Humm Group Limited (ASX:HUM)
Australia · Delayed Price · Currency is AUD 0.5650
+0.0020 (0.35%)
Aug 12, 2025, 4:10 PM AEST
Humm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | - | - | 32,319 |
| Aug 11, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.74% | 239,029 |
| Aug 8, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.88% | 377,964 |
| Aug 7, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.88% | 138,315 |
| Aug 6, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.88% | 165,925 |
| Aug 5, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 172,842 |
| Aug 4, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.87% | 654,602 |
| Aug 1, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 575,967 |
| Jul 31, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.86% | 474,140 |
| Jul 30, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 0.87% | 416,386 |
| Jul 29, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.71% | 1,470,285 |
| Jul 28, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.85% | 861,939 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 1,002,718 |
| Jul 24, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.65% | 368,447 |
| Jul 23, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 838,487 |
| Jul 22, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -2.44% | 1,172,254 |
| Jul 21, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 546,321 |
| Jul 18, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.80% | 655,688 |
| Jul 17, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 2.46% | 795,683 |
| Jul 16, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -2.40% | 1,097,554 |
| Jul 15, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 4.17% | 2,177,289 |
| Jul 14, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 348,738 |
| Jul 11, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | 0.83% | 614,970 |
| Jul 10, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 0.84% | 247,708 |
| Jul 9, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.65% | 557,288 |
| Jul 8, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.68% | 741,803 |
| Jul 7, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | 0.85% | 2,549,339 |
| Jul 4, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 3.51% | 1,570,148 |
| Jul 3, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 439,648 |
| Jul 2, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.88% | 908,684 |
| Jul 1, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 4,084,383 |
| Jun 30, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | -1.74% | 2,816,417 |
| Jun 27, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 3.60% | 4,505,362 |
| Jun 26, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 3.74% | 3,902,747 |
| Jun 25, 2025 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | 11.46% | 7,468,947 |
| Jun 24, 2025 | 0.44 | 0.49 | 0.44 | 0.48 | 0.48 | 11.63% | 5,681,957 |
| Jun 23, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 4,873,982 |
| Jun 20, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 3,915,930 |
| Jun 19, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 2,293,323 |
| Jun 18, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 1,021,976 |
| Jun 17, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 1,054,014 |
| Jun 16, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 957,917 |
| Jun 13, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 1,978,103 |
| Jun 12, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | - | 3,151,001 |
| Jun 11, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 2,448,329 |
| Jun 10, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 2,009,359 |
| Jun 6, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 2,305,857 |
| Jun 5, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 1,039,306 |
| Jun 4, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | 1.12% | 994,180 |
| Jun 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 560,640 |