U.S. markets close in 43 minutes

Humm Group Limited (FXL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.24000.0000 (0.00%)
At close: 4:10PM AEDT
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20201.26501.30501.26501.26501.26501,593,877
Nov 27, 20201.23501.26001.22501.24001.24001,393,060
Nov 26, 20201.25001.27001.24001.24501.24501,925,177
Nov 25, 20201.27001.29001.24001.24001.24004,187,402
Nov 24, 20201.24001.26001.22501.25501.25502,940,737
Nov 23, 20201.26501.27501.21001.22501.22505,517,813
Nov 20, 20201.16001.28501.15001.27001.270013,823,107
Nov 19, 20201.15001.18001.11501.13001.130010,727,863
Nov 18, 20201.06001.07001.05001.07001.07002,054,696
Nov 17, 20201.05001.07501.04751.05001.05005,292,773
Nov 16, 20201.04001.04501.04001.04501.0450207,692
Nov 13, 20201.02501.05001.02001.04501.04501,498,137
Nov 12, 20201.04001.04501.00501.03001.03002,252,108
Nov 11, 20201.03501.05200.99501.03001.03003,270,765
Nov 10, 20201.04501.07001.02001.03501.03504,226,518
Nov 09, 20200.97001.01500.97001.01001.01002,399,354
Nov 06, 20200.98500.99000.95000.97500.97501,942,130
Nov 05, 20200.97000.98500.94500.96500.96502,744,008
Nov 04, 20200.97500.98500.93500.95500.95503,535,195
Nov 03, 20200.92000.96500.91500.96000.96003,732,518
Nov 02, 20200.95000.96000.91000.92000.92001,946,958
Oct 30, 20201.00001.01000.94000.94000.94004,013,521
Oct 29, 20201.00001.01200.97500.99000.99002,708,823
Oct 28, 20201.03501.04501.02001.02001.02001,394,884
Oct 27, 20201.09001.09001.02501.04001.04003,803,087
Oct 26, 20201.12501.13001.09001.09001.09002,294,102
Oct 23, 20201.13001.13001.11501.13001.13001,475,295
Oct 22, 20201.12001.13501.10501.13001.13002,012,687
Oct 21, 20201.10501.13001.09001.11501.11501,573,797
Oct 20, 20201.12001.12501.08501.10001.10002,359,553
Oct 19, 20201.11001.13701.11001.12001.12002,705,778
Oct 16, 20201.11001.13501.10501.11001.11009,749,194
Oct 15, 20201.10501.13501.09501.11001.11002,515,851
Oct 14, 20201.11501.12001.10501.10501.1050871,259
Oct 13, 20201.13001.14001.11001.11501.11501,980,802
Oct 12, 20201.12001.13001.10001.13001.13002,170,354
Oct 09, 20201.12501.13001.09501.12501.12502,345,520
Oct 08, 20201.09001.12501.07501.12501.12504,179,887
Oct 07, 20201.07001.10001.05701.09001.09003,323,615
Oct 06, 20201.08001.08001.04001.08001.08003,603,122
Oct 05, 20201.02001.09001.01001.08501.08505,100,517
Oct 02, 20201.03501.06501.01001.01001.01002,725,562
Oct 01, 20201.07001.07501.03001.04001.04002,917,803
Sep 30, 20201.04001.07501.03001.06501.06502,979,400
Sep 29, 20201.07001.09501.03501.05001.05003,819,949
Sep 28, 20201.01501.06501.00501.06001.06002,898,105
Sep 25, 20200.98501.01000.97201.00501.00503,971,022
Sep 24, 20201.01001.01500.97500.98000.98004,839,292
Sep 23, 20201.02501.04001.01001.02501.02503,447,905
Sep 22, 20201.05001.05001.00501.02501.02508,974,262
Sep 21, 20201.08001.09501.05001.05501.05502,424,302
Sep 18, 20201.09501.10001.06501.08001.08007,391,134
Sep 17, 20201.11001.13001.08001.09501.09505,384,436
Sep 16, 20201.09001.12001.08501.10001.10004,884,024
Sep 15, 20201.09001.12001.08001.08501.08503,921,938
Sep 14, 20201.10001.12001.07501.09001.09007,710,850
Sep 11, 20201.10001.10001.06501.08001.08004,687,241
Sep 10, 20201.11501.13001.09501.10501.10503,142,860
Sep 09, 20201.12001.12001.09501.11001.11005,165,166
Sep 08, 20201.13001.14501.12001.14501.14503,272,020
Sep 07, 20201.11501.15001.10001.13001.13004,612,154
Sep 04, 20201.10501.11501.08001.11501.11505,987,367
Sep 03, 20201.11001.16001.11001.12001.12006,339,882
Sep 02, 20201.14001.15501.10001.10501.105012,563,723
Sep 01, 20201.19501.19501.13001.13001.130012,615,120
Aug 31, 20201.23501.26001.19001.20501.20507,814,515
Aug 28, 20201.38001.39001.22501.23501.235028,341,398
Aug 27, 20201.26571.26571.26571.26571.2657-
Aug 26, 20201.26571.26571.26571.26571.2657-
Aug 25, 20201.24151.29001.22691.26571.26574,742,007
Aug 24, 20201.19781.24151.19781.24151.24155,242,779
Aug 21, 20201.19301.20271.18331.19781.19783,981,617
Aug 20, 20201.17841.20751.15901.18331.18335,427,953
Aug 19, 20201.18811.19781.16391.17361.17364,425,897
Aug 18, 20201.20271.21721.17361.17841.17843,673,140
Aug 17, 20201.18331.21721.17361.20271.20274,406,346
Aug 14, 20201.21001.23001.20501.23001.23001,878,224
Aug 13, 20201.24001.26001.20501.21001.21006,048,339
Aug 12, 20201.22001.25501.21001.23501.23504,711,629
Aug 11, 20201.25001.26501.21001.22501.22503,245,732
Aug 10, 20201.23001.25001.22001.23001.23002,568,081
Aug 07, 20201.21001.23501.19501.22501.22502,724,485
Aug 06, 20201.21501.24501.18501.21001.21003,326,354
Aug 05, 20201.18501.21501.15501.20501.20504,764,885
Aug 04, 20201.16501.20501.16001.18001.18005,917,366
Aug 03, 20201.24001.25001.13501.14001.140010,622,957
Jul 31, 20201.33501.36001.23001.25501.255012,903,700
Jul 30, 20201.30001.35251.28501.33001.33006,440,908
Jul 29, 20201.30001.31001.25501.28501.28504,170,024
Jul 28, 20201.33001.37001.28501.28501.28505,020,246
Jul 27, 20201.36501.38001.31501.32501.32503,798,176
Jul 24, 20201.36501.40501.34001.35501.35504,202,206
Jul 23, 20201.34501.41001.31001.39001.390010,161,312
Jul 22, 20201.29001.35001.27501.33001.33007,239,166
Jul 21, 20201.25501.30501.23501.28501.28507,063,487
Jul 20, 20201.31501.31501.22501.23501.235012,599,190
Jul 17, 20201.25001.26501.20001.21001.21004,096,561
Jul 16, 20201.22001.27001.20201.24501.24505,313,354
Jul 15, 20201.23001.23501.19001.20501.20503,761,924
Jul 14, 20201.22501.23001.17501.20001.20005,510,540
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...