Glennon Small Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.730	0.730	0.730	0.730	0.538	0
2022-04-19	0.730	0.730	0.730	0.730	0.538	0
2022-04-14	0.730	0.735	0.730	0.730	0.538	7,000
2022-04-13	0.730	0.730	0.725	0.730	0.538	25,370
2022-04-12	0.740	0.740	0.740	0.740	0.546	550
2022-04-11	0.740	0.740	0.740	0.740	0.546	0
2022-04-08	0.750	0.750	0.730	0.740	0.546	2,450
2022-04-07	0.745	0.745	0.730	0.730	0.538	6,666
2022-04-06	0.745	0.745	0.740	0.745	0.549	102,106
2022-04-05	0.750	0.760	0.750	0.760	0.560	1,320
2022-04-04	0.740	0.740	0.740	0.740	0.546	1,463
2022-04-01	0.750	0.750	0.750	0.750	0.553	6,000
2022-03-31	0.755	0.760	0.730	0.760	0.560	50,989
2022-03-30	0.740	0.760	0.740	0.760	0.560	21,127
2022-03-29	0.725	0.725	0.725	0.725	0.535	5,140
2022-03-28	0.750	0.750	0.750	0.750	0.553	7,052
2022-03-25	0.725	0.745	0.720	0.725	0.535	22,780
2022-03-24	0.735	0.735	0.720	0.720	0.531	18,241
2022-03-23	0.730	0.740	0.730	0.730	0.538	26,127
2022-03-22	0.735	0.755	0.730	0.755	0.557	41,450
2022-03-21	0.740	0.740	0.735	0.735	0.542	22,181
2022-03-18	0.735	0.760	0.735	0.760	0.560	12,444
2022-03-17	0.760	0.760	0.760	0.760	0.560	0
2022-03-16	0.760	0.760	0.760	0.760	0.560	6,000
2022-03-15	0.735	0.735	0.735	0.735	0.542	0
2022-03-14	0.735	0.735	0.735	0.735	0.535	0
2022-03-11	0.755	0.755	0.735	0.735	0.535	2,870
2022-03-10	0.755	0.755	0.755	0.755	0.549	0
2022-03-09	0.745	0.755	0.745	0.755	0.549	4,870
2022-03-08	0.750	0.750	0.730	0.730	0.531	43,915
2022-03-07	0.790	0.790	0.760	0.760	0.553	2,626
2022-03-04	0.775	0.775	0.775	0.775	0.564	32,849
2022-03-03	0.775	0.775	0.775	0.775	0.564	0
2022-03-02	0.775	0.775	0.775	0.775	0.564	0
2022-03-01	0.775	0.775	0.775	0.775	0.564	2
2022-02-28	0.765	0.765	0.765	0.765	0.556	3,673
2022-02-25	0.770	0.775	0.760	0.775	0.564	89,057
2022-02-24	0.785	0.785	0.775	0.775	0.564	8,321
2022-02-23	0.790	0.790	0.790	0.790	0.575	0
2022-02-22	0.790	0.790	0.790	0.790	0.575	9,139
2022-02-21	0.798	0.805	0.798	0.805	0.586	8,194
2022-02-18	0.805	0.805	0.805	0.805	0.586	0
2022-02-17	0.805	0.805	0.805	0.805	0.586	5,074
2022-02-16	0.795	0.795	0.795	0.795	0.578	12,345
2022-02-15	0.830	0.830	0.830	0.830	0.604	7,793
2022-02-14	0.830	0.830	0.830	0.830	0.604	1,000
2022-02-11	0.795	0.795	0.795	0.795	0.578	410
2022-02-10	0.820	0.830	0.820	0.830	0.604	75,644
2022-02-09	0.790	0.790	0.790	0.790	0.575	0
2022-02-08	0.815	0.825	0.790	0.790	0.575	32,952
2022-02-07	0.815	0.815	0.815	0.815	0.593	6,750
2022-02-04	0.820	0.835	0.820	0.835	0.607	31,945
2022-02-03	0.820	0.820	0.820	0.820	0.597	20,000
2022-02-02	0.808	0.820	0.808	0.820	0.597	39,658
2022-02-01	0.800	0.800	0.800	0.800	0.582	0
2022-01-31	0.800	0.800	0.785	0.800	0.582	54,968
2022-01-28	0.780	0.840	0.770	0.840	0.611	51,354
2022-01-27	0.795	0.820	0.765	0.780	0.567	77,962
2022-01-25	0.795	0.795	0.740	0.740	0.538	43,500
2022-01-24	0.845	0.845	0.805	0.805	0.586	14,813

← NewerPage 20 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.