Glennon Small Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.650	0.650	0.650	0.650	0.495	0
2022-10-07	0.650	0.650	0.650	0.650	0.495	0
2022-10-06	0.620	0.650	0.620	0.650	0.495	56,027
2022-10-05	0.620	0.620	0.620	0.620	0.472	418
2022-10-04	0.620	0.620	0.620	0.620	0.472	0
2022-10-03	0.620	0.620	0.620	0.620	0.472	645
2022-09-30	0.645	0.650	0.640	0.640	0.488	14,817
2022-09-29	0.640	0.650	0.640	0.650	0.495	64,815
2022-09-28	0.600	0.640	0.590	0.640	0.488	31,192
2022-09-27	0.600	0.640	0.600	0.640	0.488	66,744
2022-09-26	0.585	0.585	0.585	0.585	0.446	7,292
2022-09-23	0.595	0.595	0.595	0.595	0.453	0
2022-09-21	0.595	0.595	0.595	0.595	0.453	4,605
2022-09-20	0.595	0.600	0.595	0.595	0.453	11,825
2022-09-19	0.600	0.600	0.600	0.600	0.457	0
2022-09-16	0.610	0.610	0.595	0.600	0.457	24,785
2022-09-15	0.630	0.630	0.630	0.630	0.480	3,590
2022-09-14	0.545	0.545	0.545	0.545	0.415	10,000
2022-09-13	0.625	0.625	0.625	0.625	0.461	10,622
2022-09-12	0.615	0.615	0.615	0.615	0.454	16,000
2022-09-09	0.615	0.615	0.615	0.615	0.454	5,916
2022-09-08	0.600	0.600	0.600	0.600	0.442	5,000
2022-09-07	0.615	0.615	0.615	0.615	0.454	1,284
2022-09-06	0.600	0.600	0.600	0.600	0.442	0
2022-09-05	0.605	0.605	0.600	0.600	0.442	52,485
2022-09-02	0.605	0.605	0.600	0.600	0.442	13,682
2022-09-01	0.600	0.600	0.600	0.600	0.442	3,329
2022-08-31	0.635	0.635	0.625	0.625	0.461	12,729
2022-08-30	0.620	0.620	0.610	0.610	0.450	50,530
2022-08-29	0.620	0.620	0.610	0.610	0.450	23,561
2022-08-26	0.630	0.630	0.630	0.630	0.465	1,439
2022-08-25	0.650	0.650	0.650	0.650	0.479	0
2022-08-24	0.635	0.650	0.635	0.650	0.479	62,739
2022-08-23	0.633	0.633	0.633	0.633	0.466	10,717
2022-08-22	0.630	0.630	0.630	0.630	0.465	0
2022-08-19	0.630	0.630	0.630	0.630	0.465	0
2022-08-18	0.630	0.630	0.630	0.630	0.465	2,000
2022-08-17	0.630	0.638	0.630	0.638	0.470	10,787
2022-08-16	0.620	0.620	0.610	0.610	0.450	45,471
2022-08-15	0.610	0.610	0.610	0.610	0.450	0
2022-08-12	0.610	0.610	0.610	0.610	0.450	35,361
2022-08-11	0.620	0.620	0.620	0.620	0.457	114,115
2022-08-10	0.610	0.620	0.610	0.620	0.457	13,818
2022-08-09	0.640	0.640	0.595	0.605	0.446	75,556
2022-08-08	0.645	0.645	0.640	0.640	0.472	9,764
2022-08-05	0.645	0.645	0.645	0.645	0.476	84
2022-08-04	0.650	0.650	0.650	0.650	0.479	106,850
2022-08-03	0.650	0.650	0.650	0.650	0.479	270
2022-08-02	0.655	0.655	0.655	0.655	0.483	55
2022-08-01	0.625	0.655	0.620	0.655	0.483	115,523
2022-07-29	0.633	0.655	0.633	0.650	0.479	18,993
2022-07-28	0.630	0.655	0.630	0.655	0.483	22,105
2022-07-27	0.625	0.655	0.625	0.630	0.465	91,335
2022-07-26	0.610	0.630	0.610	0.625	0.461	22,297
2022-07-25	0.590	0.610	0.585	0.610	0.450	46,979
2022-07-22	0.615	0.620	0.580	0.580	0.428	171,465
2022-07-21	0.615	0.615	0.615	0.615	0.454	0
2022-07-20	0.615	0.615	0.615	0.615	0.454	96,086
2022-07-19	0.615	0.615	0.615	0.615	0.454	8,321
2022-07-18	0.615	0.620	0.595	0.615	0.454	97,308

← NewerPage 18 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.