UK markets open in 2 hours 44 minutes

Humm Group Limited (HUM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4270-0.0080 (-1.84%)
As of 01:55PM AEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.42500.43000.42500.42700.4270192,449
10 May 20240.44000.44000.42750.43500.4350253,402
09 May 20240.45000.45000.43000.44000.4400190,300
08 May 20240.44000.45000.44000.44500.4450109,435
07 May 20240.44500.45000.44000.45000.4500348,538
06 May 20240.44500.46000.44500.44500.4450177,947
03 May 20240.45000.46000.44500.45000.4500114,537
02 May 20240.45000.46000.44500.45000.4500293,314
01 May 20240.46500.46500.45000.45000.4500203,276
30 Apr 20240.45500.46500.45500.46500.4650187,697
29 Apr 20240.45500.47000.44000.45500.4550216,762
26 Apr 20240.45000.45500.44000.45500.4550375,236
24 Apr 20240.46000.47000.45000.45000.4500154,310
23 Apr 20240.46500.47000.46000.46500.4650129,369
22 Apr 20240.45000.47000.45000.46000.4600265,444
19 Apr 20240.46500.47000.45000.45000.4500661,921
18 Apr 20240.47500.47500.46500.47000.470079,193
17 Apr 20240.47000.47000.46000.47000.4700453,543
16 Apr 20240.47500.47500.46500.46500.4650435,830
15 Apr 20240.48000.48500.47500.47500.4750244,473
12 Apr 20240.48500.49000.47500.47500.4750222,615
11 Apr 20240.48500.49000.47500.49000.4900320,704
10 Apr 20240.47500.48500.47500.48500.485075,890
09 Apr 20240.48000.48250.47500.47500.4750365,525
08 Apr 20240.49000.49000.48000.48000.4800312,090
05 Apr 20240.48000.48500.47500.48000.4800361,429
04 Apr 20240.48500.49000.48000.48000.4800223,942
03 Apr 20240.49500.49500.48500.48500.4850538,903
02 Apr 20240.50500.50500.49000.49000.4900266,625
28 Mar 20240.51500.51500.50000.50000.5000110,157
27 Mar 20240.51500.51500.50000.51000.5100353,638
26 Mar 20240.51500.52000.50000.51500.51503,933,653
25 Mar 20240.51500.52000.51000.51500.5150133,373
22 Mar 20240.52500.52500.51000.51500.5150687,084
21 Mar 20240.50500.52500.50000.52000.5200506,760
20 Mar 20240.49000.50500.49000.50500.5050511,814
19 Mar 20240.49500.51000.49500.49500.4950567,208
18 Mar 20240.49000.50500.49000.49500.4950247,218
15 Mar 20240.49500.50500.49500.50000.5000434,736
14 Mar 20240.51000.51000.49000.50000.5000657,321
13 Mar 20240.50000.51500.50000.50500.50501,567,284
12 Mar 20240.49500.51000.49500.49500.49501,187,015
11 Mar 20240.51000.52000.49500.50000.50001,671,555
08 Mar 20240.50500.52000.50500.51000.5100434,218
07 Mar 20240.51500.51500.50500.50500.5050484,926
06 Mar 20240.50500.52000.50500.52000.5200301,430
05 Mar 20240.50500.52000.50500.51500.5150221,339
04 Mar 20240.52500.52500.50500.50500.5050308,767
01 Mar 20240.52000.53500.51000.53000.5300315,937
29 Feb 20240.50000.53000.49000.53000.53001,638,160
28 Feb 20240.49500.50500.49500.50000.50001,547,632
27 Feb 20240.50000.50500.49500.50500.5050596,956
26 Feb 20240.51500.53000.49750.50000.50001,438,391
26 Feb 20240.0075 Dividend
23 Feb 20240.52000.53000.51000.52000.5125745,030
22 Feb 20240.54000.56500.52000.52000.51251,663,227
21 Feb 20240.53500.56000.53500.55000.54212,058,172
20 Feb 20240.65000.65000.50750.56000.55195,008,926
19 Feb 20240.69000.70500.68000.69500.6850816,051
16 Feb 20240.68000.70000.68000.69000.6800518,978
15 Feb 20240.70000.70500.67500.70500.69481,204,889
14 Feb 20240.69000.70000.67000.70000.6899349,718
13 Feb 20240.69500.70500.68500.70000.6899534,626
12 Feb 20240.70000.71750.69000.70000.6899910,606
09 Feb 20240.69000.73000.69000.72000.70961,828,809
08 Feb 20240.65000.70000.65000.70000.68991,375,330
07 Feb 20240.64500.66000.64500.66000.6505694,993
06 Feb 20240.65000.65500.64000.65000.6406455,520
05 Feb 20240.67000.67000.64500.65000.6406538,289
02 Feb 20240.66000.68500.65500.67000.66031,994,602
01 Feb 20240.67000.67000.65000.65500.64561,174,415
31 Jan 20240.67500.68000.65000.67000.66031,618,105
30 Jan 20240.67500.67500.63500.66500.65541,000,409
29 Jan 20240.69000.69000.66750.67500.6653528,959
25 Jan 20240.66000.69000.62000.69000.68001,331,356
24 Jan 20240.64500.69000.64000.66000.65052,081,447
23 Jan 20240.61000.64000.60500.64000.63081,532,442
22 Jan 20240.59000.62500.58500.61500.60611,248,301
19 Jan 20240.56000.59000.55750.58500.5766997,576
18 Jan 20240.55500.55500.53500.55500.5470325,990
17 Jan 20240.55500.55500.53500.55500.5470745,629
16 Jan 20240.55000.56000.55000.56000.5519448,437
15 Jan 20240.54000.54000.53500.53500.527346,971
12 Jan 20240.54000.54000.53250.54000.5322256,651
11 Jan 20240.52000.54000.52000.54000.5322257,049
10 Jan 20240.51000.52000.50500.52000.5125221,659
09 Jan 20240.51000.51000.50000.51000.5026252,518
08 Jan 20240.50000.50500.49500.50000.4928180,609
05 Jan 20240.49000.50000.49000.50000.492835,974
04 Jan 20240.48000.50000.48000.50000.4928222,613
03 Jan 20240.49000.49500.48000.49000.4829290,910
02 Jan 20240.49000.50000.49000.49000.4829140,714
29 Dec 20230.50000.51000.48500.49500.4879237,534
28 Dec 20230.51000.51500.49500.51000.5026221,604
27 Dec 20230.48500.52000.48500.51500.5076664,572
22 Dec 20230.46000.48500.46000.48500.4780605,272
21 Dec 20230.46500.47500.46500.47000.4632166,837
20 Dec 20230.47000.48000.46000.47500.4681370,578
19 Dec 20230.43500.47000.43500.47000.46321,050,047
18 Dec 20230.42500.44500.41500.44000.43374,870,328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...