Glennon Small Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.825	0.825	0.825	0.825	0.600	0
2022-01-20	0.825	0.825	0.825	0.825	0.600	0
2022-01-19	0.845	0.845	0.825	0.825	0.600	39,722
2022-01-18	0.840	0.840	0.825	0.825	0.600	21,087
2022-01-17	0.835	0.875	0.835	0.875	0.637	19,966
2022-01-14	0.840	0.840	0.830	0.830	0.604	36,600
2022-01-13	0.840	0.840	0.835	0.835	0.607	5,584
2022-01-12	0.840	0.840	0.840	0.840	0.611	0
2022-01-11	0.840	0.840	0.840	0.840	0.611	0
2022-01-10	0.840	0.840	0.840	0.840	0.611	36,276
2022-01-07	0.885	0.885	0.885	0.885	0.644	0
2022-01-06	0.890	0.890	0.885	0.885	0.644	10,620
2022-01-05	0.890	0.900	0.890	0.900	0.655	86,300
2022-01-04	0.865	0.880	0.865	0.870	0.633	153,258
2021-12-31	0.845	0.870	0.845	0.870	0.633	111,840
2021-12-30	0.830	0.850	0.830	0.850	0.618	21,740
2021-12-29	0.835	0.835	0.835	0.835	0.607	38,579
2021-12-24	0.835	0.835	0.835	0.835	0.607	0
2021-12-23	0.830	0.835	0.830	0.835	0.607	2,500
2021-12-22	0.840	0.840	0.840	0.840	0.611	7,160
2021-12-21	0.800	0.800	0.800	0.800	0.582	2,296
2021-12-20	0.805	0.805	0.800	0.800	0.582	20,417
2021-12-17	0.805	0.805	0.800	0.805	0.586	29,129
2021-12-16	0.810	0.810	0.810	0.810	0.589	0
2021-12-15	0.810	0.820	0.800	0.810	0.589	63,083
2021-12-14	0.805	0.805	0.805	0.805	0.586	0
2021-12-13	0.805	0.805	0.805	0.805	0.586	0
2021-12-10	0.810	0.810	0.805	0.805	0.586	20,693
2021-12-09	0.810	0.810	0.810	0.810	0.589	0
2021-12-08	0.815	0.815	0.810	0.810	0.589	24,947
2021-12-07	0.830	0.830	0.810	0.810	0.589	24,271
2021-12-06	0.815	0.815	0.810	0.810	0.589	59,471
2021-12-03	0.830	0.845	0.810	0.810	0.589	83,367
2021-12-02	0.860	0.860	0.860	0.860	0.626	0
2021-12-01	0.860	0.860	0.860	0.860	0.626	0
2021-11-30	0.840	0.860	0.840	0.860	0.626	25,955
2021-11-29	0.840	0.850	0.835	0.835	0.607	40,872
2021-11-26	0.850	0.850	0.850	0.850	0.618	409
2021-11-25	0.840	0.860	0.840	0.860	0.626	107,856
2021-11-24	0.830	0.840	0.830	0.840	0.611	92,074
2021-11-23	0.850	0.850	0.850	0.850	0.618	0
2021-11-22	0.850	0.850	0.850	0.850	0.618	18,512
2021-11-19	0.835	0.840	0.830	0.830	0.604	12,126
2021-11-18	0.850	0.865	0.850	0.855	0.622	7,981
2021-11-17	0.855	0.855	0.855	0.855	0.622	7,298
2021-11-16	0.855	0.855	0.855	0.855	0.622	30,000
2021-11-15	0.850	0.853	0.850	0.853	0.620	12,284
2021-11-12	0.830	0.830	0.830	0.830	0.604	0
2021-11-11	0.830	0.830	0.830	0.830	0.604	0
2021-11-10	0.830	0.830	0.830	0.830	0.604	1,000
2021-11-09	0.835	0.835	0.825	0.825	0.600	112,078
2021-11-08	0.840	0.840	0.835	0.835	0.607	18,177
2021-11-05	0.840	0.840	0.840	0.840	0.611	0
2021-11-04	0.840	0.840	0.840	0.840	0.611	5,085
2021-11-03	0.870	0.870	0.850	0.865	0.629	60,983
2021-11-02	0.860	0.860	0.860	0.860	0.626	0
2021-11-01	0.860	0.860	0.860	0.860	0.626	0
2021-10-29	0.840	0.895	0.830	0.860	0.626	143,096
2021-10-28	0.830	0.840	0.830	0.840	0.611	10,775
2021-10-27	0.845	0.845	0.845	0.845	0.615	0

← NewerPage 21 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.