Propel Funeral Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	4.250	4.400	4.250	4.370	3.867	33,515
2023-01-06	4.350	4.350	4.230	4.230	3.744	257
2023-01-05	4.300	4.360	4.240	4.360	3.859	43,701
2023-01-04	4.360	4.360	4.250	4.290	3.797	26,964
2023-01-03	4.330	4.360	4.250	4.360	3.859	12,048
2022-12-30	4.340	4.370	4.290	4.330	3.832	7,174
2022-12-29	4.440	4.440	4.270	4.380	3.876	20,236
2022-12-28	4.440	4.440	4.305	4.440	3.929	7,732
2022-12-23	4.500	4.500	4.280	4.390	3.885	13,939
2022-12-22	4.300	4.440	4.300	4.440	3.929	74,316
2022-12-21	4.280	4.305	4.260	4.300	3.806	11,947
2022-12-20	4.320	4.320	4.250	4.280	3.788	31,623
2022-12-19	4.300	4.330	4.260	4.310	3.814	27,055
2022-12-16	4.160	4.320	4.160	4.290	3.797	25,050
2022-12-15	4.210	4.220	4.150	4.160	3.682	686,921
2022-12-14	4.160	4.300	4.150	4.250	3.761	119,109
2022-12-13	4.230	4.230	4.115	4.120	3.646	34,382
2022-12-12	4.280	4.280	4.140	4.140	3.664	61,234
2022-12-09	4.220	4.280	4.195	4.280	3.788	48,620
2022-12-08	4.140	4.220	4.140	4.210	3.726	61,122
2022-12-07	4.250	4.250	4.100	4.150	3.673	80,540
2022-12-06	4.300	4.330	4.200	4.220	3.735	81,307
2022-12-05	4.440	4.450	4.300	4.310	3.814	78,785
2022-12-02	4.470	4.470	4.320	4.360	3.859	91,272
2022-12-01	4.500	4.520	4.440	4.450	3.938	927,097
2022-11-30	4.560	4.560	4.430	4.540	4.018	58,827
2022-11-29	4.460	4.580	4.460	4.480	3.965	17,461
2022-11-28	4.600	4.630	4.460	4.610	4.080	54,170
2022-11-25	4.400	4.660	4.400	4.630	4.098	35,320
2022-11-24	4.500	4.540	4.400	4.430	3.921	16,550
2022-11-23	4.550	4.550	4.480	4.500	3.983	20,937
2022-11-22	4.600	4.650	4.560	4.580	4.053	27,106
2022-11-21	4.560	4.650	4.540	4.650	4.115	36,170
2022-11-18	4.500	4.510	4.420	4.480	3.965	24,260
2022-11-17	4.560	4.560	4.420	4.420	3.912	37,953
2022-11-16	4.570	4.650	4.400	4.550	4.027	74,711
2022-11-15	4.580	4.580	4.530	4.550	4.027	34,298
2022-11-14	4.690	4.690	4.520	4.530	4.009	40,315
2022-11-11	4.550	4.690	4.520	4.690	4.151	34,765
2022-11-10	4.690	4.690	4.530	4.550	4.027	62,844
2022-11-09	4.700	4.700	4.550	4.650	4.115	37,203
2022-11-08	4.620	4.630	4.530	4.540	4.018	25,133
2022-11-07	4.690	4.690	4.600	4.600	4.071	9,326
2022-11-04	4.560	4.670	4.560	4.670	4.133	10,584
2022-11-03	4.560	4.630	4.560	4.560	4.036	23,001
2022-11-02	4.620	4.700	4.550	4.550	4.027	30,528
2022-11-01	4.700	4.710	4.610	4.700	4.160	18,493
2022-10-31	4.730	4.730	4.500	4.650	4.115	128,627
2022-10-28	4.730	4.730	4.620	4.700	4.160	363,357
2022-10-27	4.700	4.700	4.610	4.700	4.160	50,627
2022-10-26	4.720	4.720	4.630	4.660	4.124	165,982
2022-10-25	4.600	4.690	4.600	4.690	4.151	7,120
2022-10-24	4.720	4.800	4.570	4.660	4.124	79,933
2022-10-21	4.710	4.710	4.600	4.650	4.115	69,527
2022-10-20	4.660	4.720	4.600	4.720	4.177	27,054
2022-10-19	4.720	4.720	4.600	4.600	4.071	6,167
2022-10-18	4.750	4.750	4.610	4.720	4.177	35,005
2022-10-17	4.780	4.780	4.620	4.680	4.142	12,407
2022-10-14	4.720	4.800	4.660	4.800	4.248	17,727
2022-10-13	4.900	4.900	4.710	4.720	4.177	50,458

← NewerPage 17 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.