Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.480	0.485	0.470	0.470	0.449	1,121,359
2025-05-22	0.505	0.505	0.470	0.475	0.454	1,222,999
2025-05-21	0.525	0.530	0.495	0.495	0.473	1,200,752
2025-05-20	0.525	0.535	0.515	0.525	0.502	671,452
2025-05-19	0.530	0.530	0.515	0.525	0.502	654,664
2025-05-16	0.530	0.535	0.515	0.530	0.507	1,167,251
2025-05-15	0.545	0.545	0.525	0.535	0.511	746,903
2025-05-14	0.535	0.550	0.530	0.545	0.521	2,274,133
2025-05-13	0.510	0.530	0.510	0.525	0.502	535,493
2025-05-12	0.515	0.525	0.505	0.505	0.483	423,343
2025-05-09	0.500	0.520	0.495	0.515	0.492	808,911
2025-05-08	0.495	0.525	0.490	0.505	0.483	958,099
2025-05-07	0.505	0.505	0.480	0.495	0.473	979,529
2025-05-06	0.500	0.510	0.495	0.500	0.478	237,004
2025-05-05	0.515	0.520	0.495	0.510	0.488	652,020
2025-05-02	0.510	0.535	0.505	0.525	0.502	1,537,826
2025-05-01	0.505	0.525	0.495	0.510	0.488	327,017
2025-04-30	0.495	0.525	0.485	0.510	0.488	1,749,526
2025-04-29	0.485	0.505	0.485	0.490	0.468	951,325
2025-04-28	0.495	0.515	0.490	0.490	0.468	996,312
2025-04-24	0.470	0.510	0.470	0.490	0.468	1,225,835
2025-04-23	0.490	0.490	0.460	0.470	0.449	3,535,099
2025-04-22	0.475	0.483	0.465	0.475	0.454	1,186,203
2025-04-17	0.485	0.490	0.470	0.480	0.459	1,688,338
2025-04-16	0.485	0.495	0.480	0.480	0.459	1,008,338
2025-04-15	0.530	0.530	0.485	0.485	0.464	2,426,476
2025-04-14	0.545	0.550	0.520	0.520	0.497	786,917
2025-04-11	0.530	0.555	0.515	0.545	0.521	855,870
2025-04-10	0.520	0.550	0.520	0.545	0.521	390,658
2025-04-09	0.500	0.510	0.480	0.510	0.488	733,893
2025-04-08	0.500	0.510	0.500	0.505	0.483	353,859
2025-04-07	0.480	0.505	0.470	0.490	0.468	718,161
2025-04-04	0.510	0.518	0.495	0.510	0.488	2,800,902
2025-04-03	0.515	0.515	0.500	0.510	0.488	2,386,379
2025-04-02	0.535	0.535	0.520	0.520	0.497	216,635
2025-04-01	0.550	0.550	0.525	0.535	0.511	93,624
2025-03-31	0.530	0.545	0.520	0.545	0.521	283,906
2025-03-28	0.530	0.533	0.520	0.525	0.502	552,619
2025-03-27	0.535	0.535	0.525	0.525	0.502	53,063
2025-03-26	0.535	0.545	0.525	0.545	0.521	1,018,826
2025-03-25	0.525	0.545	0.523	0.540	0.516	913,486
2025-03-24	0.510	0.525	0.500	0.525	0.502	858,313
2025-03-21	0.520	0.525	0.510	0.510	0.488	1,081,096
2025-03-20	0.510	0.525	0.510	0.515	0.492	655,090
2025-03-19	0.530	0.530	0.505	0.505	0.483	748,037
2025-03-18	0.528	0.535	0.515	0.515	0.492	380,321
2025-03-17	0.535	0.535	0.520	0.530	0.507	254,021
2025-03-14	0.530	0.535	0.520	0.530	0.507	503,013
2025-03-13	0.523	0.535	0.520	0.520	0.497	573,007
2025-03-12	0.520	0.525	0.510	0.510	0.488	991,942
2025-03-11	0.530	0.530	0.510	0.520	0.497	2,342,588
2025-03-10	0.550	0.550	0.530	0.530	0.507	450,255
2025-03-07	0.575	0.575	0.550	0.550	0.526	534,991
2025-03-06	0.595	0.605	0.570	0.575	0.550	1,571,513
2025-03-05	0.625	0.625	0.590	0.590	0.564	224,791
2025-03-04	0.625	0.635	0.620	0.625	0.598	237,453
2025-03-03	0.620	0.630	0.620	0.625	0.598	454,061
2025-02-28	0.645	0.645	0.620	0.620	0.593	444,217
2025-02-27	0.605	0.645	0.605	0.645	0.617	670,154
2025-02-26	0.635	0.640	0.605	0.635	0.607	703,430

← NewerPage 7 of 22 · 1,270 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.