Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.480	0.505	0.480	0.490	0.414	617,219
2022-07-18	0.480	0.500	0.475	0.500	0.423	1,055,015
2022-07-15	0.470	0.480	0.450	0.480	0.406	580,487
2022-07-14	0.460	0.480	0.460	0.460	0.389	305,388
2022-07-13	0.470	0.485	0.455	0.485	0.410	574,375
2022-07-12	0.485	0.485	0.460	0.470	0.398	448,490
2022-07-11	0.520	0.520	0.485	0.485	0.410	374,076
2022-07-08	0.485	0.510	0.475	0.500	0.423	727,284
2022-07-07	0.495	0.500	0.480	0.495	0.419	474,547
2022-07-06	0.470	0.500	0.470	0.495	0.419	469,772
2022-07-05	0.480	0.495	0.470	0.475	0.402	686,875
2022-07-04	0.445	0.475	0.445	0.475	0.402	1,125,394
2022-07-01	0.410	0.450	0.410	0.435	0.368	1,045,765
2022-06-30	0.425	0.430	0.400	0.410	0.347	2,516,210
2022-06-29	0.440	0.445	0.425	0.425	0.359	2,734,838
2022-06-28	0.450	0.455	0.440	0.450	0.381	2,199,907
2022-06-27	0.480	0.480	0.445	0.455	0.385	6,774,045
2022-06-24	0.460	0.485	0.450	0.460	0.389	2,831,288
2022-06-23	0.490	0.500	0.450	0.460	0.389	2,816,697
2022-06-22	0.540	0.540	0.490	0.505	0.427	3,225,497
2022-06-21	0.500	0.535	0.473	0.525	0.444	4,308,650
2022-06-20	0.470	0.530	0.450	0.500	0.423	5,680,981
2022-06-17	0.520	0.550	0.435	0.450	0.381	10,053,202
2022-06-16	0.675	0.700	0.565	0.575	0.486	2,817,356
2022-06-15	0.695	0.700	0.675	0.675	0.571	2,169,424
2022-06-14	0.710	0.715	0.690	0.695	0.588	3,416,233
2022-06-10	0.745	0.750	0.725	0.745	0.630	849,553
2022-06-09	0.765	0.765	0.740	0.765	0.647	1,142,663
2022-06-08	0.785	0.785	0.765	0.765	0.647	694,037
2022-06-07	0.810	0.815	0.760	0.785	0.664	4,424,170
2022-06-06	0.800	0.810	0.800	0.810	0.685	2,031,565
2022-06-03	0.800	0.815	0.795	0.810	0.685	1,251,779
2022-06-02	0.780	0.790	0.770	0.790	0.668	1,012,844
2022-06-01	0.770	0.780	0.760	0.780	0.660	1,908,052
2022-05-31	0.760	0.780	0.755	0.780	0.660	1,589,872
2022-05-30	0.740	0.760	0.735	0.760	0.643	1,083,443
2022-05-27	0.740	0.748	0.725	0.730	0.617	892,470
2022-05-26	0.720	0.735	0.720	0.730	0.617	1,054,394
2022-05-25	0.710	0.720	0.705	0.715	0.605	1,019,392
2022-05-24	0.720	0.725	0.705	0.705	0.596	1,601,180
2022-05-23	0.720	0.730	0.710	0.710	0.601	1,888,901
2022-05-20	0.705	0.720	0.700	0.705	0.596	2,423,006
2022-05-19	0.690	0.710	0.670	0.705	0.596	2,650,968
2022-05-18	0.695	0.705	0.690	0.700	0.592	1,587,556
2022-05-17	0.710	0.715	0.673	0.690	0.584	1,808,911
2022-05-16	0.735	0.750	0.705	0.705	0.596	1,569,439
2022-05-13	0.715	0.735	0.715	0.730	0.617	1,251,026
2022-05-12	0.745	0.745	0.705	0.710	0.601	2,396,219
2022-05-11	0.710	0.740	0.705	0.740	0.626	1,437,656
2022-05-10	0.720	0.745	0.710	0.715	0.605	2,422,577
2022-05-09	0.735	0.735	0.705	0.720	0.609	2,154,589
2022-05-06	0.750	0.750	0.735	0.750	0.634	963,911
2022-05-05	0.795	0.795	0.755	0.760	0.643	816,303
2022-05-04	0.815	0.825	0.775	0.785	0.664	2,761,540
2022-05-03	0.810	0.815	0.800	0.815	0.689	1,231,431
2022-05-02	0.810	0.820	0.805	0.810	0.685	549,045
2022-04-29	0.810	0.835	0.805	0.825	0.698	1,886,502
2022-04-28	0.800	0.815	0.795	0.810	0.685	1,605,342
2022-04-27	0.800	0.805	0.785	0.795	0.672	1,435,087
2022-04-26	0.810	0.815	0.795	0.810	0.685	1,280,432

← NewerPage 19 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.