Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.630	0.650	0.625	0.635	0.607	1,174,611
2025-02-24	0.630	0.645	0.605	0.630	0.602	493,198
2025-02-21	0.640	0.645	0.620	0.625	0.586	814,165
2025-02-20	0.615	0.635	0.615	0.625	0.586	292,165
2025-02-19	0.665	0.665	0.620	0.635	0.595	572,153
2025-02-18	0.770	0.780	0.660	0.660	0.618	2,077,211
2025-02-17	0.645	0.690	0.640	0.690	0.646	1,160,526
2025-02-14	0.600	0.630	0.595	0.630	0.590	545,456
2025-02-13	0.595	0.595	0.585	0.595	0.557	789,135
2025-02-12	0.590	0.600	0.585	0.595	0.557	459,901
2025-02-11	0.605	0.605	0.595	0.595	0.557	106,752
2025-02-10	0.615	0.615	0.590	0.605	0.567	169,528
2025-02-07	0.600	0.635	0.600	0.610	0.572	673,405
2025-02-06	0.600	0.610	0.600	0.605	0.567	316,412
2025-02-05	0.595	0.630	0.585	0.595	0.557	340,097
2025-02-04	0.595	0.595	0.585	0.595	0.557	74,710
2025-02-03	0.585	0.590	0.585	0.590	0.553	54,373
2025-01-31	0.590	0.595	0.585	0.590	0.553	276,112
2025-01-30	0.620	0.620	0.590	0.590	0.553	192,768
2025-01-29	0.590	0.615	0.585	0.615	0.576	910,253
2025-01-28	0.590	0.600	0.585	0.600	0.562	169,757
2025-01-24	0.580	0.600	0.580	0.580	0.543	242,942
2025-01-23	0.595	0.595	0.580	0.580	0.543	43,269
2025-01-22	0.600	0.605	0.595	0.600	0.562	705,252
2025-01-21	0.600	0.610	0.595	0.600	0.562	403,285
2025-01-20	0.610	0.610	0.600	0.600	0.562	123,329
2025-01-17	0.613	0.620	0.600	0.610	0.572	328,818
2025-01-16	0.600	0.620	0.595	0.620	0.581	165,997
2025-01-15	0.610	0.610	0.600	0.600	0.562	138,487
2025-01-14	0.615	0.620	0.600	0.620	0.581	85,082
2025-01-13	0.615	0.615	0.595	0.600	0.562	224,391
2025-01-10	0.605	0.625	0.605	0.620	0.581	239,949
2025-01-09	0.620	0.630	0.600	0.605	0.567	266,918
2025-01-08	0.625	0.635	0.620	0.630	0.590	394,089
2025-01-07	0.620	0.630	0.620	0.625	0.586	217,791
2025-01-06	0.640	0.650	0.615	0.620	0.581	677,257
2025-01-03	0.670	0.670	0.640	0.640	0.600	367,196
2025-01-02	0.670	0.680	0.655	0.680	0.637	50,213
2024-12-31	0.680	0.695	0.675	0.695	0.651	33,746
2024-12-30	0.685	0.695	0.665	0.695	0.651	51,037
2024-12-27	0.660	0.690	0.660	0.690	0.646	97,168
2024-12-24	0.680	0.685	0.673	0.685	0.642	197,931
2024-12-23	0.660	0.675	0.650	0.665	0.623	399,764
2024-12-20	0.680	0.680	0.660	0.660	0.618	224,534
2024-12-19	0.685	0.685	0.665	0.680	0.637	242,920
2024-12-18	0.645	0.688	0.645	0.685	0.642	304,667
2024-12-17	0.645	0.663	0.640	0.660	0.618	448,825
2024-12-16	0.675	0.675	0.635	0.645	0.604	707,623
2024-12-13	0.670	0.685	0.660	0.675	0.632	158,424
2024-12-12	0.710	0.710	0.670	0.670	0.628	233,945
2024-12-11	0.690	0.715	0.690	0.710	0.665	554,188
2024-12-10	0.680	0.690	0.675	0.680	0.637	293,586
2024-12-09	0.700	0.705	0.678	0.685	0.642	315,740
2024-12-06	0.680	0.720	0.680	0.710	0.665	1,483,131
2024-12-05	0.660	0.695	0.660	0.690	0.646	887,776
2024-12-04	0.660	0.665	0.645	0.665	0.623	418,026
2024-12-03	0.655	0.665	0.653	0.665	0.623	161,172
2024-12-02	0.645	0.668	0.645	0.650	0.609	670,755
2024-11-29	0.675	0.680	0.645	0.650	0.609	4,683,263
2024-11-28	0.775	0.775	0.595	0.680	0.637	5,595,600

← NewerPage 8 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.