Propel Funeral Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	4.500	4.520	4.455	4.490	4.038	561,538
2023-04-03	4.480	4.510	4.450	4.500	4.047	55,193
2023-03-31	4.450	4.470	4.430	4.470	4.020	25,910
2023-03-30	4.450	4.510	4.445	4.450	4.002	67,026
2023-03-29	4.400	4.480	4.400	4.460	4.011	173,159
2023-03-28	4.410	4.470	4.410	4.440	3.993	490,971
2023-03-27	4.380	4.405	4.310	4.400	3.957	30,520
2023-03-24	4.360	4.360	4.330	4.330	3.894	13,085
2023-03-23	4.330	4.390	4.330	4.390	3.948	11,762
2023-03-22	4.280	4.450	4.280	4.450	4.002	61,535
2023-03-21	4.250	4.300	4.220	4.280	3.849	99,999
2023-03-20	4.250	4.300	4.230	4.230	3.804	101,132
2023-03-17	4.300	4.330	4.250	4.300	3.867	38,891
2023-03-16	4.300	4.300	4.180	4.260	3.831	92,500
2023-03-15	4.480	4.480	4.250	4.390	3.948	33,718
2023-03-14	4.230	4.280	4.190	4.210	3.786	142,067
2023-03-13	4.320	4.320	4.230	4.300	3.867	28,560
2023-03-10	4.350	4.370	4.260	4.260	3.831	104,078
2023-03-09	4.340	4.370	4.260	4.290	3.858	131,303
2023-03-08	4.390	4.400	4.290	4.340	3.903	62,041
2023-03-07	4.510	4.560	4.350	4.390	3.948	1,793,265
2023-03-06	4.320	4.380	4.270	4.330	3.894	37,141
2023-03-03	4.380	4.380	4.310	4.310	3.876	12,069
2023-03-02	4.460	4.480	4.330	4.370	3.930	34,187
2023-03-01	4.410	4.460	4.370	4.460	3.947	27,088
2023-02-28	4.430	4.430	4.370	4.420	3.912	39,048
2023-02-27	4.390	4.430	4.330	4.400	3.894	57,046
2023-02-24	4.380	4.410	4.350	4.400	3.894	42,139
2023-02-23	4.470	4.490	4.360	4.400	3.894	25,161
2023-02-22	4.410	4.510	4.410	4.480	3.965	80,761
2023-02-21	4.440	4.440	4.290	4.400	3.894	19,814
2023-02-20	4.450	4.450	4.390	4.450	3.938	14,652
2023-02-17	4.280	4.450	4.280	4.440	3.929	33,010
2023-02-16	4.420	4.420	4.280	4.400	3.894	41,638
2023-02-15	4.400	4.430	4.390	4.410	3.903	52,369
2023-02-14	4.410	4.450	4.380	4.410	3.903	15,650
2023-02-13	4.310	4.370	4.300	4.350	3.850	34,701
2023-02-10	4.340	4.340	4.250	4.310	3.814	15,086
2023-02-09	4.300	4.340	4.300	4.300	3.806	33,913
2023-02-08	4.320	4.320	4.270	4.300	3.806	10,109
2023-02-07	4.250	4.350	4.250	4.350	3.850	50,472
2023-02-06	4.300	4.300	4.250	4.260	3.770	5,823
2023-02-03	4.250	4.300	4.210	4.300	3.806	22,362
2023-02-02	4.250	4.320	4.210	4.300	3.806	89,273
2023-02-01	4.270	4.270	4.200	4.220	3.735	48,911
2023-01-31	4.290	4.290	4.190	4.190	3.708	38,717
2023-01-30	4.320	4.320	4.290	4.290	3.797	14,781
2023-01-27	4.300	4.370	4.290	4.300	3.806	71,949
2023-01-25	4.280	4.295	4.250	4.270	3.779	10,510
2023-01-24	4.280	4.295	4.260	4.280	3.788	23,560
2023-01-23	4.300	4.370	4.270	4.280	3.788	55,969
2023-01-20	4.300	4.430	4.280	4.340	3.841	53,393
2023-01-19	4.480	4.480	4.300	4.370	3.867	11,189
2023-01-18	4.380	4.420	4.330	4.420	3.912	60,888
2023-01-17	4.310	4.480	4.230	4.400	3.894	68,589
2023-01-16	4.270	4.340	4.240	4.250	3.761	51,685
2023-01-13	4.250	4.330	4.250	4.300	3.806	6,960
2023-01-12	4.330	4.350	4.260	4.350	3.850	4,975
2023-01-11	4.390	4.390	4.260	4.270	3.779	28,961
2023-01-10	4.370	4.390	4.280	4.390	3.885	9,252

← NewerPage 16 of 22 · 1,271 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.