Glennon Small Companies Ltd (GC1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4950

0.0000

(0.00%)

At close: 03:14PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.5150	0.5150	0.4950	0.4950	0.4950	115,396
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	-	-	-	-	-	-
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	0.5100	0.5150	0.5100	0.5150	0.5150	12,159
16 Apr 2024	0.5000	0.5150	0.5000	0.5150	0.5150	6,206
15 Apr 2024	0.5150	0.5150	0.5000	0.5000	0.5000	22,263
12 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,250
11 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	27,123
10 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	41,619
09 Apr 2024	0.5150	0.5150	0.5150	0.5150	0.5150	7,500
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	0.5150	0.5150	0.5150	0.5150	0.5150	9,600
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	-	-	-	-	-	-
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	41,220
26 Mar 2024	0.5200	0.5200	0.5100	0.5100	0.5100	76,471
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	0.5150	0.5150	0.5100	0.5100	0.5100	125,574
19 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	635
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	19,764
13 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	88,049
13 Mar 2024	0.01 Dividend
12 Mar 2024	0.5250	0.5250	0.5250	0.5250	0.5150	3,000
11 Mar 2024	0.5300	0.5300	0.5250	0.5300	0.5199	57,950
08 Mar 2024	0.5250	0.5300	0.5250	0.5300	0.5199	64,377
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.5170	0.5250	0.5170	0.5250	0.5150	12,436
05 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5052	11,132
04 Mar 2024	0.5300	0.5300	0.5200	0.5200	0.5101	20,300
01 Mar 2024	0.5350	0.5350	0.5300	0.5350	0.5248	106,685
29 Feb 2024	0.5350	0.5350	0.5350	0.5350	0.5248	2,094
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	0.5500	0.5500	0.5350	0.5350	0.5248	47,449
26 Feb 2024	0.5450	0.5500	0.5450	0.5500	0.5395	6,341
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.5350	0.5350	0.5350	0.5350	0.5248	633,755
21 Feb 2024	0.5350	0.5350	0.5350	0.5350	0.5248	1,412,773
20 Feb 2024	0.5200	0.5350	0.5200	0.5325	0.5224	1,088,039
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.5150	0.5300	0.5150	0.5200	0.5101	99,762
13 Feb 2024	0.5200	0.5200	0.5100	0.5200	0.5101	59,669
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	0.5000	0.5200	0.5000	0.5200	0.5101	118,776
08 Feb 2024	0.5100	0.5100	0.5050	0.5050	0.4954	20,547
07 Feb 2024	0.5050	0.5050	0.5050	0.5050	0.4954	10,883
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	0.5150	0.5200	0.5150	0.5200	0.5101	27,115
02 Feb 2024	0.5200	0.5200	0.5000	0.5000	0.4905	30,773
01 Feb 2024	0.5150	0.5150	0.5150	0.5150	0.5052	3,548
31 Jan 2024	0.5150	0.5150	0.5150	0.5150	0.5052	4,044
30 Jan 2024	0.5000	0.5200	0.5000	0.5150	0.5052	18,963
29 Jan 2024	0.4950	0.5200	0.4950	0.5200	0.5101	6,935
25 Jan 2024	0.5150	0.5200	0.5150	0.5200	0.5101	57,735
24 Jan 2024	0.5200	0.5200	0.5100	0.5100	0.5003	70,962
23 Jan 2024	0.5350	0.5350	0.5250	0.5250	0.5150	36,000
22 Jan 2024	0.5450	0.5450	0.5450	0.5450	0.5346	23,893
19 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5493	215,028
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5493	59,064
16 Jan 2024	0.5700	0.5900	0.5450	0.5450	0.5346	1,653,434
15 Jan 2024	0.5700	0.5700	0.5700	0.5700	0.5591	441,377
12 Jan 2024	0.5550	0.5650	0.5550	0.5650	0.5542	471,217
11 Jan 2024	0.5550	0.5550	0.5550	0.5550	0.5444	182,662
10 Jan 2024	0.5400	0.5500	0.5400	0.5500	0.5395	721,301
09 Jan 2024	0.5250	0.5250	0.5250	0.5250	0.5150	11,546
08 Jan 2024	0.5200	0.5350	0.5200	0.5350	0.5248	222,662
05 Jan 2024	0.5100	0.5150	0.5100	0.5150	0.5052	121,807
04 Jan 2024	0.4800	0.5050	0.4800	0.5050	0.4954	104,000
03 Jan 2024	0.4700	0.4850	0.4700	0.4800	0.4709	223,997
02 Jan 2024	0.4650	0.4700	0.4550	0.4700	0.4610	20,367
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4512	2,130
27 Dec 2023	0.4600	0.4650	0.4600	0.4650	0.4561	33,066
22 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4414	2,359
21 Dec 2023	0.4500	0.4600	0.4450	0.4450	0.4365	145,817
20 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4414	17,000
19 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4414	22,823
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	0.4550	0.4550	0.4500	0.4500	0.4414	16,290
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.4550	0.4550	0.4550	0.4550	0.4463	2,197
12 Dec 2023	0.4450	0.4600	0.4450	0.4600	0.4512	28,347
11 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4512	14,129
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	0.4600	0.4600	0.4450	0.4500	0.4414	148,385
06 Dec 2023	0.4500	0.4600	0.4500	0.4600	0.4512	110,051
05 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4561	12,677
04 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4610	19,148
01 Dec 2023	0.4400	0.4700	0.4400	0.4700	0.4610	64,700
30 Nov 2023	0.4600	0.4650	0.4600	0.4600	0.4512	38,918
29 Nov 2023	0.4350	0.4650	0.4350	0.4650	0.4561	58,792
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6490+0.0001(+0.02%)

OIL82.96-0.40(-0.48%)

GOLD2,343.70+1.60(+0.07%)

Bitcoin AUD99,938.65-2,637.76(-2.57%)

Glennon Small Companies Ltd (GC1.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6490
+0.0001(+0.02%)

OIL
82.96
-0.40(-0.48%)

GOLD
2,343.70
+1.60(+0.07%)

Bitcoin AUD
99,938.65
-2,637.76(-2.57%)