ASX - Delayed Quote AUD

Humm Group Limited (HUM.AX)

0.4450

-0.0050

(-1.11%)

As of 2:16:21 PM GMT+10. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	0.4500	0.4570	0.4400	0.4450	0.4450	582,239
Jun 4, 2025	0.4500	0.4650	0.4450	0.4500	0.4500	994,180
Jun 3, 2025	0.4500	0.4525	0.4450	0.4450	0.4450	560,640
Jun 2, 2025	0.4500	0.4500	0.4400	0.4500	0.4500	1,179,622
May 30, 2025	0.4500	0.4650	0.4500	0.4550	0.4550	685,789
May 29, 2025	0.4600	0.4650	0.4450	0.4500	0.4500	2,011,178
May 28, 2025	0.4700	0.4750	0.4550	0.4550	0.4550	1,077,749
May 27, 2025	0.4750	0.4750	0.4600	0.4750	0.4750	692,839
May 26, 2025	0.4750	0.4800	0.4650	0.4750	0.4750	750,623
May 23, 2025	0.4800	0.4850	0.4700	0.4700	0.4700	1,121,359
May 22, 2025	0.5050	0.5050	0.4700	0.4750	0.4750	1,222,999
May 21, 2025	0.5250	0.5300	0.4950	0.4950	0.4950	1,200,752
May 20, 2025	0.5250	0.5350	0.5150	0.5250	0.5250	671,452
May 19, 2025	0.5300	0.5300	0.5150	0.5250	0.5250	654,664
May 16, 2025	0.5300	0.5350	0.5150	0.5300	0.5300	1,167,251
May 15, 2025	0.5450	0.5450	0.5250	0.5350	0.5350	746,903
May 14, 2025	0.5350	0.5500	0.5300	0.5450	0.5450	2,274,133
May 13, 2025	0.5100	0.5300	0.5100	0.5250	0.5250	535,493
May 12, 2025	0.5150	0.5250	0.5050	0.5050	0.5050	423,343
May 9, 2025	0.5000	0.5200	0.4950	0.5150	0.5150	808,911
May 8, 2025	0.4950	0.5250	0.4900	0.5050	0.5050	958,099
May 7, 2025	0.5050	0.5050	0.4800	0.4950	0.4950	979,529
May 6, 2025	0.5000	0.5100	0.4950	0.5000	0.5000	237,004
May 5, 2025	0.5150	0.5200	0.4950	0.5100	0.5100	652,020
May 2, 2025	0.5100	0.5350	0.5050	0.5250	0.5250	1,537,826
May 1, 2025	0.5050	0.5250	0.4950	0.5100	0.5100	327,017
Apr 30, 2025	0.4950	0.5250	0.4850	0.5100	0.5100	1,749,526
Apr 29, 2025	0.4850	0.5050	0.4850	0.4900	0.4900	951,325
Apr 28, 2025	0.4950	0.5150	0.4900	0.4900	0.4900	996,312
Apr 24, 2025	0.4700	0.5100	0.4700	0.4900	0.4900	1,225,835
Apr 23, 2025	0.4900	0.4900	0.4600	0.4700	0.4700	3,535,099
Apr 22, 2025	0.4750	0.4825	0.4650	0.4750	0.4750	1,186,203
Apr 17, 2025	0.4850	0.4900	0.4700	0.4800	0.4800	1,688,338
Apr 16, 2025	0.4850	0.4950	0.4800	0.4800	0.4800	1,008,338
Apr 15, 2025	0.5300	0.5300	0.4850	0.4850	0.4850	2,426,476
Apr 14, 2025	0.5450	0.5500	0.5200	0.5200	0.5200	786,917
Apr 11, 2025	0.5300	0.5550	0.5150	0.5450	0.5450	855,870
Apr 10, 2025	0.5200	0.5500	0.5200	0.5450	0.5450	390,658
Apr 9, 2025	0.5000	0.5100	0.4800	0.5100	0.5100	733,893
Apr 8, 2025	0.5000	0.5100	0.5000	0.5050	0.5050	353,859
Apr 7, 2025	0.4800	0.5050	0.4700	0.4900	0.4900	718,161
Apr 4, 2025	0.5100	0.5175	0.4950	0.5100	0.5100	2,800,902
Apr 3, 2025	0.5150	0.5150	0.5000	0.5100	0.5100	2,386,379
Apr 2, 2025	0.5350	0.5350	0.5200	0.5200	0.5200	216,635
Apr 1, 2025	0.5500	0.5500	0.5250	0.5350	0.5350	93,624
Mar 31, 2025	0.5300	0.5450	0.5200	0.5450	0.5450	283,906
Mar 28, 2025	0.5300	0.5325	0.5200	0.5250	0.5250	552,619
Mar 27, 2025	0.5350	0.5350	0.5250	0.5250	0.5250	53,063
Mar 26, 2025	0.5350	0.5450	0.5250	0.5450	0.5450	1,018,826
Mar 25, 2025	0.5250	0.5450	0.5225	0.5400	0.5400	913,486
Mar 24, 2025	0.5100	0.5250	0.5000	0.5250	0.5250	858,313
Mar 21, 2025	0.5200	0.5250	0.5100	0.5100	0.5100	1,081,096
Mar 20, 2025	0.5100	0.5250	0.5100	0.5150	0.5150	655,090
Mar 19, 2025	0.5300	0.5300	0.5050	0.5050	0.5050	748,037
Mar 18, 2025	0.5275	0.5350	0.5150	0.5150	0.5150	380,321
Mar 17, 2025	0.5350	0.5350	0.5200	0.5300	0.5300	254,021
Mar 14, 2025	0.5300	0.5350	0.5200	0.5300	0.5300	503,013
Mar 13, 2025	0.5225	0.5350	0.5200	0.5200	0.5200	573,007
Mar 12, 2025	0.5200	0.5250	0.5100	0.5100	0.5100	991,942
Mar 11, 2025	0.5300	0.5300	0.5100	0.5200	0.5200	2,342,588
Mar 10, 2025	0.5500	0.5500	0.5300	0.5300	0.5300	450,255
Mar 7, 2025	0.5750	0.5750	0.5500	0.5500	0.5500	534,991
Mar 6, 2025	0.5950	0.6050	0.5700	0.5750	0.5750	1,571,513
Mar 5, 2025	0.6250	0.6250	0.5900	0.5900	0.5900	224,791
Mar 4, 2025	0.6250	0.6350	0.6200	0.6250	0.6250	237,453
Mar 3, 2025	0.6200	0.6300	0.6200	0.6250	0.6250	454,061
Feb 28, 2025	0.6450	0.6450	0.6200	0.6200	0.6200	444,217
Feb 27, 2025	0.6050	0.6450	0.6050	0.6450	0.6450	670,154
Feb 26, 2025	0.6350	0.6400	0.6050	0.6350	0.6350	703,430
Feb 25, 2025	0.6300	0.6500	0.6250	0.6350	0.6350	1,174,611
Feb 24, 2025	0.0125 Dividend
Feb 24, 2025	0.6300	0.6450	0.6050	0.6300	0.6300	493,198
Feb 21, 2025	0.6400	0.6450	0.6200	0.6250	0.6125	814,165
Feb 20, 2025	0.6150	0.6350	0.6150	0.6250	0.6125	292,165
Feb 19, 2025	0.6650	0.6650	0.6200	0.6350	0.6223	572,153
Feb 18, 2025	0.7700	0.7800	0.6600	0.6600	0.6468	2,077,211
Feb 17, 2025	0.6450	0.6900	0.6400	0.6900	0.6762	1,160,526
Feb 14, 2025	0.6000	0.6300	0.5950	0.6300	0.6174	545,456
Feb 13, 2025	0.5950	0.5950	0.5850	0.5950	0.5831	789,135
Feb 12, 2025	0.5900	0.6000	0.5850	0.5950	0.5831	459,901
Feb 11, 2025	0.6050	0.6050	0.5950	0.5950	0.5831	106,752
Feb 10, 2025	0.6150	0.6150	0.5900	0.6050	0.5929	169,528
Feb 7, 2025	0.6000	0.6350	0.6000	0.6100	0.5978	673,405
Feb 6, 2025	0.6000	0.6100	0.6000	0.6050	0.5929	316,412
Feb 5, 2025	0.5950	0.6300	0.5850	0.5950	0.5831	340,097
Feb 4, 2025	0.5950	0.5950	0.5850	0.5950	0.5831	74,710
Feb 3, 2025	0.5850	0.5900	0.5850	0.5900	0.5782	54,373
Jan 31, 2025	0.5900	0.5950	0.5850	0.5900	0.5782	276,112
Jan 30, 2025	0.6200	0.6200	0.5900	0.5900	0.5782	192,768
Jan 29, 2025	0.5900	0.6150	0.5850	0.6150	0.6027	910,253
Jan 28, 2025	0.5900	0.6000	0.5850	0.6000	0.5880	169,757
Jan 24, 2025	0.5800	0.6000	0.5800	0.5800	0.5684	242,942
Jan 23, 2025	0.5950	0.5950	0.5800	0.5800	0.5684	43,269
Jan 22, 2025	0.6000	0.6050	0.5950	0.6000	0.5880	705,252
Jan 21, 2025	0.6000	0.6100	0.5950	0.6000	0.5880	403,285
Jan 20, 2025	0.6100	0.6100	0.6000	0.6000	0.5880	123,329
Jan 17, 2025	0.6125	0.6200	0.6000	0.6100	0.5978	328,818
Jan 16, 2025	0.6000	0.6200	0.5950	0.6200	0.6076	165,997
Jan 15, 2025	0.6100	0.6100	0.6000	0.6000	0.5880	138,487
Jan 14, 2025	0.6150	0.6200	0.6000	0.6200	0.6076	85,082
Jan 13, 2025	0.6150	0.6150	0.5950	0.6000	0.5880	224,391
Jan 10, 2025	0.6050	0.6250	0.6050	0.6200	0.6076	239,949
Jan 9, 2025	0.6200	0.6300	0.6000	0.6050	0.5929	266,918
Jan 8, 2025	0.6250	0.6350	0.6200	0.6300	0.6174	394,089
Jan 7, 2025	0.6200	0.6300	0.6200	0.6250	0.6125	217,791
Jan 6, 2025	0.6400	0.6500	0.6150	0.6200	0.6076	677,257
Jan 3, 2025	0.6700	0.6700	0.6400	0.6400	0.6272	367,196
Jan 2, 2025	0.6700	0.6800	0.6550	0.6800	0.6664	50,213
Dec 31, 2024	0.6800	0.6950	0.6750	0.6950	0.6811	33,746
Dec 30, 2024	0.6850	0.6950	0.6650	0.6950	0.6811	51,037
Dec 27, 2024	0.6600	0.6900	0.6600	0.6900	0.6762	97,168
Dec 24, 2024	0.6800	0.6850	0.6725	0.6850	0.6713	197,931
Dec 23, 2024	0.6600	0.6750	0.6500	0.6650	0.6517	399,764
Dec 20, 2024	0.6800	0.6800	0.6600	0.6600	0.6468	224,534
Dec 19, 2024	0.6850	0.6850	0.6650	0.6800	0.6664	242,920
Dec 18, 2024	0.6450	0.6875	0.6450	0.6850	0.6713	304,667
Dec 17, 2024	0.6450	0.6625	0.6400	0.6600	0.6468	448,825
Dec 16, 2024	0.6750	0.6750	0.6350	0.6450	0.6321	707,623
Dec 13, 2024	0.6700	0.6850	0.6600	0.6750	0.6615	158,424
Dec 12, 2024	0.7100	0.7100	0.6700	0.6700	0.6566	233,945
Dec 11, 2024	0.6900	0.7150	0.6900	0.7100	0.6958	554,188
Dec 10, 2024	0.6800	0.6900	0.6750	0.6800	0.6664	293,586
Dec 9, 2024	0.7000	0.7050	0.6775	0.6850	0.6713	315,740
Dec 6, 2024	0.6800	0.7200	0.6800	0.7100	0.6958	1,483,131
Dec 5, 2024	0.6600	0.6950	0.6600	0.6900	0.6762	887,776
Dec 4, 2024	0.6600	0.6650	0.6450	0.6650	0.6517	418,026
Dec 3, 2024	0.6550	0.6650	0.6525	0.6650	0.6517	161,172
Dec 2, 2024	0.6450	0.6675	0.6450	0.6500	0.6370	670,755
Nov 29, 2024	0.6750	0.6800	0.6450	0.6500	0.6370	4,683,263
Nov 28, 2024	0.7750	0.7750	0.5950	0.6800	0.6664	5,595,600
Nov 27, 2024	0.7900	0.7950	0.7700	0.7750	0.7595	398,678
Nov 26, 2024	0.7900	0.8000	0.7700	0.7900	0.7742	908,961
Nov 25, 2024	0.8200	0.8200	0.7900	0.7950	0.7791	519,766
Nov 22, 2024	0.8050	0.8150	0.8000	0.8100	0.7938	1,435,037
Nov 21, 2024	0.8000	0.8050	0.7875	0.8050	0.7889	1,447,258
Nov 20, 2024	0.7900	0.8200	0.7850	0.8000	0.7840	1,918,060
Nov 19, 2024	0.7600	0.7950	0.7600	0.7900	0.7742	799,830
Nov 18, 2024	0.7600	0.7700	0.7500	0.7550	0.7399	207,075
Nov 15, 2024	0.7350	0.7650	0.7300	0.7500	0.7350	241,686
Nov 14, 2024	0.7500	0.7500	0.7300	0.7350	0.7203	434,072
Nov 13, 2024	0.7200	0.7450	0.7200	0.7450	0.7301	668,951
Nov 12, 2024	0.7050	0.7350	0.7050	0.7300	0.7154	279,162
Nov 11, 2024	0.7200	0.7400	0.7175	0.7200	0.7056	649,866
Nov 8, 2024	0.6800	0.7250	0.6800	0.7200	0.7056	591,134
Nov 7, 2024	0.7100	0.7150	0.6950	0.7100	0.6958	188,477
Nov 6, 2024	0.6850	0.7150	0.6850	0.7050	0.6909	445,289
Nov 5, 2024	0.6700	0.7050	0.6700	0.6950	0.6811	535,904
Nov 4, 2024	0.7050	0.7075	0.6500	0.6700	0.6566	847,373
Nov 1, 2024	0.6900	0.7050	0.6900	0.7050	0.6909	641,962
Oct 31, 2024	0.7000	0.7225	0.7000	0.7100	0.6958	314,791
Oct 30, 2024	0.7000	0.7100	0.7000	0.7000	0.6860	674,067
Oct 29, 2024	0.6700	0.7075	0.6700	0.7000	0.6860	1,184,625
Oct 28, 2024	0.6900	0.7100	0.6750	0.6800	0.6664	945,216
Oct 25, 2024	0.6900	0.7050	0.6900	0.7000	0.6860	1,440,725
Oct 24, 2024	0.7500	0.7525	0.6600	0.6800	0.6664	1,676,879
Oct 23, 2024	0.7600	0.7650	0.7400	0.7500	0.7350	1,105,502
Oct 22, 2024	0.7600	0.7900	0.7600	0.7650	0.7497	691,144
Oct 21, 2024	0.8200	0.8250	0.7700	0.7750	0.7595	848,332
Oct 18, 2024	0.8100	0.8400	0.8100	0.8150	0.7987	212,315
Oct 17, 2024	0.8200	0.8425	0.8100	0.8300	0.8134	707,858
Oct 16, 2024	0.8100	0.8425	0.8100	0.8300	0.8134	180,533
Oct 15, 2024	0.8050	0.8500	0.8050	0.8400	0.8232	406,555
Oct 14, 2024	0.8650	0.8650	0.8150	0.8200	0.8036	395,850
Oct 11, 2024	0.8500	0.8625	0.8350	0.8550	0.8379	868,703
Oct 10, 2024	0.8450	0.8600	0.8450	0.8500	0.8330	625,160
Oct 9, 2024	0.8550	0.8800	0.8500	0.8500	0.8330	1,378,389
Oct 8, 2024	0.8000	0.8500	0.8000	0.8450	0.8281	1,102,672
Oct 7, 2024	0.8000	0.8350	0.8000	0.8250	0.8085	482,803
Oct 4, 2024	0.8200	0.8325	0.8100	0.8100	0.7938	488,077
Oct 3, 2024	0.8300	0.8400	0.7900	0.8250	0.8085	1,205,019
Oct 2, 2024	0.8500	0.8600	0.8300	0.8300	0.8134	363,524
Oct 1, 2024	0.8650	0.8700	0.8450	0.8500	0.8330	810,003
Sep 30, 2024	0.8450	0.8750	0.8400	0.8400	0.8232	1,769,481
Sep 27, 2024	0.8750	0.8850	0.8350	0.8650	0.8477	4,413,806
Sep 26, 2024	0.8500	0.8975	0.8450	0.8850	0.8673	4,417,961
Sep 25, 2024	0.8650	0.8650	0.8250	0.8450	0.8281	1,493,227
Sep 24, 2024	0.8100	0.8800	0.8050	0.8650	0.8477	2,793,974
Sep 23, 2024	0.8150	0.8150	0.7950	0.8150	0.7987	1,341,972
Sep 20, 2024	0.8000	0.8200	0.7725	0.8200	0.8036	2,238,424
Sep 19, 2024	0.8000	0.8150	0.7900	0.8000	0.7840	1,360,325
Sep 18, 2024	0.8000	0.8050	0.7800	0.8000	0.7840	851,721
Sep 17, 2024	0.8000	0.8100	0.7900	0.8000	0.7840	730,691
Sep 16, 2024	0.7950	0.8000	0.7850	0.8000	0.7840	615,269
Sep 13, 2024	0.7950	0.8000	0.7800	0.7900	0.7742	645,724
Sep 12, 2024	0.7900	0.8050	0.7850	0.8000	0.7840	1,357,640
Sep 11, 2024	0.8000	0.8050	0.7800	0.8000	0.7840	1,042,627
Sep 10, 2024	0.7800	0.8150	0.7750	0.8100	0.7938	2,926,595
Sep 9, 2024	0.7500	0.7900	0.7400	0.7850	0.7693	2,069,412
Sep 6, 2024	0.7250	0.7450	0.7200	0.7450	0.7301	752,259
Sep 5, 2024	0.7250	0.7300	0.7100	0.7300	0.7154	249,269
Sep 4, 2024	0.6850	0.7350	0.6650	0.7250	0.7105	729,177
Sep 3, 2024	0.7300	0.7700	0.7050	0.7050	0.6909	1,337,772
Sep 2, 2024	0.7000	0.7450	0.7000	0.7400	0.7252	2,814,499
Aug 30, 2024	0.6450	0.6950	0.6350	0.6850	0.6713	729,214
Aug 29, 2024	0.6800	0.6800	0.6200	0.6600	0.6468	760,996
Aug 28, 2024	0.6600	0.6900	0.6600	0.6800	0.6664	392,286
Aug 27, 2024	0.0125 Dividend
Aug 27, 2024	0.6450	0.6900	0.6325	0.6900	0.6762	947,502
Aug 26, 2024	0.7000	0.7000	0.6450	0.6650	0.6395	1,107,107
Aug 23, 2024	0.6800	0.7100	0.6650	0.7000	0.6731	2,713,175
Aug 22, 2024	0.7150	0.7200	0.6900	0.7100	0.6827	4,936,840
Aug 21, 2024	0.5800	0.7150	0.5800	0.7150	0.6875	9,963,167
Aug 20, 2024	0.5250	0.5450	0.5200	0.5200	0.5000	605,289
Aug 19, 2024	0.5050	0.5400	0.5000	0.5250	0.5048	784,699
Aug 16, 2024	0.4800	0.5050	0.4750	0.5050	0.4856	353,926
Aug 15, 2024	0.4700	0.4850	0.4700	0.4800	0.4616	128,499
Aug 14, 2024	0.4700	0.4800	0.4650	0.4800	0.4616	67,417
Aug 13, 2024	0.4800	0.4900	0.4700	0.4700	0.4519	580,203
Aug 12, 2024	0.4800	0.4900	0.4725	0.4900	0.4712	42,556
Aug 9, 2024	0.4700	0.4900	0.4700	0.4850	0.4664	238,430
Aug 8, 2024	0.4800	0.4800	0.4650	0.4750	0.4568	261,410
Aug 7, 2024	0.4600	0.4750	0.4500	0.4700	0.4519	77,398
Aug 6, 2024	0.4500	0.4800	0.4500	0.4700	0.4519	259,610
Aug 5, 2024	0.4750	0.4750	0.4600	0.4750	0.4568	191,261
Aug 2, 2024	0.4650	0.4800	0.4500	0.4800	0.4616	339,878
Aug 1, 2024	0.4500	0.4650	0.4475	0.4650	0.4471	331,837
Jul 31, 2024	0.4400	0.4550	0.4400	0.4450	0.4279	141,132
Jul 30, 2024	0.4350	0.4500	0.4350	0.4500	0.4327	120,318
Jul 29, 2024	0.4450	0.4550	0.4450	0.4550	0.4375	72,910
Jul 26, 2024	0.4450	0.4500	0.4350	0.4450	0.4279	128,236
Jul 25, 2024	0.4650	0.4650	0.4450	0.4450	0.4279	80,610
Jul 24, 2024	0.4550	0.4700	0.4500	0.4700	0.4519	295,900
Jul 23, 2024	0.4600	0.4650	0.4550	0.4550	0.4375	293,942
Jul 22, 2024	0.4550	0.4650	0.4550	0.4600	0.4423	140,335
Jul 19, 2024	0.4600	0.4650	0.4550	0.4600	0.4423	93,691
Jul 18, 2024	0.4600	0.4700	0.4550	0.4600	0.4423	141,897
Jul 17, 2024	0.4550	0.4675	0.4550	0.4650	0.4471	131,798
Jul 16, 2024	0.4700	0.4700	0.4600	0.4650	0.4471	149,596
Jul 15, 2024	0.4500	0.4700	0.4500	0.4700	0.4519	443,952
Jul 12, 2024	0.4400	0.4500	0.4350	0.4500	0.4327	79,731
Jul 11, 2024	0.4500	0.4500	0.4350	0.4400	0.4231	224,633
Jul 10, 2024	0.4400	0.4500	0.4350	0.4500	0.4327	232,124
Jul 9, 2024	0.4450	0.4500	0.4400	0.4500	0.4327	245,647
Jul 8, 2024	0.4400	0.4550	0.4350	0.4500	0.4327	225,953
Jul 5, 2024	0.4400	0.4400	0.4300	0.4400	0.4231	206,050
Jul 4, 2024	0.4200	0.4400	0.4200	0.4400	0.4231	422,598
Jul 3, 2024	0.4100	0.4250	0.4100	0.4250	0.4087	158,085
Jul 2, 2024	0.4050	0.4200	0.4050	0.4150	0.3991	259,163
Jul 1, 2024	0.4100	0.4150	0.4050	0.4100	0.3942	529,254
Jun 28, 2024	0.4050	0.4050	0.4000	0.4050	0.3894	439,303
Jun 27, 2024	0.4050	0.4100	0.4000	0.4000	0.3846	546,596
Jun 26, 2024	0.4100	0.4100	0.4000	0.4050	0.3894	1,341,617
Jun 25, 2024	0.4050	0.4100	0.4050	0.4050	0.3894	783,836
Jun 24, 2024	0.4200	0.4200	0.4000	0.4050	0.3894	1,049,334
Jun 21, 2024	0.4150	0.4250	0.4150	0.4250	0.4087	612,573
Jun 20, 2024	0.4100	0.4300	0.4100	0.4300	0.4135	618,497
Jun 19, 2024	0.4100	0.4100	0.4000	0.4050	0.3894	433,400
Jun 18, 2024	0.4200	0.4200	0.4050	0.4150	0.3991	223,518
Jun 17, 2024	0.4050	0.4200	0.4050	0.4200	0.4039	340,219
Jun 14, 2024	0.4100	0.4150	0.4000	0.4050	0.3894	639,451
Jun 13, 2024	0.4100	0.4150	0.4050	0.4100	0.3942	219,360
Jun 12, 2024	0.4200	0.4200	0.4100	0.4100	0.3942	211,418
Jun 11, 2024	0.4250	0.4250	0.4150	0.4250	0.4087	250,286
Jun 7, 2024	0.4250	0.4300	0.4200	0.4300	0.4135	336,603
Jun 6, 2024	0.4350	0.4350	0.4250	0.4250	0.4087	251,200
Jun 5, 2024	0.4350	0.4400	0.4300	0.4350	0.4183	542,688

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Humm Group Limited (HUM.AX)