Propel Funeral Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 5.570 | 5.575 | 5.480 | 5.540 | 5.127 | 24,284 |
| 2024-06-11 | 5.600 | 5.600 | 5.500 | 5.540 | 5.127 | 66,532 |
| 2024-06-07 | 5.500 | 5.600 | 5.470 | 5.500 | 5.090 | 139,182 |
| 2024-06-06 | 5.550 | 5.640 | 5.480 | 5.640 | 5.220 | 169,019 |
| 2024-06-05 | 5.480 | 5.540 | 5.470 | 5.530 | 5.118 | 143,065 |
| 2024-06-04 | 5.550 | 5.550 | 5.430 | 5.500 | 5.090 | 141,569 |
| 2024-06-03 | 5.480 | 5.570 | 5.440 | 5.490 | 5.081 | 90,453 |
| 2024-05-31 | 5.380 | 5.450 | 5.370 | 5.450 | 5.044 | 81,854 |
| 2024-05-30 | 5.390 | 5.410 | 5.330 | 5.410 | 5.007 | 38,645 |
| 2024-05-29 | 5.420 | 5.420 | 5.300 | 5.400 | 4.997 | 70,786 |
| 2024-05-28 | 5.540 | 5.540 | 5.400 | 5.400 | 4.997 | 41,932 |
| 2024-05-27 | 5.400 | 5.540 | 5.300 | 5.510 | 5.099 | 89,893 |
| 2024-05-24 | 5.420 | 5.470 | 5.350 | 5.400 | 4.997 | 37,925 |
| 2024-05-23 | 5.500 | 5.500 | 5.430 | 5.440 | 5.034 | 29,735 |
| 2024-05-22 | 5.600 | 5.600 | 5.500 | 5.510 | 5.099 | 28,813 |
| 2024-05-21 | 5.530 | 5.590 | 5.530 | 5.540 | 5.127 | 14,870 |
| 2024-05-20 | 5.690 | 5.690 | 5.540 | 5.550 | 5.136 | 52,000 |
| 2024-05-17 | 5.600 | 5.600 | 5.540 | 5.600 | 5.183 | 93,317 |
| 2024-05-16 | 5.530 | 5.620 | 5.500 | 5.600 | 5.183 | 203,514 |
| 2024-05-15 | 5.560 | 5.570 | 5.510 | 5.530 | 5.118 | 104,997 |
| 2024-05-14 | 5.570 | 5.570 | 5.510 | 5.530 | 5.118 | 69,743 |
| 2024-05-13 | 5.650 | 5.650 | 5.550 | 5.570 | 5.155 | 365,063 |
| 2024-05-10 | 5.510 | 5.650 | 5.510 | 5.650 | 5.229 | 1,376,852 |
| 2024-05-09 | 5.650 | 5.650 | 5.520 | 5.530 | 5.118 | 78,617 |
| 2024-05-08 | 5.480 | 5.640 | 5.480 | 5.600 | 5.183 | 125,856 |
| 2024-05-07 | 5.525 | 5.550 | 5.470 | 5.480 | 5.071 | 28,117 |
| 2024-05-06 | 5.450 | 5.520 | 5.400 | 5.480 | 5.071 | 126,694 |
| 2024-05-03 | 5.390 | 5.430 | 5.360 | 5.380 | 4.979 | 155,864 |
| 2024-05-02 | 5.280 | 5.370 | 5.280 | 5.350 | 4.951 | 48,859 |
| 2024-05-01 | 5.320 | 5.420 | 5.250 | 5.290 | 4.896 | 113,552 |
| 2024-04-30 | 5.480 | 5.480 | 5.340 | 5.350 | 4.951 | 120,615 |
| 2024-04-29 | 5.330 | 5.330 | 5.330 | 5.330 | 4.933 | 8,975 |
| 2024-04-26 | 5.360 | 5.370 | 5.310 | 5.320 | 4.923 | 148,635 |
| 2024-04-24 | 5.450 | 5.520 | 5.370 | 5.370 | 4.970 | 116,428 |
| 2024-04-23 | 5.500 | 5.510 | 5.430 | 5.430 | 5.025 | 40,950 |
| 2024-04-22 | 5.350 | 5.520 | 5.350 | 5.520 | 5.108 | 137,161 |
| 2024-04-19 | 5.330 | 5.390 | 5.330 | 5.360 | 4.960 | 177,166 |
| 2024-04-18 | 5.340 | 5.350 | 5.300 | 5.350 | 4.951 | 107,713 |
| 2024-04-17 | 5.210 | 5.350 | 5.150 | 5.350 | 4.951 | 293,182 |
| 2024-04-16 | 5.250 | 5.310 | 5.220 | 5.220 | 4.831 | 122,941 |
| 2024-04-15 | 5.350 | 5.350 | 5.230 | 5.270 | 4.877 | 75,528 |
| 2024-04-12 | 5.350 | 5.380 | 5.330 | 5.360 | 4.960 | 125,001 |
| 2024-04-11 | 5.380 | 5.390 | 5.320 | 5.370 | 4.970 | 165,274 |
| 2024-04-10 | 5.350 | 5.410 | 5.330 | 5.410 | 5.007 | 305,142 |
| 2024-04-09 | 5.390 | 5.390 | 5.310 | 5.340 | 4.942 | 321,009 |
| 2024-04-08 | 5.360 | 5.440 | 5.350 | 5.370 | 4.970 | 106,898 |
| 2024-04-05 | 5.440 | 5.440 | 5.270 | 5.350 | 4.951 | 468,654 |
| 2024-04-04 | 5.400 | 5.570 | 5.400 | 5.570 | 5.155 | 112,704 |
| 2024-04-03 | 5.620 | 5.620 | 5.390 | 5.420 | 5.016 | 112,285 |
| 2024-04-02 | 5.550 | 5.650 | 5.510 | 5.620 | 5.201 | 163,013 |
| 2024-03-28 | 5.710 | 5.710 | 5.590 | 5.590 | 5.173 | 110,587 |
| 2024-03-27 | 5.720 | 5.730 | 5.650 | 5.690 | 5.266 | 135,263 |
| 2024-03-26 | 5.700 | 5.720 | 5.650 | 5.670 | 5.247 | 96,404 |
| 2024-03-25 | 5.670 | 5.750 | 5.620 | 5.730 | 5.303 | 247,097 |
| 2024-03-22 | 5.670 | 5.730 | 5.620 | 5.650 | 5.229 | 132,447 |
| 2024-03-21 | 5.520 | 5.680 | 5.520 | 5.650 | 5.229 | 66,751 |
| 2024-03-20 | 5.600 | 5.650 | 5.535 | 5.610 | 5.192 | 243,970 |
| 2024-03-19 | 5.630 | 5.640 | 5.550 | 5.600 | 5.183 | 56,281 |
| 2024-03-18 | 5.600 | 5.660 | 5.540 | 5.630 | 5.210 | 68,441 |
| 2024-03-15 | 5.750 | 5.770 | 5.600 | 5.600 | 5.183 | 4,326,531 |
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.