Propel Funeral Partners Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	4.910	4.990	4.910	4.960	4.532	89,372
2023-12-14	4.990	4.990	4.900	4.990	4.559	80,510
2023-12-13	4.850	4.980	4.850	4.980	4.550	205,319
2023-12-12	4.810	4.920	4.780	4.920	4.495	92,440
2023-12-11	4.800	4.830	4.780	4.780	4.367	42,090
2023-12-08	4.830	4.830	4.710	4.800	4.385	114,343
2023-12-07	4.810	4.810	4.740	4.780	4.367	81,205
2023-12-06	4.780	4.800	4.745	4.780	4.367	174,890
2023-12-05	4.890	4.890	4.760	4.800	4.385	724,892
2023-12-04	4.870	4.880	4.750	4.850	4.431	96,777
2023-12-01	4.880	4.910	4.760	4.780	4.367	165,196
2023-11-30	4.890	4.930	4.855	4.910	4.486	86,986
2023-11-29	4.900	4.900	4.800	4.820	4.404	545,475
2023-11-28	4.880	4.920	4.840	4.840	4.422	107,063
2023-11-27	4.880	4.900	4.760	4.870	4.449	242,050
2023-11-24	4.850	4.920	4.820	4.900	4.477	161,889
2023-11-23	4.800	4.860	4.760	4.840	4.422	365,426
2023-11-22	4.810	4.840	4.760	4.800	4.385	196,763
2023-11-21	4.890	4.890	4.770	4.800	4.385	471,460
2023-11-20	4.830	4.850	4.770	4.780	4.367	93,768
2023-11-17	4.920	4.960	4.790	4.830	4.413	147,624
2023-11-16	4.830	4.950	4.820	4.900	4.477	95,631
2023-11-15	4.740	4.860	4.740	4.810	4.394	248,529
2023-11-14	4.600	4.740	4.600	4.740	4.331	28,372
2023-11-13	4.720	4.730	4.600	4.600	4.203	20,011
2023-11-10	4.730	4.730	4.670	4.700	4.294	19,622
2023-11-09	4.750	4.760	4.660	4.740	4.331	101,495
2023-11-08	4.700	4.760	4.680	4.710	4.303	77,964
2023-11-07	4.660	4.700	4.640	4.660	4.257	47,917
2023-11-06	4.650	4.700	4.620	4.660	4.257	53,675
2023-11-03	4.510	4.600	4.510	4.590	4.194	74,232
2023-11-02	4.440	4.495	4.440	4.490	4.102	48,997
2023-11-01	4.460	4.490	4.410	4.430	4.047	68,409
2023-10-31	4.530	4.530	4.460	4.460	4.075	25,792
2023-10-30	4.500	4.540	4.480	4.530	4.139	43,923
2023-10-27	4.530	4.560	4.510	4.540	4.148	60,420
2023-10-26	4.550	4.570	4.510	4.510	4.120	33,182
2023-10-25	4.580	4.580	4.530	4.570	4.175	103,565
2023-10-24	4.540	4.620	4.500	4.580	4.184	210,844
2023-10-23	4.500	4.565	4.500	4.530	4.139	589,009
2023-10-20	4.500	4.520	4.410	4.410	4.029	98,093
2023-10-19	4.410	4.480	4.400	4.480	4.093	54,326
2023-10-18	4.500	4.500	4.410	4.410	4.029	181,172
2023-10-17	4.450	4.470	4.400	4.450	4.066	185,302
2023-10-16	4.400	4.410	4.370	4.380	4.002	48,201
2023-10-13	4.400	4.400	4.370	4.380	4.002	66,004
2023-10-12	4.350	4.400	4.330	4.400	4.020	46,165
2023-10-11	4.280	4.360	4.280	4.360	3.983	28,348
2023-10-10	4.330	4.350	4.250	4.250	3.883	44,302
2023-10-09	4.320	4.330	4.300	4.320	3.947	19,815
2023-10-06	4.370	4.370	4.300	4.320	3.947	61,419
2023-10-05	4.490	4.490	4.345	4.380	4.002	73,368
2023-10-04	4.330	4.440	4.280	4.340	3.965	62,605
2023-10-03	4.300	4.340	4.300	4.340	3.965	550,726
2023-10-02	4.340	4.340	4.290	4.300	3.929	14,624
2023-09-29	4.350	4.350	4.300	4.300	3.929	65,345
2023-09-28	4.300	4.350	4.280	4.300	3.929	49,390
2023-09-27	4.300	4.320	4.280	4.300	3.929	25,412
2023-09-26	4.350	4.350	4.290	4.310	3.938	29,455
2023-09-25	4.350	4.480	4.350	4.350	3.974	4,070

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.