Skip to main content
Singular Health Group Ltd (ASX:SHG)
Australia flag Australia · Delayed Price · Currency is AUD
0.210
-0.010 (-4.55%)
Apr 29, 2026, 3:19 PM AEST

Singular Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.220.220.220.22-2.22%168,165
Apr 27, 20260.220.230.220.230.232.27%15,159
Apr 24, 20260.220.220.210.220.22-305,825
Apr 23, 20260.230.230.220.220.22-2.22%124,822
Apr 22, 20260.230.230.230.230.232.27%34,426
Apr 21, 20260.220.220.210.220.22-192,343
Apr 20, 20260.240.240.220.220.22-8.33%225,198
Apr 17, 20260.240.240.230.240.24-2.04%206,540
Apr 16, 20260.240.250.240.250.25-145,076
Apr 15, 20260.250.250.240.250.25-89,931
Apr 14, 20260.240.250.230.250.252.08%190,465
Apr 13, 20260.230.250.230.240.244.35%195,955
Apr 10, 20260.220.230.220.230.234.55%61,111
Apr 9, 20260.220.240.220.220.22-10.20%187,248
Apr 8, 20260.220.250.210.250.256.52%227,992
Apr 7, 20260.230.230.230.230.232.22%83,396
Apr 2, 20260.240.240.230.230.232.27%128,910
Apr 1, 20260.240.240.220.220.22-8.33%863,518
Mar 31, 20260.200.240.200.240.2414.29%688,855
Mar 30, 20260.210.210.210.210.21-340,759
Mar 27, 20260.190.210.190.210.215.00%486,993
Mar 26, 20260.200.200.190.200.20-2.44%545,113
Mar 25, 20260.210.210.200.210.212.50%285,248
Mar 24, 20260.200.200.200.200.20-32,884
Mar 23, 20260.210.210.190.200.20-2.44%1,465,258
Mar 20, 20260.230.230.210.210.21-8.89%148,618
Mar 19, 20260.230.230.220.230.23-6.25%1,061,404
Mar 18, 20260.240.240.240.240.24-20,957
Mar 17, 20260.230.240.230.240.244.35%323,870
Mar 16, 20260.230.230.220.230.23-2.13%247,876
Mar 13, 20260.240.240.230.240.24-332,488
Mar 12, 20260.250.250.240.240.24-2.08%28,227
Mar 11, 20260.240.250.230.240.242.13%158,264
Mar 10, 20260.240.260.240.240.24-652,956
Mar 9, 20260.260.260.230.240.24-7.84%655,178
Mar 6, 20260.250.260.250.260.264.08%438,595
Mar 5, 20260.240.250.240.250.256.52%377,127
Mar 4, 20260.260.260.230.230.23-9.80%203,187
Mar 3, 20260.250.270.250.260.262.00%177,450
Mar 2, 20260.260.260.250.250.25-5.66%439,547
Feb 27, 20260.260.270.250.270.27-181,075
Feb 26, 20260.240.270.240.270.2710.42%691,739
Feb 25, 20260.260.260.240.240.24-7.69%685,997
Feb 24, 20260.270.270.240.260.26-3.70%738,067
Feb 23, 20260.270.280.270.270.27-1.82%866,411
Feb 20, 20260.250.290.250.280.2810.00%987,966
Feb 19, 20260.220.250.220.250.2513.64%721,476
Feb 18, 20260.220.220.210.220.22-112,855
Feb 17, 20260.220.230.220.220.222.33%240,178
Feb 16, 20260.210.220.200.220.22-578,163
Feb 13, 20260.220.220.200.220.22-2.27%546,670
Feb 12, 20260.220.230.220.220.22-234,150
Feb 11, 20260.220.220.210.220.22-188,439
Feb 10, 20260.220.220.220.220.22-53,899
Feb 9, 20260.230.230.220.220.22-2.22%284,916
Feb 6, 20260.230.230.220.230.23-1,008,580
Feb 5, 20260.240.240.230.230.23-4.26%214,672
Feb 4, 20260.240.240.230.240.242.17%126,925
Feb 3, 20260.250.250.230.230.23-6.12%984,402
Feb 2, 20260.240.250.230.250.25-968,394
Jan 30, 20260.240.250.240.250.254.26%372,806
Jan 29, 20260.250.250.230.240.24-6.00%880,573
Jan 28, 20260.260.260.240.250.25-3.85%335,070
Jan 27, 20260.260.260.240.260.261.96%890,471
Jan 23, 20260.250.260.250.260.262.00%179,103
Jan 22, 20260.260.260.250.250.25-1.96%599,317
Jan 21, 20260.260.260.250.260.26-1.92%1,156,095
Jan 20, 20260.260.260.260.260.26-217,306
Jan 19, 20260.270.270.260.260.26-201,745
Jan 16, 20260.270.270.260.260.26-5.45%84,150
Jan 15, 20260.270.280.260.280.283.77%53,509
Jan 14, 20260.270.270.260.270.27-365,619
Jan 13, 20260.290.300.260.270.271.92%2,765,826
Jan 12, 20260.250.260.250.260.264.00%231,070
Jan 9, 20260.270.270.250.250.25-7.41%922,848
Jan 8, 20260.270.280.270.270.27-3.57%540,643
Jan 7, 20260.300.300.280.280.28-1.75%173,716
Jan 6, 20260.260.290.260.290.299.62%759,531
Jan 5, 20260.270.270.260.260.26-1.89%98,909
Jan 2, 20260.260.270.260.270.273.92%27,959
Dec 31, 20250.260.260.260.260.262.00%246,442
Dec 30, 20250.270.270.250.250.25-5.66%117,405
Dec 29, 20250.260.270.250.270.273.92%293,487
Dec 24, 20250.260.260.250.260.26-34,037
Dec 23, 20250.250.260.250.260.262.00%155,430
Dec 22, 20250.250.260.250.250.25-3.85%294,166
Dec 19, 20250.260.260.250.260.264.00%46,691
Dec 18, 20250.250.250.240.250.252.04%246,832
Dec 17, 20250.240.250.230.250.25-2.00%432,684
Dec 16, 20250.250.250.240.250.25-1.96%236,230
Dec 15, 20250.250.260.240.260.262.00%432,794
Dec 12, 20250.250.250.240.250.25-323,697
Dec 11, 20250.240.250.240.250.25-291,845
Dec 10, 20250.250.250.240.250.25-342,710
Dec 9, 20250.260.260.250.250.25-812,599
Dec 8, 20250.260.260.250.250.25-3.85%460,536
Dec 5, 20250.260.260.250.260.26-1.89%417,927
Dec 4, 20250.270.270.250.270.27-137,057
Dec 3, 20250.260.270.250.270.27-419,786
Dec 2, 20250.270.270.250.270.271.92%943,770