Humm Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.805	0.825	0.800	0.810	0.685	1,313,965
2022-04-21	0.820	0.830	0.810	0.815	0.689	462,379
2022-04-20	0.820	0.835	0.815	0.820	0.694	779,480
2022-04-19	0.825	0.830	0.810	0.820	0.694	938,259
2022-04-14	0.800	0.830	0.800	0.825	0.698	1,801,448
2022-04-13	0.795	0.810	0.790	0.800	0.677	1,164,479
2022-04-12	0.800	0.800	0.785	0.785	0.664	1,272,619
2022-04-11	0.800	0.805	0.795	0.795	0.672	985,678
2022-04-08	0.795	0.810	0.790	0.805	0.681	1,702,250
2022-04-07	0.800	0.805	0.790	0.800	0.677	3,282,756
2022-04-06	0.815	0.815	0.800	0.805	0.681	1,066,141
2022-04-05	0.820	0.828	0.810	0.815	0.689	878,393
2022-04-04	0.835	0.845	0.815	0.820	0.694	1,151,748
2022-04-01	0.830	0.845	0.830	0.840	0.710	374,856
2022-03-31	0.835	0.855	0.835	0.855	0.723	1,039,338
2022-03-30	0.830	0.855	0.825	0.850	0.719	1,444,347
2022-03-29	0.815	0.840	0.815	0.835	0.706	1,092,073
2022-03-28	0.805	0.825	0.805	0.815	0.689	259,972
2022-03-25	0.815	0.830	0.805	0.825	0.698	1,267,587
2022-03-24	0.810	0.815	0.800	0.815	0.689	478,009
2022-03-23	0.805	0.828	0.805	0.820	0.694	724,838
2022-03-22	0.800	0.825	0.800	0.820	0.694	1,129,783
2022-03-21	0.805	0.820	0.795	0.820	0.694	979,647
2022-03-18	0.810	0.815	0.795	0.810	0.685	1,620,056
2022-03-17	0.800	0.830	0.800	0.810	0.685	2,076,926
2022-03-16	0.800	0.815	0.785	0.785	0.664	1,793,592
2022-03-15	0.790	0.803	0.790	0.800	0.677	947,903
2022-03-14	0.780	0.815	0.780	0.800	0.677	675,614
2022-03-11	0.790	0.805	0.780	0.780	0.660	655,944
2022-03-10	0.785	0.820	0.785	0.795	0.672	1,193,205
2022-03-09	0.775	0.780	0.760	0.770	0.651	1,045,382
2022-03-08	0.795	0.795	0.773	0.780	0.660	2,107,462
2022-03-07	0.860	0.860	0.790	0.800	0.677	3,744,439
2022-03-04	0.870	0.880	0.850	0.865	0.732	1,817,164
2022-03-03	0.865	0.890	0.865	0.875	0.740	1,337,910
2022-03-02	0.885	0.895	0.858	0.880	0.744	1,958,859
2022-03-01	0.860	0.915	0.860	0.900	0.761	2,435,603
2022-02-28	0.855	0.890	0.840	0.880	0.744	1,820,001
2022-02-25	0.830	0.860	0.825	0.850	0.705	1,613,810
2022-02-24	0.860	0.870	0.825	0.835	0.692	2,496,673
2022-02-23	0.860	0.870	0.845	0.870	0.721	5,179,581
2022-02-22	0.860	0.870	0.840	0.850	0.705	3,417,648
2022-02-21	0.890	0.895	0.865	0.865	0.717	6,185,638
2022-02-18	0.840	0.925	0.835	0.890	0.738	8,249,360
2022-02-17	0.840	0.875	0.840	0.860	0.713	963,259
2022-02-16	0.835	0.870	0.815	0.850	0.705	2,901,986
2022-02-15	0.830	0.838	0.820	0.820	0.680	676,517
2022-02-14	0.850	0.865	0.830	0.830	0.688	501,081
2022-02-11	0.860	0.865	0.845	0.865	0.717	739,988
2022-02-10	0.870	0.875	0.860	0.870	0.721	679,197
2022-02-09	0.850	0.875	0.850	0.870	0.721	813,811
2022-02-08	0.830	0.865	0.830	0.860	0.713	1,334,105
2022-02-07	0.830	0.850	0.810	0.850	0.705	517,872
2022-02-04	0.840	0.850	0.825	0.825	0.684	308,199
2022-02-03	0.855	0.855	0.835	0.835	0.692	316,769
2022-02-02	0.850	0.873	0.840	0.855	0.709	649,034
2022-02-01	0.845	0.865	0.845	0.860	0.713	1,179,815
2022-01-31	0.810	0.840	0.810	0.835	0.692	635,958
2022-01-28	0.785	0.820	0.775	0.820	0.680	1,061,150
2022-01-27	0.800	0.815	0.770	0.785	0.651	1,198,962

← NewerPage 20 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.