Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.380	0.418	0.380	0.410	0.410	986,812
2026-10-19	0.380	0.390	0.380	0.380	0.380	208,594
2026-10-16	0.380	0.390	0.378	0.385	0.385	224,842
2026-10-15	0.390	0.390	0.370	0.375	0.375	865,253
2026-10-14	0.390	0.393	0.385	0.385	0.385	530,356
2026-10-13	0.390	0.393	0.380	0.390	0.390	394,477
2026-10-12	0.395	0.395	0.388	0.390	0.390	351,825
2026-10-09	0.393	0.395	0.380	0.390	0.390	252,307
2026-10-08	0.398	0.400	0.385	0.390	0.390	805,337
2026-10-07	0.400	0.407	0.395	0.400	0.400	676,762
2026-10-06	0.415	0.415	0.405	0.415	0.415	280,146
2026-10-05	0.405	0.410	0.400	0.410	0.410	406,365
2026-10-02	0.405	0.415	0.405	0.410	0.410	756,813
2026-10-01	0.425	0.425	0.400	0.410	0.410	729,094
2026-09-30	0.410	0.425	0.410	0.420	0.420	426,250
2026-09-29	0.405	0.410	0.400	0.405	0.405	230,068
2026-09-28	0.400	0.410	0.398	0.410	0.410	336,816
2026-09-25	0.405	0.405	0.390	0.400	0.400	393,626
2026-09-24	0.395	0.405	0.390	0.400	0.400	804,450
2026-09-23	0.405	0.410	0.400	0.400	0.400	492,418
2026-09-22	0.405	0.413	0.400	0.410	0.410	412,842
2026-09-21	0.390	0.410	0.390	0.400	0.400	520,915
2026-09-18	0.390	0.398	0.385	0.395	0.395	7,554,766
2026-09-17	0.395	0.398	0.390	0.395	0.395	682,712
2026-09-16	0.400	0.403	0.390	0.395	0.395	896,005
2026-09-15	0.413	0.413	0.400	0.400	0.400	885,021
2026-09-14	0.405	0.430	0.400	0.405	0.405	534,708
2026-09-11	0.410	0.415	0.405	0.405	0.405	594,666
2026-09-10	0.415	0.420	0.410	0.420	0.420	1,006,904
2026-09-09	0.425	0.425	0.415	0.420	0.420	316,555
2026-09-08	0.430	0.430	0.420	0.420	0.420	404,023
2026-09-07	0.425	0.435	0.415	0.425	0.425	785,297
2026-09-04	0.420	0.435	0.415	0.430	0.430	463,274
2026-09-03	0.425	0.425	0.415	0.415	0.415	348,826
2026-09-02	0.420	0.430	0.420	0.420	0.420	325,664
2026-09-01	0.420	0.430	0.420	0.420	0.420	405,309
2026-08-31	0.435	0.435	0.423	0.425	0.425	269,559
2026-08-28	0.445	0.445	0.435	0.435	0.430	376,937
2026-08-27	0.440	0.445	0.435	0.435	0.430	603,252
2026-08-26	0.440	0.450	0.430	0.430	0.425	697,246
2026-08-25	0.410	0.445	0.390	0.430	0.425	3,311,843
2026-08-24	0.410	0.420	0.403	0.410	0.405	795,643
2026-08-21	0.415	0.415	0.405	0.405	0.400	719,952
2026-08-20	0.405	0.415	0.405	0.415	0.410	943,964
2026-08-19	0.410	0.410	0.400	0.410	0.405	180,237
2026-08-18	0.405	0.410	0.403	0.410	0.405	995,969
2026-08-17	0.420	0.420	0.400	0.405	0.400	1,225,332
2026-08-14	0.420	0.420	0.410	0.420	0.415	484,399
2026-08-13	0.415	0.420	0.410	0.410	0.405	1,145,868
2026-08-12	0.420	0.420	0.415	0.415	0.410	291,275
2026-08-11	0.425	0.425	0.420	0.420	0.415	384,578
2026-08-10	0.415	0.430	0.415	0.425	0.420	929,822
2026-08-07	0.410	0.420	0.410	0.415	0.410	628,153
2026-08-06	0.415	0.420	0.410	0.420	0.415	548,283
2026-08-05	0.415	0.425	0.410	0.410	0.405	798,887
2026-08-04	0.420	0.425	0.415	0.420	0.415	407,312
2026-08-03	0.420	0.425	0.415	0.425	0.420	1,350,301
2026-07-31	0.430	0.430	0.420	0.420	0.415	571,482
2026-07-30	0.420	0.430	0.420	0.430	0.425	1,443,352
2026-07-29	0.430	0.445	0.420	0.425	0.420	3,310,902

Page 1 of 3 · 130 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.