Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.790	0.795	0.770	0.775	0.726	398,678
2024-11-26	0.790	0.800	0.770	0.790	0.740	908,961
2024-11-25	0.820	0.820	0.790	0.795	0.745	519,766
2024-11-22	0.805	0.815	0.800	0.810	0.759	1,435,037
2024-11-21	0.800	0.805	0.788	0.805	0.754	1,447,258
2024-11-20	0.790	0.820	0.785	0.800	0.749	1,918,060
2024-11-19	0.760	0.795	0.760	0.790	0.740	799,830
2024-11-18	0.760	0.770	0.750	0.755	0.707	207,075
2024-11-15	0.735	0.765	0.730	0.750	0.703	241,686
2024-11-14	0.750	0.750	0.730	0.735	0.689	434,072
2024-11-13	0.720	0.745	0.720	0.745	0.698	668,951
2024-11-12	0.705	0.735	0.705	0.730	0.684	279,162
2024-11-11	0.720	0.740	0.718	0.720	0.675	649,866
2024-11-08	0.680	0.725	0.680	0.720	0.675	591,134
2024-11-07	0.710	0.715	0.695	0.710	0.665	188,477
2024-11-06	0.685	0.715	0.685	0.705	0.660	445,289
2024-11-05	0.670	0.705	0.670	0.695	0.651	535,904
2024-11-04	0.705	0.708	0.650	0.670	0.628	847,373
2024-11-01	0.690	0.705	0.690	0.705	0.660	641,962
2024-10-31	0.700	0.723	0.700	0.710	0.665	314,791
2024-10-30	0.700	0.710	0.700	0.700	0.656	674,067
2024-10-29	0.670	0.708	0.670	0.700	0.656	1,184,625
2024-10-28	0.690	0.710	0.675	0.680	0.637	945,216
2024-10-25	0.690	0.705	0.690	0.700	0.656	1,440,725
2024-10-24	0.750	0.753	0.660	0.680	0.637	1,676,879
2024-10-23	0.760	0.765	0.740	0.750	0.703	1,105,502
2024-10-22	0.760	0.790	0.760	0.765	0.717	691,144
2024-10-21	0.820	0.825	0.770	0.775	0.726	848,332
2024-10-18	0.810	0.840	0.810	0.815	0.764	212,315
2024-10-17	0.820	0.843	0.810	0.830	0.778	707,858
2024-10-16	0.810	0.843	0.810	0.830	0.778	180,533
2024-10-15	0.805	0.850	0.805	0.840	0.787	406,555
2024-10-14	0.865	0.865	0.815	0.820	0.768	395,850
2024-10-11	0.850	0.863	0.835	0.855	0.801	868,703
2024-10-10	0.845	0.860	0.845	0.850	0.796	625,160
2024-10-09	0.855	0.880	0.850	0.850	0.796	1,378,389
2024-10-08	0.800	0.850	0.800	0.845	0.792	1,102,672
2024-10-07	0.800	0.835	0.800	0.825	0.773	482,803
2024-10-04	0.820	0.833	0.810	0.810	0.759	488,077
2024-10-03	0.830	0.840	0.790	0.825	0.773	1,205,019
2024-10-02	0.850	0.860	0.830	0.830	0.778	363,524
2024-10-01	0.865	0.870	0.845	0.850	0.796	810,003
2024-09-30	0.845	0.875	0.840	0.840	0.787	1,769,481
2024-09-27	0.875	0.885	0.835	0.865	0.810	4,413,806
2024-09-26	0.850	0.898	0.845	0.885	0.829	4,417,961
2024-09-25	0.865	0.865	0.825	0.845	0.792	1,493,227
2024-09-24	0.810	0.880	0.805	0.865	0.810	2,793,974
2024-09-23	0.815	0.815	0.795	0.815	0.764	1,341,972
2024-09-20	0.800	0.820	0.773	0.820	0.768	2,238,424
2024-09-19	0.800	0.815	0.790	0.800	0.749	1,360,325
2024-09-18	0.800	0.805	0.780	0.800	0.749	851,721
2024-09-17	0.800	0.810	0.790	0.800	0.749	730,691
2024-09-16	0.795	0.800	0.785	0.800	0.749	615,269
2024-09-13	0.795	0.800	0.780	0.790	0.740	645,724
2024-09-12	0.790	0.805	0.785	0.800	0.749	1,357,640
2024-09-11	0.800	0.805	0.780	0.800	0.749	1,042,627
2024-09-10	0.780	0.815	0.775	0.810	0.759	2,926,595
2024-09-09	0.750	0.790	0.740	0.785	0.735	2,069,412
2024-09-06	0.725	0.745	0.720	0.745	0.698	752,259
2024-09-05	0.725	0.730	0.710	0.730	0.684	249,269

← NewerPage 9 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.