Propel Funeral Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.310	4.350	4.250	4.300	3.929	59,343
2023-09-21	4.300	4.380	4.290	4.330	3.956	98,787
2023-09-20	4.310	4.310	4.200	4.260	3.892	35,978
2023-09-19	4.400	4.410	4.300	4.300	3.929	35,877
2023-09-18	4.490	4.490	4.380	4.400	4.020	46,444
2023-09-15	4.500	4.520	4.380	4.490	4.102	123,820
2023-09-14	4.570	4.610	4.470	4.510	4.120	336,862
2023-09-13	4.510	4.610	4.480	4.570	4.175	178,667
2023-09-12	4.480	4.510	4.390	4.510	4.120	129,461
2023-09-11	4.500	4.500	4.400	4.430	4.047	123,158
2023-09-08	4.490	4.495	4.420	4.460	4.075	108,927
2023-09-07	4.470	4.490	4.390	4.490	4.102	96,610
2023-09-06	4.500	4.500	4.430	4.500	4.111	72,328
2023-09-05	4.460	4.500	4.430	4.500	4.111	45,892
2023-09-04	4.420	4.470	4.400	4.460	4.075	34,688
2023-09-01	4.500	4.500	4.420	4.420	4.038	50,492
2023-08-31	4.420	4.440	4.350	4.430	4.047	415,410
2023-08-30	4.370	4.470	4.300	4.420	4.038	94,920
2023-08-29	4.430	4.430	4.360	4.410	3.966	250,908
2023-08-28	4.390	4.430	4.360	4.400	3.957	267,203
2023-08-25	4.290	4.390	4.250	4.350	3.912	385,794
2023-08-24	4.200	4.300	4.200	4.220	3.795	40,753
2023-08-23	4.220	4.220	4.180	4.220	3.795	8,560
2023-08-22	4.190	4.250	4.170	4.240	3.813	23,234
2023-08-21	4.200	4.260	4.190	4.190	3.768	15,514
2023-08-18	4.200	4.250	4.140	4.150	3.732	3,869
2023-08-17	4.290	4.290	4.200	4.260	3.831	21,161
2023-08-16	4.260	4.300	4.220	4.290	3.858	19,499
2023-08-15	4.350	4.350	4.250	4.260	3.831	8,374
2023-08-14	4.300	4.350	4.300	4.350	3.912	10,234
2023-08-11	4.380	4.380	4.270	4.300	3.867	84,694
2023-08-10	4.300	4.300	4.250	4.300	3.867	24,195
2023-08-09	4.300	4.330	4.250	4.290	3.858	11,539
2023-08-08	4.390	4.390	4.300	4.300	3.867	25,335
2023-08-07	4.380	4.380	4.320	4.320	3.885	26,099
2023-08-04	4.400	4.400	4.350	4.380	3.939	16,406
2023-08-03	4.420	4.420	4.330	4.390	3.948	22,396
2023-08-02	4.370	4.430	4.370	4.430	3.984	153,299
2023-08-01	4.350	4.420	4.340	4.370	3.930	15,644
2023-07-31	4.400	4.400	4.310	4.400	3.957	24,357
2023-07-28	4.390	4.390	4.350	4.370	3.930	32,718
2023-07-27	4.240	4.390	4.240	4.390	3.948	45,822
2023-07-26	4.260	4.260	4.230	4.240	3.813	10,087
2023-07-25	4.220	4.280	4.220	4.220	3.795	38,017
2023-07-24	4.250	4.250	4.210	4.220	3.795	4,068
2023-07-21	4.250	4.270	4.200	4.200	3.777	7,926
2023-07-20	4.240	4.240	4.180	4.200	3.777	22,772
2023-07-19	4.180	4.230	4.120	4.230	3.804	26,125
2023-07-18	4.090	4.200	4.090	4.200	3.777	91,257
2023-07-17	4.100	4.150	4.090	4.150	3.732	21,842
2023-07-14	4.170	4.170	4.100	4.110	3.696	18,196
2023-07-13	4.150	4.200	4.140	4.140	3.723	46,464
2023-07-12	4.210	4.220	4.150	4.150	3.732	53,229
2023-07-11	4.110	4.210	4.100	4.210	3.786	69,510
2023-07-10	4.200	4.200	4.110	4.110	3.696	40,015
2023-07-07	4.160	4.200	4.130	4.200	3.777	95,965
2023-07-06	4.140	4.170	4.130	4.170	3.750	13,603
2023-07-05	4.200	4.200	4.140	4.140	3.723	12,085
2023-07-04	4.190	4.200	4.150	4.200	3.777	14,333
2023-07-03	4.210	4.210	4.130	4.130	3.714	18,735

← NewerPage 14 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.