Singular Health Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.323	0.330	0.310	0.330	0.330	672,803
2025-08-15	0.325	0.325	0.315	0.320	0.320	591,265
2025-08-14	0.330	0.330	0.315	0.325	0.325	736,318
2025-08-13	0.315	0.328	0.313	0.325	0.325	671,694
2025-08-12	0.340	0.340	0.310	0.310	0.310	909,083
2025-08-11	0.310	0.335	0.305	0.330	0.330	1,107,334
2025-08-08	0.300	0.315	0.300	0.315	0.315	316,154
2025-08-07	0.305	0.310	0.295	0.300	0.300	348,229
2025-08-06	0.325	0.325	0.303	0.305	0.305	1,309,457
2025-08-05	0.310	0.340	0.310	0.320	0.320	1,118,791
2025-08-04	0.310	0.318	0.300	0.310	0.310	781,713
2025-08-01	0.308	0.325	0.305	0.315	0.315	1,023,799
2025-07-31	0.310	0.315	0.280	0.300	0.300	1,787,313
2025-07-30	0.320	0.320	0.300	0.315	0.315	471,492
2025-07-29	0.335	0.335	0.315	0.325	0.325	288,264
2025-07-28	0.330	0.340	0.325	0.330	0.330	489,803
2025-07-25	0.310	0.345	0.310	0.330	0.330	1,602,461
2025-07-24	0.300	0.315	0.300	0.315	0.315	653,860
2025-07-23	0.315	0.315	0.295	0.310	0.310	1,413,176
2025-07-22	0.320	0.325	0.310	0.315	0.315	336,856
2025-07-21	0.340	0.340	0.320	0.325	0.325	461,530
2025-07-18	0.310	0.345	0.310	0.340	0.340	1,810,982
2025-07-17	0.330	0.335	0.310	0.315	0.315	918,222
2025-07-16	0.335	0.340	0.325	0.325	0.325	699,436
2025-07-15	0.330	0.340	0.325	0.335	0.335	852,473
2025-07-14	0.355	0.360	0.328	0.340	0.340	968,355
2025-07-11	0.365	0.365	0.350	0.355	0.355	155,115
2025-07-10	0.355	0.360	0.355	0.355	0.355	46,048
2025-07-09	0.365	0.365	0.350	0.360	0.360	431,129
2025-07-08	0.365	0.365	0.350	0.355	0.355	734,886
2025-07-07	0.365	0.375	0.355	0.365	0.365	544,353
2025-07-04	0.390	0.390	0.365	0.365	0.365	313,311
2025-07-03	0.375	0.390	0.375	0.375	0.375	217,325
2025-07-02	0.400	0.400	0.375	0.375	0.375	1,199,853
2025-07-01	0.390	0.405	0.380	0.400	0.400	1,985,263
2025-06-30	0.350	0.395	0.345	0.370	0.370	1,877,821
2025-06-27	0.355	0.360	0.345	0.350	0.350	881,490
2025-06-26	0.370	0.380	0.355	0.365	0.365	1,513,445
2025-06-25	0.360	0.370	0.355	0.370	0.370	299,672
2025-06-24	0.370	0.375	0.350	0.355	0.355	613,361
2025-06-23	0.360	0.395	0.353	0.375	0.375	1,025,532
2025-06-20	0.375	0.375	0.360	0.365	0.365	899,919
2025-06-19	0.420	0.420	0.365	0.380	0.380	2,939,832
2025-06-18	0.400	0.400	0.400	0.400	0.400	0
2025-06-17	0.400	0.400	0.400	0.400	0.400	0
2025-06-16	0.375	0.405	0.375	0.400	0.400	1,426,429
2025-06-13	0.385	0.385	0.365	0.375	0.375	445,676
2025-06-12	0.380	0.380	0.355	0.380	0.380	1,188,988
2025-06-11	0.395	0.400	0.355	0.380	0.380	2,226,605
2025-06-10	0.375	0.400	0.375	0.390	0.390	953,700
2025-06-06	0.380	0.385	0.350	0.360	0.360	955,382
2025-06-05	0.295	0.370	0.295	0.370	0.370	2,193,640
2025-06-04	0.310	0.320	0.295	0.315	0.315	564,385
2025-06-03	0.295	0.315	0.290	0.315	0.315	52,839
2025-06-02	0.300	0.310	0.295	0.300	0.300	156,536
2025-05-30	0.295	0.300	0.285	0.300	0.300	198,427
2025-05-29	0.300	0.300	0.290	0.295	0.295	54,364
2025-05-28	0.310	0.315	0.300	0.305	0.305	313,733
2025-05-27	0.310	0.330	0.300	0.330	0.330	183,541
2025-05-26	0.290	0.310	0.290	0.310	0.310	393,824

← NewerPage 6 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

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.