620	0.630	0.602	1,743,997
2025-08-28	0.600	0.645	0.590	0.625	0.598	1,395,285
2025-08-27	0.620	0.620	0.580	0.605	0.578	1,633,531
2025-08-26	0.595	0.630	0.595	0.630	0.602	1,327,579
2025-08-25	0.605	0.608	0.590	0.595	0.569	1,301,343
2025-08-22	0.610	0.610	0.590	0.595	0.569	735,496
2025-08-21	0.590	0.615	0.590	0.605	0.578	610,992
2025-08-20	0.585	0.585	0.575	0.585	0.559	504,893
2025-08-19	0.580	0.585	0.580	0.580	0.554	259,316
2025-08-18	0.580	0.585	0.580	0.580	0.554	48,431

← NewerPage 5 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.