Australia markets closed

Singular Health Group Ltd (SHG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0950+0.0050 (+5.56%)
At close: 02:50PM AEST
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20240.09200.09500.09100.09500.0950421,796
18 Sept 20240.09000.09000.09000.09000.0900-
17 Sept 20240.09000.09200.09000.09000.0900459,305
16 Sept 20240.08800.08800.08800.08800.0880130,340
13 Sept 20240.08900.08900.08800.08800.0880679,693
12 Sept 20240.08400.09100.08400.08700.08701,528,286
11 Sept 20240.08400.08500.08300.08500.085052,231
10 Sept 20240.08400.08400.08300.08400.0840262,366
09 Sept 20240.08100.08100.08100.08100.081051,330
06 Sept 20240.08200.08200.08100.08100.0810286,824
05 Sept 20240.08100.08150.08100.08150.0815131,799
04 Sept 20240.08100.08200.08100.08100.0810532,485
03 Sept 20240.07800.08000.07700.08000.0800219,331
02 Sept 20240.07900.08100.07900.08000.0800516,824
30 Aug 20240.08000.08000.08000.08000.0800-
29 Aug 20240.08000.08000.08000.08000.0800206,372
28 Aug 20240.08200.08200.08000.08000.0800162,089
27 Aug 20240.08000.08000.08000.08000.080015,000
26 Aug 20240.08200.08500.07800.07800.0780482,649
23 Aug 20240.08200.08200.08200.08200.08204,634
22 Aug 20240.08200.08200.08200.08200.0820-
21 Aug 20240.08200.08200.08200.08200.082090,157
20 Aug 20240.08200.08200.08200.08200.082014,250
19 Aug 20240.08100.08200.08100.08200.0820382,844
16 Aug 20240.08700.08700.08100.08500.0850326,353
15 Aug 20240.08500.08900.08500.08700.087044,271
14 Aug 20240.08900.08900.08900.08900.0890-
13 Aug 20240.08800.09000.08800.08900.089027,663
12 Aug 20240.08500.08900.08500.08800.0880494,840
09 Aug 20240.08000.08500.08000.08500.0850118,000
08 Aug 20240.08000.08600.07700.08000.080060,683
07 Aug 20240.07600.07900.07600.07900.0790165,451
06 Aug 20240.07900.08200.07600.07900.0790152,120
05 Aug 20240.08000.08200.07400.08000.0800435,975
02 Aug 20240.08100.08400.08100.08400.0840134,472
01 Aug 20240.08300.08300.07700.08000.0800786,271
31 July 20240.08200.08300.08000.08300.0830447,987
30 July 20240.09000.09000.08000.08700.0870690,732
29 July 20240.09200.09200.09000.09100.0910282,024
26 July 20240.09000.09500.08600.09500.0950233,710
25 July 20240.09400.09400.09000.09100.0910650,314
24 July 20240.09700.09900.09700.09900.0990288,819
23 July 20240.09800.09800.09800.09800.0980-
22 July 20240.09800.09800.09800.09800.0980-
19 July 20240.09800.09800.09800.09800.0980-
18 July 20240.09400.09800.09400.09800.0980164,914
17 July 20240.09700.09700.09300.09300.093067,957
16 July 20240.10000.10000.09700.09700.0970364,064
15 July 20240.09900.11000.09900.10000.1000372,957
12 July 20240.09900.09900.09900.09900.0990-
11 July 20240.09900.09900.09300.09900.0990218,361
10 July 20240.09950.10000.09900.09900.099085,129
09 July 20240.09900.09950.09900.09950.0995217,711
08 July 20240.09400.09600.09200.09200.0920177,861
05 July 20240.10000.10000.09000.09000.0900334,830
04 July 20240.10500.11000.10250.10500.1050772,112
03 July 20240.10500.10500.10500.10500.1050185,266
02 July 20240.10000.10500.10000.10500.1050143,099
01 July 20240.10000.10000.10000.10000.1000183,500
28 June 20240.09900.09900.09800.09900.0990139,525
27 June 20240.10000.10500.09900.09900.0990570,304
26 June 20240.09400.10000.09100.09800.0980153,093
25 June 20240.09600.09600.09400.09400.0940169,274
24 June 20240.09000.10000.09000.09400.0940223,080
21 June 20240.08300.09000.08100.09000.0900612,204
20 June 20240.08200.08600.08200.08500.0850225,287
19 June 20240.08000.08200.07800.08200.0820265,107
18 June 20240.08100.08200.08000.08200.0820607,468
17 June 20240.09000.09000.08400.08500.0850172,644
14 June 20240.09200.09500.08850.08900.0890249,861
13 June 20240.09000.09500.08900.09400.0940503,130
12 June 20240.09100.09400.08900.08900.0890332,644
11 June 20240.09200.09300.09200.09200.092028,748
07 June 20240.09000.09500.09000.09000.0900183,554
06 June 20240.09500.09800.09100.09100.0910762,115
05 June 20240.09700.10000.09500.10000.100021,388
04 June 20240.09700.09700.09600.09700.0970109,806
03 June 20240.10500.10500.10000.10000.1000379,790
31 May 20240.11000.11000.10500.10500.1050120,000
30 May 20240.10500.10500.10500.10500.10502,915
29 May 20240.10500.10500.10500.10500.105036,000
28 May 20240.11000.11000.10500.10500.1050280,000
27 May 20240.11000.11000.11000.11000.110063,445
24 May 20240.10500.10500.10500.10500.1050-
23 May 20240.10500.10500.10500.10500.1050-
22 May 20240.11000.11000.10500.10500.1050213,396
21 May 20240.11000.11000.11000.11000.1100456,088
20 May 20240.11000.11500.11000.11500.1150121,658
17 May 20240.11500.11500.11500.11500.1150104,032
16 May 20240.10500.11000.10500.11000.1100482,120
15 May 20240.13000.13000.10500.10500.10502,183,963
14 May 20240.10500.11500.10500.11500.1150214,846
13 May 20240.11500.11500.09700.09700.0970447,294
10 May 20240.11000.12000.11000.11000.1100494,563
09 May 20240.10500.11500.10500.11000.1100478,953
08 May 20240.09500.11000.09500.11000.1100680,807
07 May 20240.09600.09600.09500.09500.095072,000
06 May 20240.09600.09600.09600.09600.0960-
03 May 20240.10000.10000.09600.09600.0960207,969
02 May 20240.10000.10000.10000.10000.100012,248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...