Glennon Small Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.475	0.480	0.475	0.475	0.368	32,362
2023-06-28	0.500	0.510	0.470	0.475	0.368	60,419
2023-06-27	0.475	0.505	0.475	0.505	0.391	9,704
2023-06-26	0.505	0.505	0.470	0.475	0.368	33,080
2023-06-23	0.480	0.505	0.480	0.505	0.391	14,299
2023-06-22	0.485	0.485	0.475	0.475	0.368	26,909
2023-06-21	0.520	0.520	0.480	0.480	0.372	49,619
2023-06-20	0.505	0.505	0.505	0.505	0.391	0
2023-06-19	0.505	0.505	0.500	0.505	0.391	20,087
2023-06-16	0.495	0.505	0.495	0.505	0.391	67,288
2023-06-15	0.495	0.495	0.495	0.495	0.384	10
2023-06-14	0.490	0.500	0.490	0.500	0.387	3,640
2023-06-13	0.480	0.480	0.470	0.475	0.368	53,729
2023-06-09	0.500	0.500	0.470	0.470	0.364	131,607
2023-06-08	0.510	0.510	0.500	0.500	0.387	40,210
2023-06-07	0.520	0.520	0.510	0.510	0.395	5,001
2023-06-06	0.520	0.520	0.520	0.520	0.403	20,615
2023-06-05	0.520	0.520	0.505	0.505	0.391	7,802
2023-06-02	0.505	0.505	0.505	0.505	0.391	26,608
2023-06-01	0.505	0.505	0.505	0.505	0.391	12,148
2023-05-31	0.505	0.505	0.505	0.505	0.391	0
2023-05-30	0.510	0.510	0.500	0.505	0.391	88,341
2023-05-29	0.520	0.520	0.520	0.520	0.403	4
2023-05-26	0.530	0.530	0.520	0.520	0.403	6,485
2023-05-25	0.510	0.530	0.505	0.530	0.411	124,889
2023-05-24	0.515	0.515	0.510	0.510	0.395	5,948
2023-05-23	0.510	0.510	0.510	0.510	0.395	35,367
2023-05-22	0.520	0.530	0.515	0.515	0.399	75,591
2023-05-19	0.530	0.530	0.530	0.530	0.411	1,250
2023-05-18	0.520	0.520	0.515	0.515	0.399	36,486
2023-05-17	0.520	0.520	0.520	0.520	0.403	14,988
2023-05-16	0.535	0.535	0.535	0.535	0.415	11,738
2023-05-15	0.520	0.520	0.515	0.515	0.399	49,020
2023-05-12	0.520	0.520	0.520	0.520	0.403	12,818
2023-05-11	0.520	0.530	0.520	0.530	0.411	5,987
2023-05-10	0.525	0.535	0.520	0.535	0.415	13,494
2023-05-09	0.525	0.535	0.525	0.525	0.407	40,180
2023-05-08	0.535	0.535	0.513	0.515	0.399	166,910
2023-05-05	0.550	0.550	0.535	0.535	0.415	73,167
2023-05-04	0.558	0.558	0.550	0.550	0.426	2,760
2023-05-03	0.575	0.575	0.575	0.575	0.446	0
2023-05-02	0.575	0.575	0.575	0.575	0.446	3,444
2023-05-01	0.565	0.575	0.565	0.575	0.446	8,311
2023-04-28	0.540	0.540	0.540	0.540	0.418	0
2023-04-27	0.540	0.540	0.540	0.540	0.418	1,663
2023-04-26	0.555	0.555	0.530	0.530	0.411	22,700
2023-04-24	0.550	0.550	0.550	0.550	0.426	0
2023-04-21	0.550	0.550	0.550	0.550	0.426	0
2023-04-20	0.555	0.555	0.550	0.550	0.426	31,618
2023-04-19	0.600	0.600	0.555	0.555	0.430	26,997
2023-04-18	0.595	0.595	0.595	0.595	0.461	5,042
2023-04-17	0.550	0.560	0.550	0.550	0.426	30,248
2023-04-14	0.540	0.545	0.530	0.545	0.422	23,883
2023-04-13	0.570	0.570	0.525	0.525	0.407	40,506
2023-04-12	0.570	0.570	0.570	0.570	0.442	0
2023-04-11	0.570	0.580	0.570	0.570	0.442	38,400
2023-04-06	0.570	0.570	0.570	0.570	0.442	19,260
2023-04-05	0.575	0.575	0.570	0.570	0.442	17,231
2023-04-04	0.575	0.575	0.575	0.575	0.446	38,000
2023-04-03	0.575	0.575	0.575	0.575	0.446	3,534

← NewerPage 15 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.