Singular Health Group Ltd SHG
ASX · Australia · Technology Services
AUD 0.18500.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 272.77K |
| 2026-10-01 | AUD 0.19 | +5.71% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 183.08K |
| 2026-09-30 | AUD 0.17 | -7.89% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 294.57K |
| 2026-09-29 | AUD 0.19 | -2.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 |
| 200.45K |
| 2026-09-28 | AUD 0.19 | +8.33% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 108.16K |
| 2026-09-25 | AUD 0.18 | -2.70% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 83.43K |
| 2026-09-24 | AUD 0.19 | +2.78% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 13.00K |
| 2026-09-23 | AUD 0.18 | -2.70% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 1.50K |
| 2026-09-22 | AUD 0.19 | +2.78% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 231.54K |
| 2026-09-21 | AUD 0.18 | -7.69% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 126.41K |
| 2026-09-18 | AUD 0.19 | +8.33% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 73.08K |
| 2026-09-17 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 127.90K |
| 2026-09-16 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 180.29K |
| 2026-09-15 | AUD 0.19 | +2.70% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 306.06K |
| 2026-09-14 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 192.15K |
| 2026-09-11 | AUD 0.19 | -2.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 105.72K |
| 2026-09-10 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 122.49K |
| 2026-09-09 | AUD 0.19 | +8.33% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 183.49K |
| 2026-09-08 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 95.39K |
| 2026-09-07 | AUD 0.19 | +5.56% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 52.91K |
| 2026-09-04 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 56.44K |
| 2026-09-03 | AUD 0.19 | +2.70% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 536.38K |
| 2026-09-02 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 52.69K |
| 2026-09-01 | AUD 0.19 | -2.63% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 111.91K |
| 2026-08-31 | AUD 0.19 | +2.70% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 135.04K |
| 2026-08-28 | AUD 0.19 | +5.71% | AUD 0.17 | AUD 0.20 | AUD 0.17 | 689.58K |
| 2026-08-27 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 16.48K |
| 2026-08-26 | AUD 0.17 | -2.78% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 226.77K |
| 2026-08-25 | AUD 0.18 | +2.86% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 87.91K |
| 2026-08-24 | AUD 0.17 | -2.78% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 507.17K |
| 2026-08-21 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 5.68K |
| 2026-08-20 | AUD 0.18 | 0.00% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 409.73K |
| 2026-08-19 | AUD 0.18 | +2.86% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 12.29K |
| 2026-08-18 | AUD 0.17 | -5.41% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 238.02K |
| 2026-08-17 | AUD 0.19 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 588.41K |
| 2026-08-14 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 69.07K |
| 2026-08-13 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 146.38K |
| 2026-08-12 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-08-11 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 18.76K |
| 2026-08-10 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 125.24K |
| 2026-08-07 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 411.15K |
| 2026-08-06 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 104.20K |
| 2026-08-05 | AUD 0.19 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 139.85K |
| 2026-08-04 | AUD 0.19 | +5.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 43.68K |
| 2026-08-03 | AUD 0.18 | -7.69% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 423.08K |
| 2026-07-31 | AUD 0.19 | -2.50% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 45.98K |
| 2026-07-30 | AUD 0.20 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 509.35K |
| 2026-07-29 | AUD 0.20 | -1.23% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 1.21M |
| 2026-07-28 | AUD 0.20 | +1.25% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 334.87K |
| 2026-07-27 | AUD 0.20 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.18 | 579.25K |
| 2026-07-24 | AUD 0.20 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 28.04K |
| 2026-07-23 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.18 | 660.14K |
| 2026-07-22 | AUD 0.20 | +2.56% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 64.88K |
| 2026-07-21 | AUD 0.19 | -11.36% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 149.71K |
| 2026-07-20 | AUD 0.22 | -2.22% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 246.87K |
| 2026-07-17 | AUD 0.22 | +7.14% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 306.52K |
| 2026-07-16 | AUD 0.21 | 0.00% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 194.92K |
| 2026-07-15 | AUD 0.21 | -2.33% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 91.87K |
| 2026-07-14 | AUD 0.22 | -2.27% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 401.57K |
| 2026-07-13 | AUD 0.22 | +4.76% | AUD 0.20 | AUD 0.22 | AUD 0.19 | 148.43K |
| 2026-07-10 | AUD 0.21 | +2.44% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 456.41K |
| 2026-07-09 | AUD 0.20 | -2.38% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 89.71K |
| 2026-07-08 | AUD 0.21 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 46.72K |
| 2026-07-07 | AUD 0.21 | 0.00% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 216.96K |
| 2026-07-06 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.19 | 399.00K |
| 2026-07-03 | AUD 0.21 | +2.44% | AUD 0.19 | AUD 0.21 | AUD 0.19 | 58.93K |
| 2026-07-02 | AUD 0.20 | +2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 145.63K |
| 2026-07-01 | AUD 0.20 | -9.09% | AUD 0.21 | AUD 0.21 | AUD 0.19 | 354.51K |
| 2026-06-30 | AUD 0.22 | +15.79% | AUD 0.19 | AUD 0.22 | AUD 0.19 | 1.07M |
| 2026-06-29 | AUD 0.19 | +5.56% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 1.43M |
| 2026-06-26 | AUD 0.18 | +2.86% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 896.17K |
| 2026-06-25 | AUD 0.17 | -10.26% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 732.13K |
| 2026-06-24 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 314.66K |
| 2026-06-23 | AUD 0.19 | -2.50% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 328.59K |
| 2026-06-22 | AUD 0.20 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 270.77K |
| 2026-06-19 | AUD 0.20 | +2.56% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 138.74K |
| 2026-06-18 | AUD 0.19 | -2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 178.68K |
| 2026-06-17 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 42.04K |
| 2026-06-16 | AUD 0.20 | -4.76% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 120.48K |
| 2026-06-15 | AUD 0.21 | +7.69% | AUD 0.19 | AUD 0.21 | AUD 0.19 | 288.63K |
| 2026-06-12 | AUD 0.19 | -4.88% | AUD 0.20 | AUD 0.22 | AUD 0.19 | 1.26M |
| 2026-06-11 | AUD 0.20 | +5.13% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 515.85K |
| 2026-06-10 | AUD 0.19 | -4.88% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 106.01K |
| 2026-06-09 | AUD 0.20 | -4.65% | AUD 0.19 | AUD 0.21 | AUD 0.19 | 398.54K |
| 2026-06-05 | AUD 0.22 | +13.16% | AUD 0.19 | AUD 0.22 | AUD 0.19 | 435.20K |
| 2026-06-04 | AUD 0.19 | -9.52% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 558.33K |
| 2026-06-03 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 134.93K |
| 2026-06-02 | AUD 0.22 | -4.35% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 16.00K |
| 2026-06-01 | AUD 0.23 | +17.95% | AUD 0.20 | AUD 0.23 | AUD 0.20 | 546.35K |
| 2026-05-29 | AUD 0.19 | -11.36% | AUD 0.22 | AUD 0.22 | AUD 0.19 | 668.30K |