SHG

Singular Health Historical Data

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
0.00 0.0% 0.125 15:00:30
Open Price Low Price High Price Close Price Prev Close
0.125
more quote information »

SHG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1550.1550.120.141936129,810-0.03-19.35%
1 Month0.1050.160.100.135302100,4410.0219.05%
3 Months0.1150.160.0970.12533873,2920.018.7%
6 Months0.1350.180.090.12048291,969-0.01-7.41%
1 Year0.2750.360.090.195597105,549-0.15-54.55%
3 Years0.350.730.090.371499245,519-0.225-64.29%
5 Years0.350.730.090.371499245,519-0.225-64.29%

SHG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 0.125 -0.015 -10.71% 0.135 0.135 0.125 2,194
Nov 28 2022 0.14 0.01 7.69% 0.135 0.14 0.12 66,762
Nov 25 2022 0.13 -0.01 -7.14% 0.13 0.13 0.13 7,407
Nov 24 2022 0.14 -0.015 -9.68% 0.145 0.145 0.13 481,765
Nov 23 2022 0.155 0.015 10.71% 0.155 0.155 0.14 90,922
Nov 22 2022 0.14 -0.015 -9.68% 0.16 0.16 0.14 10,530
Nov 21 2022 0.155 0.00 0.0% 0.155 0.155 0.155 22,227
Nov 18 2022 0.155 0.005 3.33% 0.145 0.155 0.145 10,600
Nov 17 2022 0.15 0.00 0.0% 0.15 0.15 0.15 5,234
Nov 16 2022 0.15 -0.005 -3.23% 0.15 0.15 0.14 17,775
Nov 15 2022 0.155 0.025 19.23% 0.15 0.16 0.135 308,774
Nov 14 2022 0.13 -0.005 -3.7% 0.15 0.15 0.13 114,503
Nov 11 2022 0.135 0.005 3.85% 0.13 0.15 0.13 225,125
Nov 10 2022 0.13 0.005 4.0% 0.13 0.13 0.12 101,142
Nov 09 2022 0.125 0.015 13.64% 0.115 0.125 0.115 271,596
Nov 08 2022 0.11 -0.01 -8.33% 0.125 0.125 0.11 41,011
Nov 07 2022 0.12 0.01 9.09% 0.115 0.12 0.11 59,116
Nov 04 2022 0.11 0.01 10.0% 0.105 0.11 0.105 10,061
Nov 03 2022 0.10 -0.005 -4.76% 0.11 0.115 0.10 61,249
Nov 02 2022 0.105 -0.02 -16.0% 0.105 0.11 0.10 100,818
Nov 01 2022 0.125 0.00 0.0% 0.125 0.125 0.125 0.00
Oct 31 2022 0.125 0.00 0.0% 0.125 0.125 0.125 5,771
Oct 28 2022 0.125 0.00 0.0% 0.125 0.125 0.11 38,176
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.

Log in to ADVFN
Register Now

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

P: V: D:20221130 20:28:15