Propel Funeral Partners Ltd historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.