Stock listing
ASX:SHG Singular Health Group Ltd Share Price
Follow Singular Health Group Ltd into a list and get an email when it puts out news.
Share price · ASX:SHG
$0.20 AUD +0.02 (+11.1%)
Close on Nov 2, 2026
- Day range
- $0.18 – $0.20 AUDNov 2, 2026
- Volume
- 1.66M sharesNov 2, 2026
- Market cap
- $65.22M AUDAt the close on Nov 2, 2026 · price × 326.1M shares outstanding
- 52-week range
- $0.14 – $0.30 AUDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $49,107 AUDMedian day 177,821 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ASX:SHG · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.20 | +0.02 | +11.1% | $0.18 | $0.20 | $0.18 | 1,655,045 | |
| $0.18 | 0.00 | 0.0% | $0.185 | $0.185 | $0.18 | 602,876 | |
| $0.18 | +0.01 | +5.9% | $0.17 | $0.18 | $0.17 | 54,452 | |
| $0.17 | +0.005 | +3.0% | $0.165 | $0.17 | $0.165 | 155,227 | |
| $0.165 | +0.005 | +3.1% | $0.16 | $0.165 | $0.16 | 191,915 | |
| $0.16 | 0.00 | 0.0% | $0.16 | $0.16 | $0.15 | 101,193 | |
| $0.16 | +0.015 | +10.3% | $0.145 | $0.16 | $0.143 | 195,428 | |
| $0.145 | 0.00 | 0.0% | $0.145 | $0.15 | $0.145 | 245,547 | |
| $0.145 | 0.00 | 0.0% | $0.15 | $0.15 | $0.14 | 606,824 | |
| $0.145 | -0.01 | -6.5% | $0.155 | $0.155 | $0.145 | 279,091 | |
| $0.155 | -0.01 | -6.1% | $0.16 | $0.16 | $0.145 | 684,792 | |
| $0.165 | +0.005 | +3.1% | $0.165 | $0.175 | $0.16 | 316,845 | |
| $0.16 | -0.02 | -11.1% | $0.18 | $0.18 | $0.16 | 445,588 | |
| $0.18 | -0.01 | -5.3% | $0.175 | $0.18 | $0.17 | 103,160 | |
| $0.19 | +0.025 | +15.2% | $0.16 | $0.19 | $0.16 | 823,386 | |
| $0.165 | 0.00 | 0.0% | $0.168 | $0.168 | $0.16 | 175,353 | |
| $0.165 | -0.005 | -2.9% | $0.17 | $0.17 | $0.165 | 173,894 | |
| $0.17 | -0.01 | -5.6% | $0.175 | $0.175 | $0.17 | 268,159 | |
| $0.18 | +0.005 | +2.9% | $0.18 | $0.18 | $0.175 | 615,246 | |
| $0.175 | -0.01 | -5.4% | $0.20 | $0.20 | $0.175 | 1,804,766 | |
| $0.185 | 0.00 | 0.0% | $0.185 | $0.185 | $0.17 | 423,982 | |
| $0.185 | 0.00 | 0.0% | $0.185 | $0.185 | $0.185 | 338,359 | |
| $0.185 | +0.01 | +5.7% | $0.18 | $0.185 | $0.18 | 183,081 | |
| $0.175 | -0.015 | -7.9% | $0.19 | $0.19 | $0.175 | 294,568 | |
| $0.19 | -0.005 | -2.6% | $0.195 | $0.195 | $0.185 | 200,449 | |
| $0.195 | +0.015 | +8.3% | $0.185 | $0.195 | $0.185 | 108,157 | |
| $0.18 | -0.005 | -2.7% | $0.185 | $0.185 | $0.18 | 83,431 | |
| $0.185 | +0.005 | +2.8% | $0.18 | $0.185 | $0.18 | 13,004 | |
| $0.18 | -0.005 | -2.7% | $0.18 | $0.18 | $0.18 | 1,500 | |
| $0.185 | +0.005 | +2.8% | $0.19 | $0.19 | $0.18 | 231,539 | |
| $0.18 | -0.015 | -7.7% | $0.19 | $0.195 | $0.18 | 126,406 | |
| $0.195 | +0.015 | +8.3% | $0.188 | $0.195 | $0.188 | 73,079 | |
| $0.18 | -0.01 | -5.3% | $0.185 | $0.19 | $0.18 | 127,896 | |
| $0.19 | 0.00 | 0.0% | $0.195 | $0.195 | $0.19 | 180,288 | |
| $0.19 | +0.005 | +2.7% | $0.195 | $0.195 | $0.185 | 306,064 | |
| $0.185 | -0.005 | -2.6% | $0.19 | $0.195 | $0.185 | 192,146 | |
| $0.19 | -0.005 | -2.6% | $0.19 | $0.19 | $0.19 | 105,717 | |
| $0.195 | 0.00 | 0.0% | $0.185 | $0.195 | $0.185 | 122,493 | |
| $0.195 | +0.015 | +8.3% | $0.185 | $0.195 | $0.185 | 183,492 | |
| $0.18 | -0.01 | -5.3% | $0.185 | $0.185 | $0.18 | 95,389 | |
| $0.19 | +0.01 | +5.6% | $0.18 | $0.19 | $0.18 | 52,910 | |
| $0.18 | -0.01 | -5.3% | $0.19 | $0.19 | $0.18 | 56,443 | |
| $0.19 | +0.005 | +2.7% | $0.185 | $0.19 | $0.18 | 536,381 | |
| $0.185 | 0.00 | 0.0% | $0.185 | $0.185 | $0.185 | 52,688 | |
| $0.185 | -0.005 | -2.6% | $0.18 | $0.185 | $0.18 | 111,905 | |
| $0.19 | +0.005 | +2.7% | $0.18 | $0.19 | $0.18 | 135,035 | |
| $0.185 | +0.01 | +5.7% | $0.175 | $0.20 | $0.17 | 689,577 | |
| $0.175 | 0.00 | 0.0% | $0.175 | $0.175 | $0.175 | 16,481 | |
| $0.175 | -0.005 | -2.8% | $0.175 | $0.18 | $0.175 | 226,772 | |
| $0.18 | +0.005 | +2.9% | $0.175 | $0.18 | $0.175 | 87,909 | |
| $0.175 | -0.005 | -2.8% | $0.175 | $0.18 | $0.173 | 507,165 | |
| $0.18 | 0.00 | 0.0% | $0.18 | $0.18 | $0.18 | 5,677 | |
| $0.18 | 0.00 | 0.0% | $0.175 | $0.185 | $0.173 | 409,733 | |
| $0.18 | +0.005 | +2.9% | $0.18 | $0.18 | $0.175 | 12,288 | |
| $0.175 | -0.01 | -5.4% | $0.18 | $0.18 | $0.175 | 238,024 | |
| $0.185 | 0.00 | 0.0% | $0.18 | $0.19 | $0.175 | 588,410 | |
| $0.185 | 0.00 | 0.0% | $0.185 | $0.19 | $0.185 | 69,070 | |
| $0.185 | -0.005 | -2.6% | $0.185 | $0.19 | $0.185 | 146,375 | |
| $0.19 | 0.00 | 0.0% | $0.19 | $0.19 | $0.19 | 0 | |
| $0.19 | 0.00 | 0.0% | $0.185 | $0.19 | $0.185 | 18,763 | |
| $0.19 | 0.00 | 0.0% | $0.19 | $0.19 | $0.18 | 125,236 | |
| $0.19 | 0.00 | 0.0% | $0.185 | $0.19 | $0.18 | 411,150 | |
| $0.19 | 0.00 | 0.0% | $0.188 | $0.19 | $0.188 | 104,202 | |
| $0.19 | 0.00 | 0.0% | $0.18 | $0.19 | $0.18 | 139,846 | |
| $0.19 | +0.01 | +5.6% | $0.185 | $0.19 | $0.185 | 43,684 | |
| $0.18 | -0.015 | -7.7% | $0.19 | $0.19 | $0.18 | 423,078 |
- Ticker
- ASX:SHG
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Sep 28, 2026
A$3.5M MOU signed for Florida Medicaid Imaging Repository
Latest deck · Oct 1, 2026
Investor Presentation (September 2026)
Investor deck · 23 slides
Latest news
Quarterly Activities/Appendix 4C Cash Flow Report
Oct 26, 2026
Closed $0.165 (+3.1%) on Oct 27, 2026
A$3.5M MOU signed for Florida Medicaid Imaging Repository
Sep 28, 2026
Closed $0.19 (-2.6%) on Sep 29, 2026
Key Milestone Achieved with PNS - USD$500,000 received
Apr 22, 2026
Closed $0.225 (+2.3%) on Apr 22, 2026
Appendix 4D Half Yearly Report and Accounts
Feb 23, 2026
Closed $0.26 (-3.7%) on Feb 24, 2026
FDA 510(k) Clearance for 3DICOM MD Cloud
Jan 12, 2026
Closed $0.265 (+1.9%) on Jan 13, 2026
Decks
Investor Presentation (September 2026)
Investor deck · 23 slides · Oct 1, 2026
Canaccord Drug and Device Conference 2025
Conference · 10 slides · Oct 22, 2025
Investor Presentation (June 2025)
Investor deck · 18 slides · Jun 20, 2025
Investor Presentation (December 2024)
Investor deck · 16 slides · Dec 4, 2024
Singular Health Group Ltd on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 6 in the last 12 months · 72 in all · newest Oct 27, 2026 · oldest 2021
- Decks
- 8 decks · latest Oct 1, 2026
Log in to ask 6ix AI your own questions about Singular Health Group Ltd.