Propel Funeral Partners Ltd historical data

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

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

← NewerPage 2 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.