Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Delayed Quote AUD

Humm Group Limited (HUM.XA)

Compare
0.4800
-0.0050
(-1.03%)
At close: April 17 at 3:59:17 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.48000.49000.47500.48000.4800107,661
Apr 16, 20250.49000.49500.48000.48500.485076,466
Apr 15, 20250.52000.52500.48500.49500.4950255,121
Apr 14, 20250.55000.55000.52000.52500.525098,386
Apr 11, 20250.52000.55000.51500.53500.5350129,522
Apr 10, 20250.53000.54750.53000.54500.545096,304
Apr 9, 20250.49000.50500.49000.50000.500056,117
Apr 8, 20250.50000.51000.49500.50500.5050108,410
Apr 7, 20250.49000.50500.47000.50000.500037,364
Apr 4, 20250.51500.51500.49500.50500.5050195,074
Apr 3, 20250.52000.52000.50000.51000.5100334,073
Apr 2, 20250.53000.53000.52000.52000.520031,488
Apr 1, 20250.54000.54000.52500.52500.525015,976
Mar 31, 20250.53000.54250.52000.54000.540027,233
Mar 28, 20250.52500.53000.52000.52500.525063,547
Mar 27, 20250.53500.53500.52500.53500.535014,442
Mar 26, 20250.53500.54250.53000.54000.5400434,745
Mar 25, 20250.52250.54000.52250.54000.5400190,261
Mar 24, 20250.50500.52500.50000.52500.525049,432
Mar 21, 20250.52000.52500.51500.52000.5200825,911
Mar 20, 20250.51500.53000.51000.52000.5200125,228
Mar 19, 20250.53000.53000.50500.51500.5150102,877
Mar 18, 20250.53000.53000.52000.52500.525096,063
Mar 17, 20250.53000.53000.52000.52000.520086,992
Mar 14, 20250.53500.53500.52000.52250.5225103,843
Mar 13, 20250.53000.53500.52000.52500.525085,925
Mar 12, 20250.52000.53000.51500.53000.530023,869
Mar 11, 20250.52500.52500.51000.52000.5200109,005
Mar 10, 20250.55000.55000.54000.54000.540041,349
Mar 7, 20250.57500.57500.55000.56000.5600106,517
Mar 6, 20250.59500.60000.57250.58000.5800202,643
Mar 5, 20250.62000.62000.60000.60000.600039,703
Mar 4, 20250.62500.63000.62000.62500.625084,187
Mar 3, 20250.62500.63000.62500.62500.6250102,500
Feb 28, 20250.64000.64000.62500.63500.6350128,177
Feb 27, 20250.63000.64500.61500.64500.645075,122
Feb 26, 20250.63000.63750.61000.63250.6325141,069
Feb 25, 20250.63000.64500.63000.63500.6350378,031
Feb 24, 2025 0.0125 Dividend
Feb 24, 20250.63000.63000.60500.63000.630067,560
Feb 21, 20250.64000.64000.62000.63500.6225223,904
Feb 20, 20250.63500.64000.62000.62500.61273,080,859
Feb 19, 20250.66500.66500.62000.62500.6127119,553
Feb 18, 20250.75000.75000.66000.66000.6470156,801
Feb 17, 20250.64000.69000.64000.68500.6715185,238
Feb 14, 20250.59500.62500.59500.62000.607852,554
Feb 13, 20250.59250.59500.58500.59000.5784111,646
Feb 12, 20250.59500.60000.58500.60000.5882165,673
Feb 11, 20250.60500.60500.59000.60000.588241,202
Feb 10, 20250.60000.60000.59500.60000.588223,685
Feb 7, 20250.61000.63000.60500.61000.5980195,270
Feb 6, 20250.61500.61500.60000.60000.588228,767
Feb 5, 20250.59250.60500.59000.60000.5882185,741
Feb 4, 20250.59500.59500.58500.59250.580854,960
Feb 3, 20250.59000.59000.58500.58500.573534,168
Jan 31, 20250.59000.59500.58500.59000.578457,037
Jan 30, 20250.61000.61000.59000.59000.578496,127
Jan 29, 20250.59000.60000.58500.60000.5882299,256
Jan 28, 20250.58750.59500.58500.59250.580859,823
Jan 24, 20250.58000.59500.58000.59500.583387,128
Jan 23, 20250.59750.59750.58500.59000.578432,148
Jan 22, 20250.60000.60250.59500.59500.583343,767
Jan 21, 20250.60000.61000.60000.60000.588287,103
Jan 20, 20250.60500.61000.60000.60000.588219,908
Jan 17, 20250.61500.61500.60000.61000.598092,733
Jan 16, 20250.60000.61000.60000.61000.598055,841
Jan 15, 20250.60500.60500.60000.60500.593117,329
Jan 14, 20250.61000.61000.60000.60500.593145,877
Jan 13, 20250.61000.61000.59500.60500.593145,291
Jan 10, 20250.61000.62500.61000.62000.607883,857
Jan 9, 20250.61500.63000.60000.62000.6078109,903
Jan 8, 20250.62500.63500.62000.62500.6127118,236
Jan 7, 20250.62500.63000.62000.62500.612751,309
Jan 6, 20250.64500.65000.62000.62000.6078237,557
Jan 3, 20250.67000.67000.64000.64000.6274119,348
Jan 2, 20250.67000.67000.65500.66500.651912,451
Dec 31, 20240.68500.68500.67500.68000.66669,853
Dec 30, 20240.69000.69500.68500.69000.676439,888
Dec 27, 20240.68500.69000.68500.68500.67153,542
Dec 24, 20240.67500.68500.67500.68500.671533,796
Dec 23, 20240.65500.67500.65000.67500.6617200,026
Dec 20, 20240.67250.67500.66000.66500.6519132,510
Dec 19, 20240.67000.67500.66750.67000.656863,455
Dec 18, 20240.64000.68500.64000.67500.661751,260
Dec 17, 20240.65000.66500.64000.66000.647093,905
Dec 16, 20240.66500.66500.63500.64000.6274234,451
Dec 13, 20240.67500.67500.66000.66750.654432,649
Dec 12, 20240.70500.70500.67000.67000.6568191,873
Dec 11, 20240.68500.71500.68500.70000.6862164,402
Dec 10, 20240.68000.68500.67500.68000.666678,459
Dec 9, 20240.69500.70250.68000.68500.671590,980
Dec 6, 20240.68500.72000.68500.70500.6911220,368
Dec 5, 20240.66000.69000.66000.68250.6691240,179
Dec 4, 20240.66000.66500.65000.66500.651987,360
Dec 3, 20240.66000.66500.65500.66500.6519151,234
Dec 2, 20240.65500.66500.65000.65000.6372184,666
Nov 29, 20240.66000.68000.64500.65000.6372649,801
Nov 28, 20240.77000.77000.59500.68000.66661,644,908
Nov 27, 20240.78500.79500.77000.79000.7744235,394
Nov 26, 20240.79000.80000.77000.79500.7794404,637
Nov 25, 20240.81000.82000.79500.80000.7843116,857
Nov 22, 20240.81000.81500.80000.81500.7990304,169
Nov 21, 20240.80000.80500.78500.80500.7892366,899
Nov 20, 20240.79500.80500.78500.80250.7867329,820
Nov 19, 20240.77000.79500.77000.78750.7720177,789
Nov 18, 20240.75500.76500.75000.76000.745065,572
Nov 15, 20240.73000.76500.73000.75000.7352137,953
Nov 14, 20240.74500.74500.72500.73500.7205146,503
Nov 13, 20240.72500.74000.72000.73500.7205312,204
Nov 12, 20240.72500.73500.70500.72500.710796,383
Nov 11, 20240.71500.73500.71500.72000.705888,484
Nov 8, 20240.70000.72500.70000.72500.710781,519
Nov 7, 20240.70000.70750.69500.70500.691158,615
Nov 6, 20240.70500.71500.70000.70500.691197,857
Nov 4, 20240.70500.70500.65000.67250.6593202,208
Nov 1, 20240.69500.70500.69000.70500.6911238,826
Oct 31, 20240.70500.72250.70500.70500.691177,171
Oct 29, 20240.68750.70500.68000.69500.6813395,132
Oct 28, 20240.69000.71000.67500.68500.6715149,897
Oct 25, 20240.69000.70500.69000.70500.6911309,034
Oct 24, 20240.75000.75000.66000.68250.6691395,560
Oct 23, 20240.76000.76000.74000.75000.7352218,841
Oct 22, 20240.76000.79000.76000.77250.75731,241,684
Oct 21, 20240.81500.82500.77000.77250.7573334,437
Oct 18, 20240.83000.83750.82000.82000.803977,010
Oct 17, 20240.83000.84000.81500.82500.8088339,576
Oct 16, 20240.83500.84000.82000.83500.818649,225
Oct 15, 20240.83000.85000.83000.83500.818666,735
Oct 14, 20240.86000.86000.81500.81500.7990177,087
Oct 11, 20240.84500.86500.84000.85250.8357199,254
Oct 10, 20240.85500.86000.84500.84500.8284161,931
Oct 9, 20240.85500.87750.85000.85500.8382321,276
Oct 8, 20240.81500.85000.81500.84750.830894,303
Oct 7, 20240.81000.83500.81000.82500.8088101,295
Oct 4, 20240.82000.83000.81000.82000.803964,367
Oct 3, 20240.83000.84000.79000.83000.8137215,596
Oct 2, 20240.85000.85000.82500.83500.8186121,281
Oct 1, 20240.85000.87000.84500.84500.8284187,307
Sep 30, 20240.85000.87500.84500.84500.8284355,592
Sep 27, 20240.88000.88000.83500.86000.84311,394,688
Sep 26, 20240.85000.89500.84500.89000.8725647,049
Sep 25, 20240.86000.86000.82500.84000.8235250,806
Sep 24, 20240.82000.88000.82000.85750.8406474,618
Sep 23, 20240.81000.81500.79250.80500.7892197,581
Sep 20, 20240.80000.80500.77500.79000.77441,502,240
Sep 19, 20240.79500.81500.79000.80500.789245,164
Sep 18, 20240.79500.80500.78500.80000.784378,338
Sep 17, 20240.79500.81000.78500.80000.784322,899
Sep 16, 20240.79000.80000.78000.80000.784389,529
Sep 13, 20240.79750.80000.78000.79000.774490,719
Sep 12, 20240.79000.80000.78000.80000.7843464,266
Sep 11, 20240.80000.80500.78500.79750.7818168,137
Sep 10, 20240.77500.81500.77500.80500.78921,427,351
Sep 9, 20240.74000.79000.74000.77500.7597675,124
Sep 6, 20240.73000.74500.72000.74500.7303123,166
Sep 5, 20240.72500.73000.71000.72000.705830,512
Sep 4, 20240.68500.72500.68000.71500.700959,901
Sep 3, 20240.74000.76500.71500.72000.7058388,997
Sep 2, 20240.70000.74500.70000.74000.7254459,889
Aug 30, 20240.65000.69500.64000.69000.67646,555,319
Aug 29, 20240.66000.66000.62000.65500.642190,131
Aug 28, 20240.68500.69000.65750.67000.6568468,662
Aug 27, 2024 0.0125 Dividend
Aug 26, 20240.69500.69500.64500.66500.6397129,057
Aug 23, 20240.68000.70500.66500.70000.6733747,295
Aug 22, 20240.69500.72000.69000.71000.6829529,222
Aug 21, 20240.59500.70000.58750.69500.66851,450,093
Aug 20, 20240.53500.53500.52000.52500.5050138,905
Aug 19, 20240.50000.53500.50000.52000.5002126,367
Aug 16, 20240.47500.50500.47500.50500.485814,892
Aug 15, 20240.48000.48000.48000.48000.46172,683
Aug 14, 20240.47500.48500.46500.47750.459313,169
Aug 13, 20240.47500.48500.47000.48250.464131,638
Aug 12, 20240.48000.49000.47000.47500.456920,713
Aug 9, 20240.47000.49500.47000.48500.466544,378
Aug 8, 20240.47000.47500.46000.47000.4521183,423
Aug 7, 20240.46750.47000.45500.45500.437757,884
Aug 6, 20240.45500.47500.45500.47000.4521125,833
Aug 5, 20240.47000.47500.46000.47000.4521296,266
Aug 2, 20240.46250.47000.45750.47000.4521123,129
Aug 1, 20240.45000.46000.45000.46000.442564,035
Jul 31, 20240.44500.45500.44500.45250.435332,531
Jul 30, 20240.43500.45000.43500.45000.432825,098
Jul 29, 20240.45000.45500.44000.45000.432841,733
Jul 26, 20240.44000.45000.44000.45000.432868,091
Jul 25, 20240.46000.46000.45000.45000.432839,459
Jul 24, 20240.45500.47000.45000.46500.447373,996
Jul 23, 20240.46000.46500.45500.46000.442583,929
Jul 22, 20240.45500.46500.45500.46000.442545,520
Jul 19, 20240.45500.46500.45500.46500.4473-
Jul 18, 20240.45500.47000.45500.46500.447340,176
Jul 17, 20240.46000.46500.45500.46000.442561,627
Jul 16, 20240.47000.47000.45500.46500.447375,410
Jul 15, 20240.46000.47000.45500.47000.452178,895
Jul 12, 20240.44000.45000.43500.45000.432854,514
Jul 11, 20240.44000.44500.43000.44500.428066,586
Jul 10, 20240.44000.45000.44000.44500.428098,750
Jul 9, 20240.44000.45000.44000.45000.432860,991
Jul 8, 20240.44000.45500.43500.45000.432875,296
Jul 5, 20240.43500.44000.43250.44000.423266,390
Jul 4, 20240.42000.44000.42000.44000.4232106,363
Jul 3, 20240.41500.42500.41500.42500.4088135,135
Jul 2, 20240.40000.42000.40000.41500.3992109,671
Jul 1, 20240.41000.42000.40500.40500.389667,818
Jun 28, 20240.40000.40500.40000.40500.389679,256
Jun 27, 20240.40500.41000.40000.40500.3896155,578
Jun 26, 20240.40500.41000.40000.40500.3896239,084
Jun 25, 20240.41000.41500.40500.41000.3944330,515
Jun 24, 20240.41500.42000.40000.40500.3896336,733
Jun 21, 20240.41500.42500.41500.42500.4088110,799
Jun 20, 20240.41000.42500.41000.41500.3992125,879
Jun 19, 20240.40500.41000.40500.40750.3920214,679
Jun 18, 20240.41500.41500.41000.41500.399266,613
Jun 17, 20240.40500.42000.40500.41500.3992117,071
Jun 14, 20240.41000.41000.40000.40500.3896226,297
Jun 13, 20240.41000.41500.40500.41500.399263,907
Jun 12, 20240.42000.42000.41000.41500.399236,975
Jun 11, 20240.42000.42500.41500.42500.408899,152
Jun 7, 20240.42500.43000.42000.42500.4088108,229
Jun 6, 20240.43000.43000.42500.43000.413646,403
Jun 5, 20240.43500.43500.43000.43500.4184146,350
Jun 4, 20240.44500.44500.43000.43500.4184182,733
Jun 3, 20240.45000.45500.44500.45000.432836,756
May 31, 20240.45500.46000.44000.45500.4377110,007
May 30, 20240.44500.46000.44500.46000.442548,331
May 29, 20240.46500.46500.45250.45500.437756,674
May 28, 20240.46000.47000.46000.46500.447360,417
May 27, 20240.45000.46500.45000.46500.4473129,334
May 24, 20240.45000.46000.44500.45500.437758,693
May 23, 20240.45500.45500.44500.45000.4328219,577
May 22, 20240.44500.46000.44500.46000.4425158,094
May 21, 20240.43500.44500.43000.43500.4184143,848
May 20, 20240.43750.43750.43250.43250.416063,203
May 17, 20240.43500.44000.43500.44000.423246,293
May 16, 20240.43000.44500.43000.43500.4184607,083
May 15, 20240.43500.43500.43000.43000.413665,961
May 14, 20240.42500.43000.42500.43000.4136105,960
May 13, 20240.43000.43000.42000.42500.408864,546
May 10, 20240.43500.44000.43000.43500.418495,596
May 9, 20240.44000.44000.43000.44000.423233,953
May 8, 20240.44000.45000.44000.44500.428027,737
May 7, 20240.44500.45000.44500.44500.428021,161
May 6, 20240.44500.45500.44500.45000.432834,176
May 3, 20240.45500.45500.44500.44500.428083,510
May 2, 20240.45000.46000.45000.46000.442515,770
May 1, 20240.46500.46500.45500.45500.437738,446
Apr 30, 20240.46000.46500.45500.46500.447333,624
Apr 29, 20240.45000.46500.45000.46000.442548,964
Apr 26, 20240.45000.45250.44500.45000.432854,294
Apr 24, 20240.45500.46500.45500.46500.447316,368
Apr 23, 20240.46500.47000.46000.46000.442556,434
Apr 22, 20240.46000.47000.45500.47000.452178,054
Apr 19, 20240.46500.47000.45500.46000.4425177,194
Apr 18, 20240.46500.47000.46500.47000.452123,380