Glennon Small Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.390	0.390	0.390	0.390	0.371	9,000
2026-04-30	0.390	0.390	0.390	0.390	0.371	0
2026-04-29	0.390	0.390	0.390	0.390	0.371	0
2026-04-28	0.390	0.390	0.390	0.390	0.371	15,000
2026-04-27	0.390	0.390	0.385	0.385	0.367	110,379
2026-04-24	0.395	0.395	0.395	0.395	0.376	16,808
2026-04-23	0.395	0.395	0.395	0.395	0.376	33,192
2026-04-22	0.390	0.390	0.375	0.375	0.357	91,108
2026-04-21	0.400	0.400	0.385	0.385	0.367	55,566
2026-04-20	0.400	0.400	0.390	0.400	0.381	226,191
2026-04-17	0.410	0.410	0.405	0.405	0.386	81,922
2026-04-16	0.410	0.410	0.405	0.410	0.391	59,902
2026-04-15	0.410	0.410	0.410	0.410	0.391	32,907
2026-04-14	0.400	0.400	0.388	0.400	0.381	54,073
2026-04-13	0.425	0.425	0.405	0.405	0.386	64,538
2026-04-10	0.435	0.435	0.425	0.425	0.405	31,002
2026-04-09	0.440	0.440	0.440	0.440	0.419	0
2026-04-08	0.440	0.440	0.440	0.440	0.419	324
2026-04-07	0.415	0.420	0.415	0.420	0.400	27,404
2026-04-02	0.405	0.405	0.400	0.400	0.381	14,354
2026-04-01	0.395	0.395	0.395	0.395	0.376	0
2026-03-31	0.395	0.395	0.395	0.395	0.376	0
2026-03-30	0.405	0.415	0.395	0.395	0.376	23,357
2026-03-27	0.395	0.395	0.395	0.395	0.376	3
2026-03-26	0.405	0.410	0.390	0.395	0.376	5,373
2026-03-25	0.395	0.395	0.395	0.395	0.376	17,979
2026-03-24	0.395	0.395	0.390	0.395	0.376	52,568
2026-03-23	0.395	0.395	0.395	0.395	0.376	11,950
2026-03-20	0.405	0.405	0.395	0.395	0.376	25,050
2026-03-19	0.413	0.413	0.410	0.410	0.391	15,002
2026-03-18	0.415	0.415	0.405	0.405	0.386	32,444
2026-03-17	0.430	0.430	0.410	0.410	0.391	159,356
2026-03-16	0.430	0.430	0.430	0.430	0.410	0
2026-03-13	0.420	0.435	0.420	0.430	0.410	32,592
2026-03-12	0.450	0.450	0.435	0.435	0.405	9,034
2026-03-11	0.430	0.430	0.430	0.430	0.400	0
2026-03-10	0.430	0.430	0.430	0.430	0.400	22,205
2026-03-09	0.435	0.435	0.435	0.435	0.405	4,999
2026-03-06	0.435	0.435	0.435	0.435	0.405	1
2026-03-05	0.420	0.420	0.420	0.420	0.391	0
2026-03-04	0.420	0.420	0.420	0.420	0.391	0
2026-03-03	0.430	0.430	0.420	0.420	0.391	15,827
2026-03-02	0.445	0.445	0.445	0.445	0.414	0
2026-02-27	0.445	0.445	0.445	0.445	0.414	0
2026-02-26	0.445	0.445	0.445	0.445	0.414	233
2026-02-25	0.445	0.445	0.445	0.445	0.414	3,517
2026-02-24	0.445	0.445	0.440	0.440	0.409	40,754
2026-02-23	0.450	0.450	0.445	0.445	0.414	13,608
2026-02-20	0.455	0.455	0.445	0.455	0.423	19,731
2026-02-19	0.455	0.455	0.450	0.455	0.423	6,433
2026-02-18	0.460	0.460	0.455	0.455	0.423	13,000
2026-02-17	0.455	0.460	0.455	0.460	0.428	3,209
2026-02-16	0.460	0.460	0.460	0.460	0.428	13,700
2026-02-13	0.465	0.465	0.450	0.460	0.428	17,583
2026-02-12	0.470	0.470	0.465	0.465	0.433	10,129
2026-02-11	0.470	0.500	0.470	0.480	0.447	38,036
2026-02-10	0.470	0.470	0.470	0.470	0.437	17,768
2026-02-09	0.480	0.480	0.480	0.480	0.447	2,000
2026-02-06	0.500	0.500	0.500	0.500	0.465	0
2026-02-05	0.500	0.500	0.500	0.500	0.465	0

← NewerPage 3 of 5 · 254 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.