Humm Group Limited (ASX:HUM)
Australia · Delayed Price · Currency is AUD 0.5950
-0.0150 (-2.46%)
Dec 4, 2025, 3:59 PM AEST
Humm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 1.67% | 738,933 |
| Dec 2, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 0.84% | 876,947 |
| Dec 1, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -3.25% | 557,173 |
| Nov 28, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.65% | 621,517 |
| Nov 27, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.82% | 228,431 |
| Nov 26, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 660,167 |
| Nov 25, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 401,707 |
| Nov 24, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 786,694 |
| Nov 21, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 1,580,623 |
| Nov 20, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 1,338,691 |
| Nov 19, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 5.88% | 1,217,852 |
| Nov 18, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -2.46% | 939,877 |
| Nov 17, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 1,247,247 |
| Nov 14, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 1,775,018 |
| Nov 13, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 1,096,855 |
| Nov 12, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 5.08% | 2,056,564 |
| Nov 11, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | - | 1,352,313 |
| Nov 10, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -2.48% | 636,836 |
| Nov 7, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | -0.82% | 2,105,779 |
| Nov 6, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 212,748 |
| Nov 5, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -3.94% | 804,460 |
| Nov 4, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.79% | 706,387 |
| Nov 3, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 4.13% | 567,276 |
| Oct 31, 2025 | 0.63 | 0.63 | 0.58 | 0.61 | 0.61 | -9.02% | 3,740,274 |
| Oct 30, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.53% | 1,028,761 |
| Oct 29, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 2.34% | 1,034,604 |
| Oct 28, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 3.23% | 1,428,247 |
| Oct 27, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.80% | 1,001,399 |
| Oct 24, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.57% | 239,216 |
| Oct 23, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.79% | 680,959 |
| Oct 22, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 601,321 |
| Oct 21, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.81% | 272,419 |
| Oct 20, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.88% | 1,489,833 |
| Oct 17, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.77% | 1,416,573 |
| Oct 16, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 1,015,494 |
| Oct 15, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 3.13% | 1,739,558 |
| Oct 14, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 1,075,626 |
| Oct 13, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 1,035,994 |
| Oct 10, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 1,775,100 |
| Oct 9, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | -0.75% | 2,416,783 |
| Oct 8, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 1,641,436 |
| Oct 7, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 926,586 |
| Oct 6, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 786,687 |
| Oct 3, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 843,244 |
| Oct 2, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | - | 1,682,953 |
| Oct 1, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.76% | 132,492 |
| Sep 30, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 880,391 |
| Sep 29, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.50% | 735,815 |
| Sep 26, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.76% | 1,172,017 |
| Sep 25, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 4.76% | 1,540,468 |