Glennon Small Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.390	0.390	0.380	0.380	0.362	64,221
2026-07-24	0.390	0.390	0.385	0.385	0.367	34,617
2026-07-23	0.390	0.390	0.390	0.390	0.371	29,102
2026-07-22	0.400	0.400	0.390	0.390	0.371	61,601
2026-07-21	0.405	0.405	0.390	0.390	0.371	72,338
2026-07-20	0.405	0.405	0.400	0.400	0.381	73,169
2026-07-17	0.415	0.415	0.415	0.415	0.395	5,960
2026-07-16	0.415	0.415	0.415	0.415	0.395	0
2026-07-15	0.415	0.415	0.415	0.415	0.395	0
2026-07-14	0.415	0.415	0.415	0.415	0.395	26,540
2026-07-13	0.410	0.410	0.410	0.410	0.391	41,733
2026-07-10	0.420	0.420	0.420	0.420	0.400	0
2026-07-09	0.415	0.420	0.415	0.420	0.400	69,957
2026-07-08	0.400	0.400	0.400	0.400	0.381	0
2026-07-07	0.400	0.400	0.400	0.400	0.381	25,000
2026-07-06	0.395	0.395	0.395	0.395	0.376	8,164
2026-07-03	0.385	0.385	0.385	0.385	0.367	0
2026-07-02	0.405	0.405	0.385	0.385	0.367	13,754
2026-07-01	0.385	0.385	0.385	0.385	0.367	1,300
2026-06-30	0.385	0.390	0.385	0.390	0.371	33,645
2026-06-29	0.380	0.380	0.380	0.380	0.362	0
2026-06-26	0.385	0.385	0.380	0.380	0.362	48,461
2026-06-25	0.405	0.405	0.405	0.405	0.386	2,266
2026-06-24	0.380	0.380	0.380	0.380	0.362	0
2026-06-23	0.380	0.380	0.380	0.380	0.362	0
2026-06-22	0.390	0.390	0.380	0.380	0.362	118,287
2026-06-19	0.390	0.400	0.390	0.390	0.371	45,064
2026-06-18	0.390	0.390	0.390	0.390	0.371	0
2026-06-17	0.390	0.390	0.390	0.390	0.371	4,071
2026-06-16	0.380	0.390	0.375	0.390	0.371	186,003
2026-06-15	0.385	0.395	0.385	0.395	0.376	31,446
2026-06-12	0.390	0.390	0.380	0.390	0.371	27,751
2026-06-11	0.400	0.400	0.400	0.400	0.381	0
2026-06-10	0.390	0.400	0.390	0.400	0.381	13,461
2026-06-09	0.390	0.390	0.385	0.385	0.367	36,656
2026-06-05	0.380	0.380	0.380	0.380	0.362	363
2026-06-04	0.390	0.390	0.390	0.390	0.371	20,208
2026-06-03	0.390	0.390	0.390	0.390	0.371	12,998
2026-06-02	0.410	0.410	0.410	0.410	0.391	0
2026-06-01	0.415	0.415	0.410	0.410	0.391	28,424
2026-05-29	0.400	0.415	0.400	0.415	0.395	67,948
2026-05-28	0.395	0.395	0.395	0.395	0.376	21,015
2026-05-27	0.390	0.390	0.390	0.390	0.371	2,150
2026-05-26	0.385	0.385	0.370	0.385	0.367	96,585
2026-05-25	0.390	0.395	0.390	0.390	0.371	100,014
2026-05-22	0.385	0.390	0.385	0.390	0.371	71,184
2026-05-21	0.385	0.385	0.380	0.380	0.362	28,767
2026-05-20	0.375	0.375	0.375	0.375	0.357	0
2026-05-19	0.395	0.400	0.375	0.375	0.357	83,915
2026-05-18	0.390	0.390	0.390	0.390	0.371	0
2026-05-15	0.395	0.395	0.390	0.390	0.371	40,000
2026-05-14	0.385	0.385	0.385	0.385	0.367	49,979
2026-05-13	0.400	0.400	0.400	0.400	0.381	0
2026-05-12	0.395	0.400	0.393	0.400	0.381	43,697
2026-05-11	0.395	0.395	0.395	0.395	0.376	0
2026-05-08	0.395	0.395	0.395	0.395	0.376	5,000
2026-05-07	0.385	0.385	0.385	0.385	0.367	0
2026-05-06	0.385	0.385	0.385	0.385	0.367	0
2026-05-05	0.400	0.400	0.383	0.385	0.367	80,580
2026-05-04	0.395	0.395	0.395	0.395	0.376	4,994

← NewerPage 2 of 3 · 130 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.