ASX · SHG · stock
Singular Health Group Ltd (SHG) stock price history
Every ASX trading session of Singular Health Group Ltd from Feb 11, 2021 to Nov 13, 2026: 1,473 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHG adjusted close, 2021 to 2026
- A$0.6950
- All time high, 2021
- A$0.3000
- 52 week high, A$0.1400 low
- 1,473
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SHG key facts
- Singular Health Group Ltd (SHG) closed at A$0.1950 on Nov 13, 2026 on ASX.
- SHG's all time high close is A$0.6950, set on Mar 11, 2021; its all time low close is A$0.0330 on Jun 27, 2023.
- SHG's 52 week range is A$0.1400 to A$0.3000.
- SHG returned -30.4% over the year to Nov 13, 2026 and -32.8% over five years.
- Since Feb 11, 2021 SHG returned -49%, -11.0% a year compounded.
- SHG's deepest drawdown was -95.3% from Mar 18, 2021 to Jun 27, 2023.
- DataCedar holds 1,473 daily sessions of SHG history from Feb 11, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHG price chart, 2021 to 2026
SHG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | +5.4% |
| 6 months | -11.4% |
| Year to date | -23.5% |
| 1 year | -30.4% |
| 3 years | +375.6% |
| 5 years | -32.8% |
| 10 years | n/a |
| Since Feb 11, 2021 | -48.7% |
| Compound annual growth, 5.8 years | -11.0% |
SHG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6950 on Mar 11, 2021
- All time low close
- A$0.0330 on Jun 27, 2023
- 52 week high
- A$0.3000 on Jan 12, 2026
- 52 week low
- A$0.1400 on Oct 20, 2026
- Deepest drawdown
- -95.3% from Mar 18, 2021 to Jun 27, 2023, not yet recovered
- Best single session
- +59.6% on Jan 31, 2024
- Worst single session
- -29.3% on Apr 4, 2023
- Volatility, 1 year annualised
- 79.2%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2024, +492%
- Worst calendar year
- 2023, -67%
SHG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Feb 11, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2550 | A$0.3000 | A$0.1400 | A$0.1950 | -23.5% | 88.2M | 237 |
| 2025 | A$0.2350 | A$0.4200 | A$0.1800 | A$0.2550 | +13.3% | 183.4M | 253 |
| 2024 | A$0.0380 | A$0.2750 | A$0.0380 | A$0.2250 | +492.1% | 136.9M | 254 |
| 2023 | A$0.1150 | A$0.1200 | A$0.0300 | A$0.0380 | -67.0% | 30.9M | 252 |
| 2022 | A$0.2900 | A$0.3600 | A$0.0900 | A$0.1150 | -58.9% | 22.3M | 251 |
| 2021 | A$0.3500 | A$0.7500 | A$0.1600 | A$0.2800 | n/a | 86.7M | 226 |
SHG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.1950 | +8.3% |
| October 2026 | A$0.1800 | +2.9% |
| September 2026 | A$0.1750 | -7.9% |
| August 2026 | A$0.1900 | -2.6% |
| July 2026 | A$0.1950 | -11.4% |
| June 2026 | A$0.2200 | +12.8% |
| May 2026 | A$0.1950 | -9.3% |
| April 2026 | A$0.2150 | -2.3% |
| March 2026 | A$0.2200 | -17.0% |
| February 2026 | A$0.2650 | +8.2% |
| January 2026 | A$0.2450 | -3.9% |
| December 2025 | A$0.2550 | -1.9% |
About the SHG data
Daily bars. 1,473 sessions from Feb 11, 2021 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ASHG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SHG share price history
