Propel Funeral Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	4.770	4.900	4.770	4.830	4.275	50,226
2022-10-11	4.820	4.820	4.710	4.710	4.168	5,278
2022-10-10	4.800	4.840	4.730	4.770	4.221	12,034
2022-10-07	4.760	4.850	4.710	4.850	4.292	29,405
2022-10-06	4.800	4.840	4.640	4.830	4.275	55,278
2022-10-05	4.750	4.800	4.700	4.800	4.248	207,769
2022-10-04	4.730	4.730	4.670	4.670	4.133	5,639
2022-10-03	4.700	4.700	4.670	4.700	4.160	1,571
2022-09-30	4.650	4.750	4.620	4.730	4.186	17,138
2022-09-29	4.710	4.710	4.630	4.710	4.168	5,452
2022-09-28	4.710	4.710	4.590	4.630	4.098	12,919
2022-09-27	4.640	4.710	4.550	4.710	4.168	24,453
2022-09-26	4.640	4.640	4.560	4.640	4.106	4,450
2022-09-23	4.650	4.680	4.550	4.550	4.027	53,300
2022-09-21	4.830	4.830	4.650	4.650	4.115	12,355
2022-09-20	4.790	4.790	4.660	4.750	4.204	6,513
2022-09-19	4.880	4.880	4.710	4.750	4.204	24,006
2022-09-16	4.850	4.900	4.680	4.850	4.292	79,513
2022-09-15	4.770	4.870	4.690	4.830	4.275	75,912
2022-09-14	4.750	4.780	4.610	4.650	4.115	51,655
2022-09-13	4.790	4.840	4.750	4.790	4.239	11,547
2022-09-12	4.880	4.880	4.760	4.800	4.248	50,349
2022-09-09	4.910	4.930	4.855	4.880	4.319	31,254
2022-09-08	4.810	4.850	4.780	4.850	4.292	20,262
2022-09-07	4.740	4.820	4.710	4.780	4.230	54,213
2022-09-06	4.750	4.820	4.700	4.740	4.195	19,081
2022-09-05	4.870	4.960	4.700	4.700	4.160	39,200
2022-09-02	4.800	4.890	4.800	4.860	4.301	74,867
2022-09-01	4.930	4.930	4.740	4.740	4.195	35,738
2022-08-31	4.760	4.920	4.500	4.920	4.354	38,930
2022-08-30	4.880	4.880	4.750	4.820	4.210	29,721
2022-08-29	4.890	4.900	4.765	4.840	4.228	7,584
2022-08-26	4.780	4.850	4.720	4.850	4.237	44,139
2022-08-25	4.960	4.960	4.730	4.750	4.149	42,942
2022-08-24	4.930	5.120	4.850	4.960	4.333	130,329
2022-08-23	4.880	4.980	4.880	4.940	4.315	16,912
2022-08-22	5.000	5.000	4.880	4.880	4.263	10,710
2022-08-19	4.900	5.000	4.900	5.000	4.368	25,517
2022-08-18	4.900	4.940	4.860	4.880	4.263	14,401
2022-08-17	4.900	4.950	4.890	4.950	4.324	25,268
2022-08-16	4.920	4.950	4.850	4.890	4.272	46,006
2022-08-15	4.950	5.040	4.890	4.940	4.315	38,687
2022-08-12	4.790	4.950	4.780	4.950	4.324	54,723
2022-08-11	4.780	4.790	4.720	4.790	4.184	26,135
2022-08-10	4.670	4.790	4.670	4.780	4.175	18,691
2022-08-09	4.670	4.690	4.600	4.680	4.088	22,641
2022-08-08	4.710	4.730	4.650	4.690	4.097	37,753
2022-08-05	4.720	4.760	4.680	4.730	4.132	36,550
2022-08-04	4.700	4.770	4.660	4.720	4.123	99,404
2022-08-03	4.650	4.750	4.610	4.700	4.106	16,711
2022-08-02	4.700	4.750	4.660	4.700	4.106	20,165
2022-08-01	4.660	4.690	4.640	4.690	4.097	22,872
2022-07-29	4.710	4.710	4.660	4.700	4.106	13,588
2022-07-28	4.700	4.770	4.670	4.710	4.114	35,401
2022-07-27	4.650	4.660	4.650	4.650	4.062	145
2022-07-26	4.720	4.750	4.640	4.690	4.097	39,285
2022-07-25	4.730	4.800	4.710	4.710	4.114	14,300
2022-07-22	4.620	4.760	4.620	4.710	4.114	40,115
2022-07-21	4.700	4.720	4.615	4.630	4.044	45,881
2022-07-20	4.690	4.690	4.640	4.690	4.097	5,557

← NewerPage 18 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.