Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Glennon Small Companies Ltd (GC1.AX)

0.4700
0.0000
(0.00%)
At close: May 5 at 3:26:29 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.45500.47000.45000.47000.470016,353
Apr 30, 20250.45500.45500.45500.45500.45508,192
Apr 28, 20250.44000.44000.44000.44000.44001
Apr 24, 20250.46700.47000.46700.47000.47008,755
Apr 23, 20250.46000.46500.46000.46500.465010,639
Apr 22, 20250.46700.46700.46700.46750.467510,640
Apr 15, 20250.46500.46500.46500.46500.465015,857
Apr 14, 20250.41000.42500.41000.42500.42506,001
Apr 9, 20250.44500.44500.44500.44500.44505,000
Apr 7, 20250.46000.46000.40000.40000.400038,999
Apr 4, 20250.47500.47500.46000.46500.465054,780
Mar 31, 20250.50000.50000.50000.50000.5000636
Mar 27, 20250.47500.47500.47500.47500.47503,000
Mar 26, 20250.47500.47500.47500.47500.4750424
Mar 19, 20250.47500.47500.47500.47500.475012,748
Mar 18, 20250.48000.48000.46500.46500.465052,500
Mar 17, 20250.50000.50000.48500.48500.485016,342
Mar 14, 20250.48000.48000.46000.46000.460016,560
Mar 13, 2025 0.01 Dividend
Mar 12, 20250.50000.50000.50000.50000.49003,000
Mar 11, 20250.50000.50000.50000.50000.49006,417
Mar 7, 20250.49000.49000.46500.46500.455778,807
Mar 6, 20250.50000.50000.50000.50000.49001,318
Mar 3, 20250.50500.50500.49500.50000.490053,464
Feb 28, 20250.52000.52000.52000.52000.509610,000
Feb 26, 20250.52000.52000.50000.50500.494914,062
Feb 24, 20250.52000.52000.51500.51500.504733,311
Feb 21, 20250.51000.52000.51000.52000.509618,526
Feb 20, 20250.50500.51000.50500.51000.49989,773
Feb 19, 20250.52000.52000.51000.51000.499810,880
Feb 18, 20250.51000.51000.51000.51000.499814,039
Feb 17, 20250.52000.52000.50000.50000.490051,422
Feb 14, 20250.50000.50000.50000.50000.490054,799
Feb 13, 20250.50000.52000.50000.52000.50964,200
Feb 11, 20250.47500.49500.47000.47000.460618,811
Feb 10, 20250.49500.49500.49500.49500.48515,025
Feb 5, 20250.47000.47000.47000.47000.46062,153
Jan 31, 20250.49500.49500.46500.46500.455769,934
Jan 28, 20250.47500.47500.47500.47500.46551,020
Jan 23, 20250.49500.49500.47500.47500.465526,445
Jan 22, 20250.49000.49000.47500.47500.465528,535
Jan 20, 20250.47000.47000.47000.47000.46065,000
Jan 17, 20250.46500.46500.46500.46500.45578,709
Jan 16, 20250.48000.48000.47000.47000.460621,585
Jan 15, 20250.48000.48000.48000.48000.47044
Jan 10, 20250.48500.49000.48000.48000.470417,389
Jan 9, 20250.48500.48500.48500.48500.47532,000
Jan 8, 20250.49500.49500.48500.48500.475350,000
Dec 30, 20240.48000.48000.48000.48000.4704273
Dec 19, 20240.49500.49500.48500.48500.475331,648
Dec 17, 20240.49500.49500.49500.49500.485130,000
Dec 16, 20240.50000.50000.49500.49500.485122,219
Dec 13, 20240.50000.50000.50000.50000.490041,831
Dec 12, 20240.50000.50000.50000.50000.490050,000
Dec 11, 20240.50500.50500.50500.50500.49493,968
Dec 9, 20240.51500.51500.51000.51000.499813,292
Dec 4, 20240.51500.51500.51000.51000.499818,390
Dec 3, 20240.50000.52000.50000.52000.5096157,829
Dec 2, 20240.50000.50000.50000.50000.4900130,554
Nov 28, 20240.49500.49500.49500.49500.48512,000
Nov 26, 20240.48000.51500.48000.51500.50479,368
Nov 22, 20240.48000.48000.48000.48000.47041
Nov 21, 20240.48000.48000.48000.48000.47047,268
Nov 19, 20240.48000.48000.48000.48000.4704104,681
Nov 18, 20240.48000.48000.48000.48000.47042,108
Nov 15, 20240.47500.47500.47500.47500.465530,083
Nov 13, 20240.47500.47500.47000.47000.460613,712
Nov 12, 20240.48000.48000.48000.48000.470410,000
Nov 11, 20240.46000.46000.46000.46000.450810,345
Nov 8, 20240.46000.46000.46000.46000.450831,425
Nov 7, 20240.46000.46000.46000.46000.450819,255
Nov 6, 20240.46000.46000.46000.46000.45086,820
Nov 4, 20240.47500.47500.46000.46000.450846,011
Nov 1, 20240.47000.47500.47000.47500.465577,549
Oct 18, 20240.49500.49500.49500.49500.48516,672
Oct 14, 20240.47500.47500.47500.47500.465527,209
Oct 11, 20240.46000.46000.46000.46000.45086,932
Oct 7, 20240.45500.45500.45500.45500.445929,702
Oct 3, 20240.46000.46000.45500.45500.445948,681
Oct 2, 20240.47000.47000.45000.45000.441063,256
Oct 1, 20240.47500.47500.47000.47000.46069,411
Sep 30, 20240.47000.48000.47000.47500.465570,351
Sep 26, 20240.46000.46000.46000.46000.4508163
Sep 23, 20240.45000.45000.45000.45000.44102,000
Sep 19, 20240.46500.46500.46500.46500.45576,397
Sep 10, 20240.47000.47000.47000.47000.441015,000
Sep 11, 2024 0.02 Dividend
Sep 9, 20240.47000.47000.47000.47000.44105,659
Sep 6, 20240.46000.46000.46000.46000.43161,500
Sep 5, 20240.45000.45000.45000.45000.422267,031
Aug 29, 20240.45000.45000.45000.45000.4222362
Aug 28, 20240.45000.45000.45000.45000.422219,660
Aug 22, 20240.46000.46000.44000.44000.412931,658
Aug 21, 20240.46000.46000.46000.46000.43166,978
Aug 19, 20240.45000.45000.45000.45000.422213,688
Aug 16, 20240.46000.46000.46000.46000.43163,800
Aug 15, 20240.46000.46000.46000.46000.43163,440
Aug 13, 20240.46000.48000.46000.48000.45044,391
Aug 5, 20240.48000.48000.39500.39500.3706173,909
Aug 1, 20240.46500.46500.46500.46500.436312,799
Jul 31, 20240.48000.48000.46500.46500.436355,522
Jul 25, 20240.49000.49000.49000.49000.45984,250
Jul 24, 20240.49000.49000.46000.46000.431610,658
Jul 22, 20240.47000.47000.47000.47000.441015,275
Jul 18, 20240.47000.47000.46500.46500.436318,831
Jul 17, 20240.47500.47500.47500.47500.445719,347
Jul 15, 20240.49000.49000.48000.49000.459825,519
Jul 12, 20240.48000.48000.48000.48000.4504481
Jul 10, 20240.47500.47500.47500.47500.44571,794
Jul 9, 20240.47500.47500.47500.47500.44574,000
Jul 8, 20240.49000.49000.46500.46500.436348,318
Jul 5, 20240.48500.49000.48500.48500.455123,918
Jul 4, 20240.47500.47500.47500.47500.445729,984
Jul 3, 20240.48000.48000.46500.46500.436347,014
Jul 2, 20240.47500.47500.47500.47500.445715,051
Jun 28, 20240.49000.49000.49000.49000.459817,500
Jun 26, 20240.48000.50000.48000.50000.46919,595
Jun 25, 20240.47500.47500.47500.47500.44574,260
Jun 24, 20240.48000.48000.48000.48000.450446,261
Jun 21, 20240.49500.49500.49000.49000.459818,696
Jun 20, 20240.49500.49500.49500.49500.46455,050
Jun 19, 20240.49000.49000.48000.48000.4504118,552
Jun 18, 20240.49500.49500.49000.49000.459821,815
Jun 17, 20240.50500.50500.49000.49000.459834,104
Jun 14, 20240.50000.50000.50000.50000.46919,553
Jun 13, 20240.50000.50000.48500.48500.455117,703
Jun 12, 20240.50000.50000.50000.50000.46919,600
Jun 11, 20240.48000.51000.48000.50500.473822,263
Jun 7, 20240.49500.49500.49500.49500.464510,101
Jun 4, 20240.48500.48500.48000.48000.450410,000
May 31, 20240.48000.51500.48000.48000.4504118,877
May 30, 20240.48000.48000.48000.48000.45042,669
May 29, 20240.48000.48000.48000.48000.450442,110
May 28, 20240.50000.51000.50000.51000.478520,000
May 27, 20240.48500.48500.48500.48500.45511,000
May 23, 20240.48500.48500.48500.48500.455124,615
May 22, 20240.48500.48500.48500.48500.4551968
May 21, 20240.49000.49000.48500.48500.455119,691
May 20, 20240.50000.50000.50000.50000.469120,545
May 17, 20240.49500.49500.49500.49500.464524,853
May 15, 20240.48500.48500.48500.48500.455135,706
May 10, 20240.48500.48500.48500.48500.45516,975
May 9, 20240.48000.51500.48000.51500.483253,282
May 7, 20240.51500.51500.51500.51500.48327,778
May 6, 20240.48000.48000.48000.48000.45041,023

Related Tickers

LCE.AX London City Equities Limited
0.8700
0.00%
 
KAT.AX Katana Capital Limited
1.1800
0.00%
 
IAM.AX Income Asset Management Group Limited
0.0200
-4.76%
 
IPC.AX Imperial Pacific Limited
1.6800
0.00%
 
KBC.AX Keybridge Capital Limited
0.0470
0.00%
 
KAM.AX K2 Asset Management Holdings Ltd
0.0620
0.00%
 
OEQ.AX Orion Equities Limited
0.1700
+3.03%
 
FSI.AX Flagship Investments Limited
1.8300
0.00%
 
IBC.AX Ironbark Capital Limited
0.4400
0.00%
 
NGE.AX NGE Capital Limited
1.0400
0.00%