Glennon Small Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.465	0.465	0.465	0.465	0.376	0
2023-09-20	0.465	0.465	0.465	0.465	0.376	0
2023-09-19	0.460	0.465	0.460	0.465	0.376	39,552
2023-09-18	0.475	0.475	0.470	0.470	0.380	36,265
2023-09-15	0.485	0.485	0.485	0.485	0.392	11,000
2023-09-14	0.475	0.475	0.475	0.475	0.384	4,141
2023-09-13	0.460	0.465	0.460	0.465	0.376	127,838
2023-09-12	0.495	0.495	0.460	0.490	0.380	151,752
2023-09-11	0.470	0.470	0.470	0.470	0.364	58,435
2023-09-08	0.460	0.460	0.455	0.455	0.353	318,349
2023-09-07	0.480	0.480	0.460	0.460	0.356	293,557
2023-09-06	0.485	0.485	0.485	0.485	0.376	57,000
2023-09-05	0.490	0.490	0.480	0.490	0.380	83,209
2023-09-04	0.490	0.498	0.490	0.498	0.385	12,847
2023-09-01	0.490	0.490	0.490	0.490	0.380	0
2023-08-31	0.490	0.490	0.490	0.490	0.380	0
2023-08-30	0.490	0.490	0.490	0.490	0.380	229
2023-08-29	0.510	0.510	0.510	0.510	0.395	13,957
2023-08-28	0.505	0.505	0.490	0.490	0.380	1,564
2023-08-25	0.500	0.500	0.500	0.500	0.387	5,131
2023-08-24	0.500	0.500	0.500	0.500	0.387	0
2023-08-23	0.490	0.500	0.490	0.500	0.387	6,756
2023-08-22	0.500	0.500	0.475	0.500	0.387	102,500
2023-08-21	0.500	0.500	0.500	0.500	0.387	19,961
2023-08-18	0.515	0.515	0.510	0.515	0.399	30,000
2023-08-17	0.500	0.500	0.500	0.500	0.387	23,000
2023-08-16	0.480	0.480	0.480	0.480	0.372	0
2023-08-15	0.500	0.500	0.480	0.480	0.372	51,371
2023-08-14	0.510	0.510	0.510	0.510	0.395	0
2023-08-11	0.510	0.510	0.510	0.510	0.395	0
2023-08-10	0.510	0.510	0.510	0.510	0.395	0
2023-08-09	0.495	0.510	0.495	0.510	0.395	45,774
2023-08-08	0.500	0.500	0.500	0.500	0.387	0
2023-08-07	0.500	0.500	0.500	0.500	0.387	0
2023-08-04	0.475	0.500	0.475	0.500	0.387	82,864
2023-08-03	0.500	0.500	0.475	0.480	0.372	87,961
2023-08-02	0.510	0.510	0.500	0.500	0.387	50,000
2023-08-01	0.515	0.545	0.515	0.515	0.399	13,579
2023-07-31	0.550	0.550	0.550	0.550	0.426	5
2023-07-28	0.550	0.550	0.550	0.550	0.426	3,472
2023-07-27	0.550	0.550	0.550	0.550	0.426	0
2023-07-26	0.550	0.550	0.550	0.550	0.426	0
2023-07-25	0.550	0.550	0.550	0.550	0.426	0
2023-07-24	0.550	0.550	0.550	0.550	0.426	0
2023-07-21	0.550	0.550	0.550	0.550	0.426	0
2023-07-20	0.550	0.550	0.550	0.550	0.426	0
2023-07-19	0.550	0.550	0.550	0.550	0.426	23,000
2023-07-18	0.540	0.545	0.540	0.545	0.422	20,346
2023-07-17	0.520	0.520	0.520	0.520	0.403	0
2023-07-14	0.530	0.540	0.520	0.520	0.403	86,226
2023-07-13	0.555	0.555	0.555	0.555	0.430	0
2023-07-12	0.555	0.555	0.555	0.555	0.430	0
2023-07-11	0.555	0.555	0.555	0.555	0.430	3,571
2023-07-10	0.545	0.560	0.535	0.560	0.434	65,049
2023-07-07	0.535	0.535	0.535	0.535	0.415	9,309
2023-07-06	0.520	0.520	0.520	0.520	0.403	13
2023-07-05	0.525	0.525	0.525	0.525	0.407	0
2023-07-04	0.505	0.525	0.490	0.525	0.407	107,850
2023-07-03	0.475	0.475	0.475	0.475	0.368	0
2023-06-30	0.475	0.505	0.475	0.475	0.368	65,379

← NewerPage 14 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0200 AUD
2026-03-13	0.0100 AUD
2025-09-10	0.0200 AUD
2025-03-13	0.0100 AUD
2024-09-11	0.0200 AUD
2024-03-13	0.0100 AUD
2024-02-13	0.0100 AUD
2023-09-13	0.0200 AUD
2023-03-15	0.0100 AUD
2022-09-14	0.0200 AUD
2022-03-15	0.0100 AUD
2021-09-14	0.0220 AUD
2021-03-09	0.0100 AUD
2020-09-24	0.0200 AUD
2020-02-19	0.0100 AUD
2019-08-20	0.0200 AUD
2019-03-15	0.0100 AUD

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