Singular Health Group Ltd (ASX:SHG)
Australia · Delayed Price · Currency is AUD 0.2450
+0.0050 (2.08%)
Apr 14, 2026, 4:10 PM AEST
Singular Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 190,465 |
| Apr 13, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 195,955 |
| Apr 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 61,111 |
| Apr 9, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -10.20% | 187,248 |
| Apr 8, 2026 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 6.52% | 227,992 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 83,396 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.27% | 128,910 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 863,518 |
| Mar 31, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 14.29% | 688,855 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 340,759 |
| Mar 27, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 486,993 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 545,113 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 285,248 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 32,884 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 1,465,258 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.89% | 148,618 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -6.25% | 1,061,404 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,957 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 323,870 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 247,876 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 332,488 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 28,227 |
| Mar 11, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 158,264 |
| Mar 10, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 652,956 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -7.84% | 655,178 |
| Mar 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 438,595 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 377,127 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -9.80% | 203,187 |
| Mar 3, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 177,450 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 439,547 |
| Feb 27, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 181,075 |
| Feb 26, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.42% | 691,739 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 685,997 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -3.70% | 738,067 |
| Feb 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 866,411 |
| Feb 20, 2026 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 10.00% | 987,966 |
| Feb 19, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 721,476 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 112,855 |
| Feb 17, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 240,178 |
| Feb 16, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | - | 578,163 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.27% | 546,670 |
| Feb 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 234,150 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 188,439 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 53,899 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 284,916 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,008,580 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 214,672 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 126,925 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 984,402 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 968,394 |