Glennon Small Companies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.550	0.560	0.545	0.545	0.488	99,698
2025-08-13	0.520	0.520	0.520	0.520	0.465	0
2025-08-12	0.520	0.520	0.520	0.520	0.465	6,720
2025-08-11	0.555	0.555	0.555	0.555	0.497	4
2025-08-08	0.555	0.555	0.550	0.550	0.492	936
2025-08-07	0.545	0.550	0.545	0.550	0.492	15,339
2025-08-06	0.530	0.530	0.520	0.520	0.465	17,842
2025-08-05	0.525	0.525	0.525	0.525	0.470	32,000
2025-08-04	0.530	0.530	0.530	0.530	0.474	0
2025-08-01	0.530	0.530	0.530	0.530	0.474	0
2025-07-31	0.530	0.530	0.530	0.530	0.474	0
2025-07-30	0.550	0.550	0.530	0.530	0.474	1,865
2025-07-29	0.550	0.550	0.550	0.550	0.492	1,819
2025-07-28	0.550	0.550	0.550	0.550	0.492	0
2025-07-25	0.550	0.550	0.550	0.550	0.492	1,294
2025-07-24	0.555	0.555	0.555	0.555	0.497	0
2025-07-23	0.530	0.555	0.530	0.555	0.497	9,201
2025-07-22	0.530	0.530	0.530	0.530	0.474	9,502
2025-07-21	0.520	0.530	0.520	0.530	0.474	17,555
2025-07-18	0.525	0.525	0.525	0.525	0.470	4,000
2025-07-17	0.520	0.520	0.520	0.520	0.465	0
2025-07-16	0.495	0.520	0.495	0.520	0.465	87,696
2025-07-15	0.500	0.500	0.490	0.495	0.443	31,213
2025-07-14	0.490	0.500	0.490	0.500	0.447	21,141
2025-07-11	0.490	0.490	0.490	0.490	0.438	521
2025-07-10	0.490	0.490	0.490	0.490	0.438	10,000
2025-07-09	0.490	0.490	0.475	0.480	0.430	4,701
2025-07-08	0.470	0.470	0.470	0.470	0.421	9,216
2025-07-07	0.490	0.490	0.490	0.490	0.438	0
2025-07-04	0.490	0.490	0.490	0.490	0.438	2,533
2025-07-03	0.490	0.490	0.490	0.490	0.438	258
2025-07-02	0.490	0.490	0.490	0.490	0.438	845
2025-07-01	0.490	0.490	0.490	0.490	0.438	917
2025-06-30	0.480	0.495	0.480	0.495	0.443	9,192
2025-06-27	0.470	0.480	0.470	0.480	0.430	34,159
2025-06-26	0.465	0.465	0.465	0.465	0.416	1,216
2025-06-25	0.460	0.460	0.460	0.460	0.412	0
2025-06-24	0.460	0.460	0.460	0.460	0.412	0
2025-06-23	0.465	0.465	0.460	0.460	0.412	145,431
2025-06-20	0.465	0.465	0.465	0.465	0.416	6,451
2025-06-19	0.480	0.480	0.480	0.480	0.430	0
2025-06-18	0.480	0.480	0.480	0.480	0.430	15,000
2025-06-17	0.465	0.465	0.465	0.465	0.416	800
2025-06-16	0.465	0.465	0.460	0.465	0.416	85,249
2025-06-13	0.465	0.480	0.465	0.480	0.430	20,316
2025-06-12	0.465	0.485	0.465	0.485	0.434	12,096
2025-06-11	0.465	0.465	0.460	0.460	0.412	14,694
2025-06-10	0.465	0.465	0.455	0.455	0.407	47,188
2025-06-06	0.460	0.460	0.460	0.460	0.412	0
2025-06-05	0.460	0.460	0.460	0.460	0.412	1,102
2025-06-04	0.475	0.475	0.460	0.460	0.412	50,067
2025-06-03	0.485	0.485	0.470	0.470	0.421	7,928
2025-06-02	0.480	0.480	0.465	0.465	0.416	10,001
2025-05-30	0.485	0.485	0.485	0.485	0.434	0
2025-05-29	0.485	0.485	0.485	0.485	0.434	9,278
2025-05-28	0.485	0.485	0.485	0.485	0.434	0
2025-05-27	0.490	0.495	0.485	0.485	0.434	24,521
2025-05-26	0.465	0.465	0.465	0.465	0.416	0
2025-05-23	0.465	0.465	0.465	0.465	0.416	0
2025-05-22	0.465	0.465	0.465	0.465	0.416	0

← NewerPage 6 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.