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
0.025 10.87% 0.255 02:50:01
Open Price Low Price High Price Close Price Prev Close
0.23 0.225 0.26 0.255 0.23
more quote information »

SHG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.330.330.2250.268904172,725-0.075-22.73%
1 Month0.2950.360.2250.307614174,168-0.04-13.56%
3 Months0.230.360.210.282656231,0040.02510.87%
6 Months0.280.360.160.255145193,939-0.025-8.93%
1 Year0.350.730.160.415354371,745-0.095-27.14%
3 Years0.350.730.160.415354371,745-0.095-27.14%
5 Years0.350.730.160.415354371,745-0.095-27.14%

SHG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 0.23 -0.04 -14.81% 0.255 0.255 0.23 310,470
Jan 24 2022 0.27 -0.02 -6.9% 0.28 0.28 0.26 165,717
Jan 21 2022 0.29 -0.005 -1.69% 0.295 0.295 0.29 103,275
Jan 20 2022 0.295 -0.01 -3.28% 0.295 0.30 0.295 53,859
Jan 19 2022 0.305 -0.02 -6.15% 0.33 0.33 0.29 230,304
Jan 18 2022 0.325 -0.005 -1.52% 0.33 0.33 0.325 49,833
Jan 17 2022 0.33 -0.01 -2.94% 0.34 0.34 0.33 73,895
Jan 14 2022 0.34 0.005 1.49% 0.345 0.345 0.325 225,083
Jan 13 2022 0.335 -0.005 -1.47% 0.34 0.34 0.335 102,627
Jan 12 2022 0.34 0.01 3.03% 0.34 0.36 0.335 697,219
Jan 11 2022 0.33 0.025 8.2% 0.30 0.33 0.30 460,954
Jan 10 2022 0.305 0.005 1.67% 0.30 0.305 0.30 54,475
Jan 07 2022 0.30 0.005 1.69% 0.305 0.305 0.285 94,902
Jan 06 2022 0.295 -0.005 -1.67% 0.30 0.30 0.285 106,175
Jan 05 2022 0.30 0.025 9.09% 0.275 0.30 0.275 265,189
Jan 04 2022 0.275 -0.005 -1.79% 0.29 0.29 0.275 122,152
Dec 30 2021 0.28 -0.015 -5.08% 0.295 0.295 0.28 96,407
Dec 30 2021 0.295 0.00 0.0% 0.295 0.295 0.285 42,344
Dec 29 2021 0.295 0.005 1.72% 0.295 0.295 0.29 54,308
Dec 23 2021 0.29 0.00 0.0% 0.295 0.295 0.29 13,112
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:20220127 14:48:04