Propel Funeral Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 5.660 | 5.840 | 5.660 | 5.750 | 5.321 | 179,128 |
| 2024-03-13 | 5.720 | 5.850 | 5.710 | 5.820 | 5.386 | 189,421 |
| 2024-03-12 | 5.690 | 5.760 | 5.670 | 5.700 | 5.275 | 209,448 |
| 2024-03-11 | 5.700 | 5.730 | 5.645 | 5.690 | 5.266 | 147,566 |
| 2024-03-08 | 5.730 | 5.810 | 5.670 | 5.710 | 5.284 | 867,449 |
| 2024-03-07 | 5.520 | 5.750 | 5.520 | 5.750 | 5.321 | 369,286 |
| 2024-03-06 | 5.450 | 5.500 | 5.410 | 5.480 | 5.071 | 306,034 |
| 2024-03-05 | 5.460 | 5.540 | 5.440 | 5.460 | 5.053 | 220,453 |
| 2024-03-04 | 5.560 | 5.560 | 5.340 | 5.530 | 5.118 | 263,529 |
| 2024-03-01 | 5.650 | 5.670 | 5.460 | 5.630 | 5.144 | 294,517 |
| 2024-02-29 | 5.650 | 5.820 | 5.520 | 5.810 | 5.308 | 351,626 |
| 2024-02-28 | 5.830 | 5.830 | 5.590 | 5.590 | 5.107 | 226,582 |
| 2024-02-27 | 5.690 | 5.740 | 5.650 | 5.720 | 5.226 | 268,674 |
| 2024-02-26 | 5.480 | 5.750 | 5.470 | 5.710 | 5.217 | 374,555 |
| 2024-02-23 | 5.500 | 5.580 | 5.400 | 5.470 | 4.997 | 1,123,565 |
| 2024-02-22 | 5.430 | 5.550 | 5.420 | 5.440 | 4.970 | 898,214 |
| 2024-02-21 | 5.460 | 5.520 | 5.390 | 5.430 | 4.961 | 162,897 |
| 2024-02-20 | 5.400 | 5.470 | 5.330 | 5.470 | 4.997 | 124,593 |
| 2024-02-19 | 5.310 | 5.420 | 5.300 | 5.410 | 4.943 | 88,361 |
| 2024-02-16 | 5.270 | 5.400 | 5.270 | 5.320 | 4.860 | 690,458 |
| 2024-02-15 | 5.400 | 5.460 | 5.350 | 5.390 | 4.924 | 77,952 |
| 2024-02-14 | 5.380 | 5.435 | 5.290 | 5.400 | 4.934 | 88,705 |
| 2024-02-13 | 5.230 | 5.390 | 5.230 | 5.380 | 4.915 | 120,190 |
| 2024-02-12 | 5.340 | 5.380 | 5.250 | 5.250 | 4.796 | 231,693 |
| 2024-02-09 | 5.370 | 5.370 | 5.310 | 5.340 | 4.879 | 103,921 |
| 2024-02-08 | 5.500 | 5.500 | 5.350 | 5.400 | 4.934 | 172,711 |
| 2024-02-07 | 5.450 | 5.500 | 5.400 | 5.470 | 4.997 | 145,087 |
| 2024-02-06 | 5.450 | 5.460 | 5.400 | 5.400 | 4.934 | 275,356 |
| 2024-02-05 | 5.530 | 5.630 | 5.430 | 5.460 | 4.988 | 217,118 |
| 2024-02-02 | 5.320 | 5.480 | 5.250 | 5.480 | 5.007 | 204,868 |
| 2024-02-01 | 5.360 | 5.390 | 5.290 | 5.320 | 4.860 | 295,555 |
| 2024-01-31 | 5.200 | 5.380 | 5.160 | 5.340 | 4.879 | 547,132 |
| 2024-01-30 | 5.380 | 5.380 | 5.380 | 5.380 | 4.915 | 0 |
| 2024-01-29 | 5.270 | 5.380 | 5.250 | 5.380 | 4.915 | 129,059 |
| 2024-01-25 | 5.330 | 5.330 | 5.250 | 5.250 | 4.796 | 222,971 |
| 2024-01-24 | 5.250 | 5.360 | 5.250 | 5.330 | 4.870 | 104,252 |
| 2024-01-23 | 5.260 | 5.400 | 5.250 | 5.300 | 4.842 | 155,480 |
| 2024-01-22 | 5.270 | 5.365 | 5.260 | 5.260 | 4.806 | 145,272 |
| 2024-01-19 | 5.330 | 5.370 | 5.270 | 5.310 | 4.851 | 125,487 |
| 2024-01-18 | 5.390 | 5.410 | 5.250 | 5.300 | 4.842 | 200,921 |
| 2024-01-17 | 5.250 | 5.380 | 5.245 | 5.370 | 4.906 | 297,210 |
| 2024-01-16 | 5.250 | 5.290 | 5.230 | 5.250 | 4.796 | 67,525 |
| 2024-01-15 | 5.250 | 5.305 | 5.190 | 5.250 | 4.796 | 53,374 |
| 2024-01-12 | 5.310 | 5.310 | 5.200 | 5.200 | 4.751 | 62,080 |
| 2024-01-11 | 5.200 | 5.310 | 5.170 | 5.310 | 4.851 | 110,962 |
| 2024-01-10 | 5.200 | 5.200 | 5.130 | 5.200 | 4.751 | 53,052 |
| 2024-01-09 | 5.090 | 5.200 | 5.060 | 5.180 | 4.733 | 132,709 |
| 2024-01-08 | 5.120 | 5.190 | 5.000 | 5.100 | 4.659 | 39,048 |
| 2024-01-05 | 5.090 | 5.130 | 5.030 | 5.110 | 4.669 | 92,392 |
| 2024-01-04 | 5.200 | 5.200 | 5.040 | 5.080 | 4.641 | 41,970 |
| 2024-01-03 | 5.170 | 5.170 | 5.060 | 5.090 | 4.650 | 45,350 |
| 2024-01-02 | 5.150 | 5.200 | 5.080 | 5.130 | 4.687 | 116,106 |
| 2023-12-29 | 5.160 | 5.190 | 5.140 | 5.160 | 4.714 | 21,239 |
| 2023-12-28 | 5.180 | 5.190 | 5.140 | 5.160 | 4.714 | 20,303 |
| 2023-12-27 | 5.120 | 5.200 | 5.120 | 5.180 | 4.733 | 54,349 |
| 2023-12-22 | 5.130 | 5.130 | 5.060 | 5.080 | 4.641 | 56,325 |
| 2023-12-21 | 5.100 | 5.150 | 5.080 | 5.130 | 4.687 | 82,490 |
| 2023-12-20 | 5.130 | 5.130 | 5.090 | 5.100 | 4.659 | 40,227 |
| 2023-12-19 | 5.000 | 5.140 | 4.990 | 5.130 | 4.687 | 214,323 |
| 2023-12-18 | 4.900 | 5.000 | 4.900 | 5.000 | 4.568 | 37,851 |
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.