Propel Funeral Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	4.160	4.200	4.150	4.190	3.768	20,971
2023-06-29	4.170	4.200	4.130	4.200	3.777	23,053
2023-06-28	4.170	4.170	4.100	4.170	3.750	14,196
2023-06-27	4.200	4.200	4.120	4.150	3.732	1,147,962
2023-06-26	4.230	4.240	4.180	4.200	3.777	48,828
2023-06-23	4.300	4.300	4.230	4.260	3.831	32,381
2023-06-22	4.290	4.290	4.260	4.290	3.858	18,589
2023-06-21	4.300	4.330	4.270	4.270	3.840	46,642
2023-06-20	4.280	4.350	4.280	4.310	3.876	33,039
2023-06-19	4.290	4.340	4.280	4.280	3.849	1,539,498
2023-06-16	4.370	4.370	4.280	4.290	3.858	128,550
2023-06-15	4.330	4.390	4.300	4.350	3.912	77,005
2023-06-14	4.280	4.330	4.280	4.330	3.894	15,532
2023-06-13	4.290	4.330	4.270	4.330	3.894	31,305
2023-06-09	4.340	4.340	4.250	4.270	3.840	28,960
2023-06-08	4.350	4.350	4.310	4.340	3.903	15,908
2023-06-07	4.390	4.390	4.280	4.340	3.903	164,375
2023-06-06	4.320	4.340	4.280	4.340	3.903	30,798
2023-06-05	4.370	4.370	4.300	4.300	3.867	100,219
2023-06-02	4.450	4.450	4.320	4.340	3.903	52,417
2023-06-01	4.340	4.450	4.320	4.450	4.002	33,513
2023-05-31	4.340	4.380	4.300	4.300	3.867	23,618
2023-05-30	4.350	4.360	4.300	4.310	3.876	5,473
2023-05-29	4.280	4.430	4.260	4.360	3.921	156,746
2023-05-26	4.340	4.340	4.230	4.250	3.822	27,599
2023-05-25	4.370	4.370	4.270	4.270	3.840	16,279
2023-05-24	4.290	4.310	4.270	4.280	3.849	23,334
2023-05-23	4.360	4.360	4.290	4.330	3.894	22,997
2023-05-22	4.400	4.400	4.330	4.360	3.921	19,216
2023-05-19	4.340	4.370	4.270	4.350	3.912	191,624
2023-05-18	4.380	4.380	4.270	4.320	3.885	239,736
2023-05-17	4.400	4.410	4.350	4.380	3.939	50,896
2023-05-16	4.400	4.430	4.350	4.410	3.966	47,623
2023-05-15	4.490	4.490	4.400	4.410	3.966	96,366
2023-05-12	4.400	4.480	4.320	4.430	3.984	881,867
2023-05-11	4.270	4.300	4.240	4.260	3.831	19,809
2023-05-10	4.310	4.320	4.240	4.250	3.822	44,451
2023-05-09	4.260	4.270	4.190	4.270	3.840	64,247
2023-05-08	4.430	4.430	4.230	4.250	3.822	101,744
2023-05-05	4.360	4.380	4.320	4.350	3.912	22,984
2023-05-04	4.330	4.390	4.320	4.390	3.948	5,994
2023-05-03	4.450	4.450	4.370	4.440	3.993	48,845
2023-05-02	4.400	4.450	4.380	4.450	4.002	36,569
2023-05-01	4.470	4.470	4.400	4.430	3.984	54,352
2023-04-28	4.420	4.450	4.370	4.400	3.957	91,608
2023-04-27	4.450	4.450	4.330	4.360	3.921	27,174
2023-04-26	4.390	4.410	4.340	4.350	3.912	26,319
2023-04-24	4.430	4.450	4.390	4.400	3.957	57,702
2023-04-21	4.360	4.430	4.320	4.430	3.984	53,257
2023-04-20	4.400	4.400	4.360	4.400	3.957	14,512
2023-04-19	4.400	4.420	4.380	4.400	3.957	26,890
2023-04-18	4.400	4.420	4.380	4.400	3.957	68,351
2023-04-17	4.450	4.450	4.360	4.420	3.975	12,451
2023-04-14	4.400	4.420	4.380	4.380	3.939	10,542
2023-04-13	4.350	4.420	4.350	4.400	3.957	47,070
2023-04-12	4.460	4.460	4.365	4.450	4.002	89,030
2023-04-11	4.400	4.430	4.380	4.405	3.962	30,928
2023-04-06	4.510	4.510	4.430	4.430	3.984	27,515
2023-04-05	4.490	4.520	4.450	4.500	4.047	32,707
2023-04-04	4.500	4.520	4.455	4.490	4.038	561,538

← NewerPage 15 of 22 · 1,270 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.