Propel Funeral Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 6.060 | 6.060 | 5.800 | 5.860 | 5.488 | 115,396 |
| 2024-09-03 | 6.060 | 6.100 | 6.030 | 6.100 | 5.713 | 122,428 |
| 2024-09-02 | 6.060 | 6.060 | 5.950 | 6.050 | 5.666 | 78,719 |
| 2024-08-30 | 5.970 | 6.130 | 5.900 | 6.100 | 5.645 | 109,891 |
| 2024-08-29 | 5.930 | 5.980 | 5.850 | 5.980 | 5.534 | 57,059 |
| 2024-08-28 | 5.660 | 5.860 | 5.660 | 5.830 | 5.395 | 67,581 |
| 2024-08-27 | 5.900 | 5.930 | 5.580 | 5.740 | 5.312 | 118,348 |
| 2024-08-26 | 5.920 | 5.950 | 5.840 | 5.900 | 5.460 | 43,971 |
| 2024-08-23 | 5.950 | 5.950 | 5.800 | 5.850 | 5.414 | 26,242 |
| 2024-08-22 | 5.950 | 5.950 | 5.810 | 5.850 | 5.414 | 48,059 |
| 2024-08-21 | 5.890 | 5.900 | 5.840 | 5.900 | 5.460 | 34,289 |
| 2024-08-20 | 5.950 | 5.970 | 5.850 | 5.850 | 5.414 | 43,976 |
| 2024-08-19 | 5.970 | 6.010 | 5.910 | 5.940 | 5.497 | 39,539 |
| 2024-08-16 | 6.000 | 6.060 | 5.930 | 5.930 | 5.488 | 54,863 |
| 2024-08-15 | 6.050 | 6.050 | 5.940 | 5.960 | 5.516 | 76,790 |
| 2024-08-14 | 6.050 | 6.150 | 5.950 | 6.000 | 5.553 | 102,678 |
| 2024-08-13 | 5.950 | 6.100 | 5.830 | 6.040 | 5.590 | 128,327 |
| 2024-08-12 | 5.920 | 5.920 | 5.760 | 5.800 | 5.368 | 17,735 |
| 2024-08-09 | 5.760 | 5.770 | 5.660 | 5.760 | 5.331 | 64,384 |
| 2024-08-08 | 6.020 | 6.020 | 5.700 | 5.710 | 5.284 | 57,819 |
| 2024-08-07 | 5.780 | 5.820 | 5.700 | 5.780 | 5.349 | 97,140 |
| 2024-08-06 | 5.610 | 5.770 | 5.480 | 5.720 | 5.294 | 87,434 |
| 2024-08-05 | 5.880 | 5.880 | 5.720 | 5.740 | 5.312 | 147,446 |
| 2024-08-02 | 5.950 | 5.980 | 5.910 | 5.970 | 5.525 | 54,564 |
| 2024-08-01 | 6.050 | 6.080 | 5.960 | 5.970 | 5.525 | 62,121 |
| 2024-07-31 | 5.880 | 6.110 | 5.855 | 6.000 | 5.553 | 185,788 |
| 2024-07-30 | 5.890 | 5.900 | 5.840 | 5.880 | 5.442 | 49,291 |
| 2024-07-29 | 5.900 | 5.900 | 5.820 | 5.860 | 5.423 | 44,002 |
| 2024-07-26 | 5.810 | 5.870 | 5.800 | 5.870 | 5.432 | 76,809 |
| 2024-07-25 | 5.940 | 5.940 | 5.800 | 5.850 | 5.414 | 26,384 |
| 2024-07-24 | 5.840 | 5.900 | 5.830 | 5.850 | 5.414 | 85,543 |
| 2024-07-23 | 5.850 | 5.905 | 5.850 | 5.860 | 5.423 | 99,909 |
| 2024-07-22 | 5.850 | 5.860 | 5.820 | 5.830 | 5.395 | 51,920 |
| 2024-07-19 | 5.770 | 5.850 | 5.750 | 5.850 | 5.414 | 97,219 |
| 2024-07-18 | 5.840 | 5.850 | 5.760 | 5.760 | 5.331 | 79,654 |
| 2024-07-17 | 5.810 | 5.850 | 5.710 | 5.820 | 5.386 | 177,541 |
| 2024-07-16 | 5.840 | 5.850 | 5.770 | 5.790 | 5.358 | 34,348 |
| 2024-07-15 | 5.900 | 5.910 | 5.785 | 5.850 | 5.414 | 110,743 |
| 2024-07-12 | 5.950 | 5.950 | 5.820 | 5.860 | 5.423 | 220,076 |
| 2024-07-11 | 5.910 | 6.000 | 5.880 | 5.960 | 5.516 | 157,716 |
| 2024-07-10 | 5.740 | 5.920 | 5.710 | 5.900 | 5.460 | 183,110 |
| 2024-07-09 | 5.800 | 5.810 | 5.750 | 5.790 | 5.358 | 81,487 |
| 2024-07-08 | 5.700 | 5.790 | 5.660 | 5.790 | 5.358 | 63,347 |
| 2024-07-05 | 5.740 | 5.800 | 5.635 | 5.700 | 5.275 | 105,176 |
| 2024-07-04 | 5.780 | 5.780 | 5.680 | 5.760 | 5.331 | 33,717 |
| 2024-07-03 | 5.740 | 5.750 | 5.700 | 5.710 | 5.284 | 56,054 |
| 2024-07-02 | 5.750 | 5.780 | 5.740 | 5.770 | 5.340 | 47,302 |
| 2024-07-01 | 5.770 | 5.780 | 5.730 | 5.770 | 5.340 | 72,291 |
| 2024-06-28 | 5.710 | 5.780 | 5.660 | 5.760 | 5.331 | 579,225 |
| 2024-06-27 | 5.800 | 5.800 | 5.600 | 5.660 | 5.238 | 312,712 |
| 2024-06-26 | 5.730 | 5.730 | 5.650 | 5.700 | 5.275 | 199,658 |
| 2024-06-25 | 5.750 | 5.790 | 5.690 | 5.750 | 5.321 | 35,736 |
| 2024-06-24 | 5.750 | 5.800 | 5.720 | 5.750 | 5.321 | 214,723 |
| 2024-06-21 | 5.810 | 5.950 | 5.720 | 5.720 | 5.294 | 259,034 |
| 2024-06-20 | 5.630 | 5.810 | 5.630 | 5.810 | 5.377 | 64,287 |
| 2024-06-19 | 5.770 | 5.790 | 5.730 | 5.790 | 5.358 | 371,500 |
| 2024-06-18 | 5.770 | 5.790 | 5.730 | 5.740 | 5.312 | 34,103 |
| 2024-06-17 | 5.680 | 5.780 | 5.630 | 5.770 | 5.340 | 89,961 |
| 2024-06-14 | 5.700 | 5.720 | 5.680 | 5.690 | 5.266 | 311,958 |
| 2024-06-13 | 5.610 | 5.720 | 5.570 | 5.700 | 5.275 | 63,712 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.0690 AUD |
| 2026-03-03 | 0.0750 AUD |
| 2025-09-01 | 0.0700 AUD |
| 2025-03-03 | 0.0740 AUD |
| 2024-09-02 | 0.0720 AUD |
| 2024-03-04 | 0.0720 AUD |
| 2023-08-30 | 0.0690 AUD |
| 2023-03-02 | 0.0710 AUD |
| 2022-08-31 | 0.0625 AUD |
| 2022-03-04 | 0.0600 AUD |
| 2021-09-01 | 0.0575 AUD |
| 2021-03-08 | 0.0600 AUD |
| 2020-08-28 | 0.0600 AUD |
| 2020-03-05 | 0.0400 AUD |
| 2019-09-03 | 0.0580 AUD |
| 2019-03-04 | 0.0570 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.