Glennon Small Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.645	0.660	0.645	0.660	0.503	58,395
2023-01-04	0.595	0.595	0.595	0.595	0.453	1
2023-01-03	0.640	0.640	0.600	0.600	0.457	5,048
2022-12-30	0.650	0.650	0.650	0.650	0.495	0
2022-12-29	0.650	0.650	0.650	0.650	0.495	0
2022-12-28	0.620	0.650	0.620	0.650	0.495	87,081
2022-12-23	0.610	0.610	0.610	0.610	0.465	20,000
2022-12-22	0.610	0.620	0.610	0.610	0.465	25,156
2022-12-21	0.590	0.590	0.590	0.590	0.450	1,355
2022-12-20	0.595	0.595	0.590	0.590	0.450	11,144
2022-12-19	0.595	0.595	0.595	0.595	0.453	581
2022-12-16	0.620	0.620	0.585	0.585	0.446	11,123
2022-12-15	0.600	0.635	0.580	0.635	0.484	75,444
2022-12-14	0.630	0.630	0.610	0.610	0.465	17,979
2022-12-13	0.615	0.620	0.615	0.620	0.472	6,897
2022-12-12	0.620	0.620	0.620	0.620	0.472	0
2022-12-09	0.620	0.620	0.620	0.620	0.472	8,538
2022-12-08	0.605	0.620	0.600	0.620	0.472	13,732
2022-12-07	0.615	0.615	0.600	0.600	0.457	10,571
2022-12-06	0.600	0.600	0.600	0.600	0.457	0
2022-12-05	0.600	0.600	0.600	0.600	0.457	7,000
2022-12-02	0.625	0.625	0.625	0.625	0.476	0
2022-12-01	0.610	0.625	0.610	0.625	0.476	24,859
2022-11-30	0.595	0.595	0.580	0.590	0.450	17,951
2022-11-29	0.615	0.615	0.615	0.615	0.469	0
2022-11-28	0.615	0.615	0.615	0.615	0.469	0
2022-11-25	0.610	0.615	0.610	0.615	0.469	3,702
2022-11-24	0.620	0.620	0.620	0.620	0.472	0
2022-11-23	0.620	0.620	0.620	0.620	0.472	0
2022-11-22	0.615	0.620	0.615	0.620	0.472	4,000
2022-11-21	0.590	0.590	0.590	0.590	0.450	0
2022-11-18	0.590	0.590	0.590	0.590	0.450	0
2022-11-17	0.625	0.625	0.590	0.590	0.450	23,921
2022-11-16	0.625	0.625	0.625	0.625	0.476	0
2022-11-15	0.625	0.625	0.625	0.625	0.476	1,269
2022-11-14	0.620	0.640	0.620	0.625	0.476	44,346
2022-11-11	0.570	0.590	0.570	0.580	0.442	74,469
2022-11-10	0.590	0.590	0.590	0.590	0.450	16,949
2022-11-09	0.570	0.570	0.570	0.570	0.434	42,769
2022-11-08	0.570	0.570	0.570	0.570	0.434	11
2022-11-07	0.605	0.605	0.605	0.605	0.461	0
2022-11-04	0.605	0.605	0.605	0.605	0.461	0
2022-11-03	0.605	0.605	0.605	0.605	0.461	0
2022-11-02	0.605	0.605	0.605	0.605	0.461	0
2022-11-01	0.605	0.605	0.605	0.605	0.461	8,231
2022-10-31	0.605	0.610	0.605	0.605	0.461	20,468
2022-10-28	0.585	0.585	0.585	0.585	0.446	0
2022-10-27	0.585	0.585	0.585	0.585	0.446	30,272
2022-10-26	0.605	0.605	0.605	0.605	0.461	10,219
2022-10-25	0.605	0.605	0.605	0.605	0.461	0
2022-10-24	0.605	0.605	0.605	0.605	0.461	0
2022-10-21	0.605	0.605	0.605	0.605	0.461	0
2022-10-20	0.605	0.605	0.605	0.605	0.461	0
2022-10-19	0.605	0.605	0.605	0.605	0.461	479
2022-10-18	0.605	0.605	0.605	0.605	0.461	0
2022-10-17	0.605	0.605	0.605	0.605	0.461	1,694
2022-10-14	0.600	0.600	0.585	0.590	0.450	36,123
2022-10-13	0.595	0.595	0.585	0.585	0.446	37,281
2022-10-12	0.610	0.610	0.610	0.610	0.465	0
2022-10-11	0.610	0.610	0.610	0.610	0.465	5,573

← NewerPage 17 of 22 · 1,265 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.