Glennon Small Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.615	0.615	0.615	0.615	0.454	6,504
2022-07-14	0.605	0.630	0.600	0.615	0.454	221,671
2022-07-13	0.580	0.610	0.575	0.610	0.450	29,386
2022-07-12	0.580	0.605	0.580	0.605	0.446	5,418
2022-07-11	0.610	0.610	0.580	0.580	0.428	23,176
2022-07-08	0.610	0.610	0.605	0.610	0.450	129,872
2022-07-07	0.600	0.605	0.600	0.600	0.442	24,653
2022-07-06	0.615	0.615	0.615	0.615	0.454	27,451
2022-07-05	0.610	0.615	0.600	0.600	0.442	145,106
2022-07-04	0.610	0.610	0.590	0.610	0.450	82,990
2022-07-01	0.650	0.655	0.645	0.650	0.479	75,265
2022-06-30	0.650	0.650	0.615	0.645	0.476	104,182
2022-06-29	0.625	0.625	0.550	0.610	0.450	172,345
2022-06-28	0.655	0.655	0.630	0.630	0.465	61,210
2022-06-27	0.640	0.660	0.635	0.658	0.485	48,010
2022-06-24	0.645	0.660	0.640	0.660	0.487	50,000
2022-06-23	0.590	0.660	0.590	0.640	0.472	203,926
2022-06-22	0.625	0.625	0.620	0.620	0.457	11,000
2022-06-21	0.640	0.640	0.640	0.640	0.472	0
2022-06-20	0.640	0.640	0.640	0.640	0.472	0
2022-06-17	0.640	0.640	0.640	0.640	0.472	0
2022-06-16	0.640	0.640	0.640	0.640	0.472	0
2022-06-15	0.645	0.645	0.610	0.640	0.472	127,518
2022-06-14	0.660	0.660	0.610	0.610	0.450	22,000
2022-06-10	0.680	0.680	0.680	0.680	0.501	15,000
2022-06-09	0.680	0.680	0.665	0.680	0.501	26,923
2022-06-08	0.670	0.710	0.670	0.710	0.524	56,241
2022-06-07	0.680	0.680	0.680	0.680	0.501	17,700
2022-06-06	0.680	0.680	0.680	0.680	0.501	0
2022-06-03	0.680	0.680	0.680	0.680	0.501	17,859
2022-06-02	0.685	0.685	0.680	0.680	0.501	31,704
2022-06-01	0.720	0.720	0.720	0.720	0.531	0
2022-05-31	0.708	0.720	0.708	0.720	0.531	25,708
2022-05-30	0.680	0.680	0.680	0.680	0.501	0
2022-05-27	0.705	0.715	0.670	0.680	0.501	24,881
2022-05-26	0.715	0.715	0.715	0.715	0.527	51,111
2022-05-25	0.705	0.710	0.690	0.710	0.524	42,561
2022-05-24	0.695	0.705	0.685	0.685	0.505	24,036
2022-05-23	0.700	0.700	0.665	0.665	0.490	58,055
2022-05-20	0.720	0.720	0.720	0.720	0.531	0
2022-05-19	0.710	0.720	0.690	0.720	0.531	23,824
2022-05-18	0.720	0.720	0.720	0.720	0.531	2,376
2022-05-17	0.690	0.700	0.685	0.690	0.509	25,013
2022-05-16	0.715	0.715	0.715	0.715	0.527	0
2022-05-13	0.715	0.715	0.715	0.715	0.527	12,410
2022-05-12	0.690	0.700	0.690	0.700	0.516	64,280
2022-05-11	0.700	0.700	0.700	0.700	0.516	4,065
2022-05-10	0.700	0.700	0.700	0.700	0.516	10,096
2022-05-09	0.715	0.715	0.695	0.700	0.516	51,693
2022-05-06	0.715	0.715	0.715	0.715	0.527	57,176
2022-05-05	0.720	0.720	0.710	0.710	0.524	13,000
2022-05-04	0.725	0.735	0.725	0.735	0.542	13,333
2022-05-03	0.720	0.720	0.720	0.720	0.531	17,573
2022-05-02	0.730	0.730	0.715	0.720	0.531	25,194
2022-04-29	0.730	0.730	0.730	0.730	0.538	31,250
2022-04-28	0.710	0.730	0.700	0.730	0.538	76,263
2022-04-27	0.735	0.735	0.735	0.735	0.542	0
2022-04-26	0.720	0.735	0.720	0.735	0.542	154,600
2022-04-22	0.730	0.730	0.730	0.730	0.538	0
2022-04-21	0.730	0.730	0.730	0.730	0.538	0

← NewerPage 19 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.