Singular Health Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.270	0.270	0.265	0.270	0.270	565,687
2025-11-07	0.280	0.280	0.270	0.270	0.270	79,708
2025-11-06	0.275	0.288	0.275	0.280	0.280	299,755
2025-11-05	0.270	0.275	0.260	0.275	0.275	798,671
2025-11-04	0.273	0.273	0.263	0.270	0.270	488,074
2025-11-03	0.285	0.285	0.270	0.273	0.273	256,345
2025-10-31	0.265	0.285	0.260	0.285	0.285	551,111
2025-10-30	0.260	0.270	0.260	0.265	0.265	82,000
2025-10-29	0.280	0.280	0.260	0.260	0.260	236,196
2025-10-28	0.275	0.280	0.260	0.280	0.280	336,296
2025-10-27	0.285	0.285	0.260	0.270	0.270	125,544
2025-10-24	0.270	0.285	0.255	0.285	0.285	554,848
2025-10-23	0.275	0.278	0.265	0.270	0.270	554,138
2025-10-22	0.295	0.295	0.270	0.280	0.280	592,250
2025-10-21	0.290	0.300	0.280	0.300	0.300	465,148

← NewerPage 5 of 5 · 255 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.