Propel Funeral Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	3.760	3.780	3.730	3.750	3.672	76,209
2026-05-01	3.800	3.840	3.730	3.730	3.652	124,789
2026-04-30	3.850	3.890	3.750	3.790	3.711	228,113
2026-04-29	3.890	3.920	3.850	3.850	3.770	92,854
2026-04-28	3.980	3.990	3.880	3.880	3.799	598,418
2026-04-27	4.000	4.000	3.950	4.000	3.917	30,224
2026-04-24	3.980	4.000	3.945	4.000	3.917	58,133
2026-04-23	3.960	4.020	3.940	3.980	3.897	87,416
2026-04-22	4.000	4.010	3.960	3.980	3.897	33,228
2026-04-21	3.910	4.010	3.910	3.990	3.907	120,204
2026-04-20	3.940	3.970	3.890	3.950	3.868	146,869
2026-04-17	3.890	3.950	3.820	3.940	3.858	291,634
2026-04-16	3.870	3.890	3.790	3.810	3.731	480,250
2026-04-15	3.870	3.890	3.800	3.860	3.780	202,228
2026-04-14	3.900	3.920	3.810	3.840	3.760	120,183
2026-04-13	3.990	3.990	3.850	3.900	3.819	246,458
2026-04-10	3.990	4.000	3.900	3.910	3.829	193,133
2026-04-09	4.020	4.020	3.930	3.990	3.907	291,640
2026-04-08	3.950	4.070	3.950	3.990	3.907	230,261
2026-04-07	4.110	4.110	3.910	3.910	3.829	146,083
2026-04-02	4.070	4.140	4.000	4.030	3.946	130,611
2026-04-01	4.100	4.150	4.070	4.110	4.024	70,694
2026-03-31	4.070	4.070	4.000	4.050	3.966	509,821
2026-03-30	4.090	4.090	4.000	4.050	3.966	136,748
2026-03-27	4.020	4.110	4.010	4.100	4.015	32,768
2026-03-26	4.200	4.200	4.015	4.040	3.956	181,391
2026-03-25	4.100	4.150	4.070	4.090	4.005	119,039
2026-03-24	4.190	4.200	4.040	4.080	3.995	184,481
2026-03-23	4.100	4.220	4.020	4.190	4.103	253,667
2026-03-20	4.170	4.170	4.030	4.060	3.975	269,023
2026-03-19	4.135	4.190	4.090	4.140	4.054	73,950
2026-03-18	4.220	4.240	4.145	4.160	4.073	102,464
2026-03-17	4.310	4.310	4.180	4.220	4.132	98,416
2026-03-16	4.330	4.330	4.280	4.310	4.220	159,119
2026-03-13	4.500	4.580	4.250	4.310	4.220	148,478
2026-03-12	4.500	4.500	4.300	4.400	4.308	250,900
2026-03-11	4.280	4.480	4.190	4.480	4.387	213,486
2026-03-10	4.120	4.280	4.095	4.230	4.142	88,076
2026-03-09	4.180	4.180	4.040	4.070	3.985	111,340
2026-03-06	4.220	4.240	4.180	4.180	4.093	120,112
2026-03-05	4.250	4.330	4.170	4.210	4.122	62,449
2026-03-04	4.300	4.300	4.120	4.140	4.054	89,842
2026-03-03	4.330	4.350	4.260	4.300	4.210	102,352
2026-03-02	4.470	4.470	4.380	4.400	4.235	127,058
2026-02-27	4.415	4.510	4.360	4.480	4.312	73,906
2026-02-26	4.350	4.530	4.350	4.410	4.245	75,197
2026-02-25	4.410	4.560	4.330	4.330	4.168	271,108
2026-02-24	4.760	4.820	4.390	4.410	4.245	466,570
2026-02-23	5.000	5.000	4.840	4.880	4.697	233,558
2026-02-20	4.950	4.980	4.900	4.960	4.774	70,926
2026-02-19	5.000	5.010	4.920	5.010	4.822	27,007
2026-02-18	4.840	4.960	4.840	4.960	4.774	93,187
2026-02-17	4.900	4.900	4.810	4.840	4.658	20,699
2026-02-16	4.820	4.880	4.820	4.860	4.678	51,669
2026-02-13	4.900	4.920	4.780	4.790	4.610	86,274
2026-02-12	5.020	5.020	4.830	4.920	4.735	55,815
2026-02-11	4.980	5.060	4.970	5.020	4.832	146,985
2026-02-10	4.980	5.010	4.950	4.950	4.764	21,395
2026-02-09	4.810	5.020	4.810	4.980	4.793	64,422
2026-02-06	4.900	4.950	4.830	4.930	4.745	119,453

← NewerPage 3 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.