Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.575	0.585	0.575	0.580	0.554	122,319
2025-08-14	0.570	0.585	0.565	0.575	0.550	724,256
2025-08-13	0.570	0.575	0.565	0.565	0.540	237,060
2025-08-12	0.575	0.575	0.565	0.565	0.540	52,225
2025-08-11	0.575	0.580	0.565	0.565	0.540	244,470
2025-08-08	0.570	0.575	0.570	0.575	0.550	377,964
2025-08-07	0.565	0.575	0.565	0.570	0.545	138,315
2025-08-06	0.570	0.580	0.565	0.565	0.540	165,925
2025-08-05	0.570	0.580	0.565	0.570	0.545	172,842
2025-08-04	0.570	0.575	0.565	0.570	0.545	654,602
2025-08-01	0.575	0.580	0.570	0.575	0.550	575,967
2025-07-31	0.580	0.585	0.575	0.575	0.550	474,140
2025-07-30	0.565	0.590	0.560	0.580	0.554	416,386
2025-07-29	0.585	0.585	0.565	0.575	0.550	1,470,285
2025-07-28	0.590	0.600	0.585	0.585	0.559	861,939
2025-07-25	0.595	0.595	0.585	0.590	0.564	1,002,718
2025-07-24	0.600	0.605	0.595	0.595	0.569	368,447
2025-07-23	0.600	0.608	0.595	0.605	0.578	838,487
2025-07-22	0.620	0.620	0.590	0.600	0.574	1,172,254
2025-07-21	0.610	0.620	0.605	0.615	0.588	546,321
2025-07-18	0.625	0.625	0.610	0.620	0.593	655,688
2025-07-17	0.615	0.630	0.610	0.625	0.598	795,683
2025-07-16	0.625	0.625	0.605	0.610	0.583	1,097,554
2025-07-15	0.600	0.630	0.595	0.625	0.598	2,177,289
2025-07-14	0.605	0.605	0.595	0.600	0.574	348,738
2025-07-11	0.615	0.615	0.600	0.605	0.578	614,970
2025-07-10	0.605	0.605	0.595	0.600	0.574	247,708
2025-07-09	0.615	0.615	0.595	0.595	0.569	557,288
2025-07-08	0.595	0.615	0.595	0.605	0.578	741,803
2025-07-07	0.595	0.605	0.575	0.595	0.569	2,549,339
2025-07-04	0.570	0.595	0.570	0.590	0.564	1,570,148
2025-07-03	0.565	0.575	0.560	0.570	0.545	439,648
2025-07-02	0.570	0.575	0.560	0.570	0.545	908,684
2025-07-01	0.570	0.580	0.565	0.565	0.540	4,084,383
2025-06-30	0.560	0.578	0.560	0.565	0.540	2,816,417
2025-06-27	0.555	0.580	0.545	0.575	0.550	4,505,362
2025-06-26	0.540	0.568	0.535	0.555	0.531	3,902,747
2025-06-25	0.535	0.540	0.510	0.535	0.511	7,468,947
2025-06-24	0.435	0.485	0.435	0.480	0.459	5,681,957
2025-06-23	0.435	0.440	0.430	0.430	0.411	4,873,982
2025-06-20	0.435	0.445	0.430	0.435	0.416	3,915,930
2025-06-19	0.445	0.445	0.433	0.435	0.416	2,293,323
2025-06-18	0.440	0.445	0.435	0.435	0.416	1,021,976
2025-06-17	0.440	0.440	0.430	0.440	0.421	1,054,014
2025-06-16	0.435	0.445	0.435	0.440	0.421	957,917
2025-06-13	0.440	0.450	0.435	0.435	0.416	1,978,103
2025-06-12	0.440	0.455	0.435	0.440	0.421	3,151,001
2025-06-11	0.440	0.445	0.435	0.440	0.421	2,448,329
2025-06-10	0.445	0.450	0.440	0.440	0.421	2,009,359
2025-06-06	0.440	0.445	0.435	0.440	0.421	2,305,857
2025-06-05	0.450	0.458	0.435	0.440	0.421	1,039,306
2025-06-04	0.450	0.465	0.445	0.450	0.430	994,180
2025-06-03	0.450	0.453	0.445	0.445	0.425	560,640
2025-06-02	0.450	0.450	0.440	0.450	0.430	1,179,622
2025-05-30	0.450	0.465	0.450	0.455	0.435	685,789
2025-05-29	0.460	0.465	0.445	0.450	0.430	2,011,178
2025-05-28	0.470	0.475	0.455	0.455	0.435	1,077,749
2025-05-27	0.475	0.475	0.460	0.475	0.454	692,839
2025-05-26	0.475	0.480	0.465	0.475	0.454	750,623
2025-05-23	0.480	0.485	0.470	0.470	0.449	1,121,359

← NewerPage 6 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.