Propel Funeral Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.170 | 3.225 | 3.125 | 3.190 | 3.124 | 209,589 |
| 2026-07-27 | 3.170 | 3.190 | 3.110 | 3.150 | 3.084 | 125,908 |
| 2026-07-24 | 3.130 | 3.170 | 3.100 | 3.110 | 3.045 | 168,757 |
| 2026-07-23 | 3.120 | 3.150 | 3.110 | 3.130 | 3.065 | 93,336 |
| 2026-07-22 | 3.190 | 3.190 | 3.100 | 3.120 | 3.055 | 78,982 |
| 2026-07-21 | 3.200 | 3.200 | 3.140 | 3.170 | 3.104 | 102,925 |
| 2026-07-20 | 3.240 | 3.240 | 3.165 | 3.200 | 3.133 | 207,515 |
| 2026-07-17 | 3.310 | 3.310 | 3.200 | 3.200 | 3.133 | 56,598 |
| 2026-07-16 | 3.190 | 3.300 | 3.175 | 3.300 | 3.231 | 131,426 |
| 2026-07-15 | 3.240 | 3.240 | 3.160 | 3.160 | 3.094 | 76,521 |
| 2026-07-14 | 3.220 | 3.240 | 3.195 | 3.210 | 3.143 | 78,482 |
| 2026-07-13 | 3.210 | 3.290 | 3.180 | 3.230 | 3.163 | 98,552 |
| 2026-07-10 | 3.300 | 3.300 | 3.190 | 3.210 | 3.143 | 112,577 |
| 2026-07-09 | 3.210 | 3.275 | 3.160 | 3.240 | 3.173 | 82,699 |
| 2026-07-08 | 3.210 | 3.220 | 3.160 | 3.220 | 3.153 | 132,861 |
| 2026-07-07 | 3.270 | 3.270 | 3.210 | 3.240 | 3.173 | 158,894 |
| 2026-07-06 | 3.190 | 3.280 | 3.170 | 3.250 | 3.182 | 111,529 |
| 2026-07-03 | 3.160 | 3.250 | 3.140 | 3.200 | 3.133 | 209,285 |
| 2026-07-02 | 3.230 | 3.230 | 3.120 | 3.140 | 3.075 | 164,572 |
| 2026-07-01 | 3.080 | 3.250 | 3.080 | 3.230 | 3.163 | 194,851 |
| 2026-06-30 | 3.050 | 3.170 | 3.010 | 3.130 | 3.065 | 703,198 |
| 2026-06-29 | 3.130 | 3.220 | 3.130 | 3.160 | 3.094 | 380,010 |
| 2026-06-26 | 3.020 | 3.170 | 3.010 | 3.150 | 3.084 | 282,630 |
| 2026-06-25 | 2.930 | 3.070 | 2.910 | 3.020 | 2.957 | 503,185 |
| 2026-06-24 | 2.980 | 3.020 | 2.910 | 2.930 | 2.869 | 2,045,063 |
| 2026-06-23 | 3.000 | 3.040 | 2.960 | 3.010 | 2.947 | 1,471,179 |
| 2026-06-22 | 2.980 | 3.070 | 2.940 | 2.990 | 2.928 | 593,370 |
| 2026-06-19 | 2.910 | 3.020 | 2.900 | 2.980 | 2.918 | 420,509 |
| 2026-06-18 | 3.050 | 3.050 | 2.910 | 2.930 | 2.869 | 985,669 |
| 2026-06-17 | 3.130 | 3.130 | 3.070 | 3.070 | 3.006 | 328,046 |
| 2026-06-16 | 3.270 | 3.270 | 3.070 | 3.130 | 3.065 | 405,292 |
| 2026-06-15 | 3.090 | 3.270 | 3.040 | 3.270 | 3.202 | 440,660 |
| 2026-06-12 | 3.100 | 3.110 | 3.030 | 3.070 | 3.006 | 122,478 |
| 2026-06-11 | 3.090 | 3.110 | 3.030 | 3.080 | 3.016 | 142,564 |
| 2026-06-10 | 3.050 | 3.140 | 3.010 | 3.100 | 3.035 | 173,931 |
| 2026-06-09 | 3.200 | 3.200 | 2.990 | 3.000 | 2.938 | 506,182 |
| 2026-06-05 | 3.400 | 3.400 | 3.190 | 3.190 | 3.124 | 281,811 |
| 2026-06-04 | 3.380 | 3.430 | 2.990 | 3.380 | 3.310 | 572,090 |
| 2026-06-03 | 3.490 | 3.560 | 3.430 | 3.540 | 3.466 | 362,297 |
| 2026-06-02 | 3.590 | 3.590 | 3.460 | 3.470 | 3.398 | 155,762 |
| 2026-06-01 | 3.620 | 3.640 | 3.540 | 3.590 | 3.515 | 130,223 |
| 2026-05-29 | 3.580 | 3.700 | 3.580 | 3.620 | 3.545 | 245,539 |
| 2026-05-28 | 3.680 | 3.680 | 3.580 | 3.620 | 3.545 | 173,049 |
| 2026-05-27 | 3.750 | 3.750 | 3.610 | 3.660 | 3.584 | 110,353 |
| 2026-05-26 | 3.650 | 3.710 | 3.590 | 3.650 | 3.574 | 239,871 |
| 2026-05-25 | 3.510 | 3.650 | 3.490 | 3.630 | 3.554 | 236,534 |
| 2026-05-22 | 3.400 | 3.490 | 3.380 | 3.460 | 3.388 | 363,277 |
| 2026-05-21 | 3.550 | 3.560 | 3.380 | 3.400 | 3.329 | 445,541 |
| 2026-05-20 | 3.550 | 3.580 | 3.490 | 3.510 | 3.437 | 132,519 |
| 2026-05-19 | 3.440 | 3.520 | 3.350 | 3.510 | 3.437 | 249,990 |
| 2026-05-18 | 3.485 | 3.485 | 3.350 | 3.350 | 3.280 | 205,011 |
| 2026-05-15 | 3.500 | 3.540 | 3.470 | 3.470 | 3.398 | 136,188 |
| 2026-05-14 | 3.640 | 3.640 | 3.480 | 3.490 | 3.417 | 330,509 |
| 2026-05-13 | 3.550 | 3.670 | 3.550 | 3.640 | 3.564 | 66,818 |
| 2026-05-12 | 3.670 | 3.670 | 3.550 | 3.550 | 3.476 | 155,838 |
| 2026-05-11 | 3.640 | 3.700 | 3.580 | 3.660 | 3.584 | 230,931 |
| 2026-05-08 | 3.680 | 3.710 | 3.640 | 3.670 | 3.594 | 96,634 |
| 2026-05-07 | 3.720 | 3.780 | 3.670 | 3.690 | 3.613 | 247,289 |
| 2026-05-06 | 3.680 | 3.730 | 3.650 | 3.680 | 3.603 | 96,799 |
| 2026-05-05 | 3.720 | 3.750 | 3.660 | 3.670 | 3.594 | 98,587 |
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.