SHG

Singular Health Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Singular Health Group Ltd SHG Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.015 7.5% 0.215 22:47:18
Open Price Low Price High Price Close Price Prev Close
0.205 0.205 0.215 0.20
more quote information »

SHG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.19250.2150.160.172813409,8510.022511.69%
1 Month0.250.260.160.198141221,625-0.035-14.0%
3 Months0.280.29250.160.225033164,993-0.065-23.21%
6 Months0.450.4550.160.297183172,678-0.235-52.22%
1 Year0.350.750.160.447629441,214-0.135-38.57%
3 Years0.350.750.160.447629441,214-0.135-38.57%
5 Years0.350.750.160.447629441,214-0.135-38.57%

SHG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 0.20 0.025 14.29% 0.185 0.22 0.185 487,219
Oct 18 2021 0.175 0.00 0.0% 0.175 0.175 0.17 46,479
Oct 15 2021 0.175 0.005 2.94% 0.16 0.175 0.16 158,494
Oct 14 2021 0.17 0.00 0.0% 0.17 0.1725 0.1675 222,205
Oct 13 2021 0.17 -0.015 -8.11% 0.185 0.185 0.17 1,306,080
Oct 12 2021 0.185 -0.005 -2.63% 0.1925 0.1925 0.185 315,997
Oct 11 2021 0.19 -0.005 -2.56% 0.195 0.195 0.19 197,046
Oct 08 2021 0.195 0.00 0.0% 0.19 0.20 0.19 132,979
Oct 07 2021 0.195 -0.015 -7.14% 0.205 0.205 0.195 527,877
Oct 06 2021 0.21 -0.0075 -3.45% 0.21 0.21 0.205 347,089
Oct 05 2021 0.2175 -0.0275 -11.22% 0.235 0.235 0.215 431,104
Oct 04 2021 0.245 0.00 0.0% 0.245 0.245 0.245 4,000
Oct 01 2021 0.245 0.01 4.26% 0.24 0.245 0.24 73,438
Sep 30 2021 0.235 -0.005 -2.08% 0.235 0.24 0.235 68,726
Sep 29 2021 0.24 -0.005 -2.04% 0.245 0.245 0.24 17,992
Sep 28 2021 0.245 -0.005 -2.0% 0.25 0.25 0.245 148,344
Sep 27 2021 0.25 0.00 0.0% 0.26 0.26 0.25 230,000
Sep 24 2021 0.25 0.015 6.38% 0.24 0.26 0.24 156,551
Sep 23 2021 0.235 0.00 0.0% 0.24 0.24 0.235 7,944
Sep 22 2021 0.235 0.005 2.17% 0.235 0.235 0.235 107,133
Sep 21 2021 0.23 -0.025 -9.8% 0.25 0.25 0.23 146,708
Sep 20 2021 0.255 -0.015 -5.56% 0.275 0.275 0.255 75,307
See More Historical Prices ยป
Your Recent History
ASX
SHG
Singular H..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211020 03:31:45