Propel Funeral Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	4.940	4.990	4.890	4.960	4.774	149,501
2026-02-04	4.960	5.000	4.890	4.940	4.755	82,977
2026-02-03	5.020	5.050	4.960	4.960	4.774	45,377
2026-02-02	4.890	5.030	4.885	5.020	4.832	76,756
2026-01-30	4.995	5.000	4.895	4.930	4.745	1,765,615
2026-01-29	5.010	5.020	4.940	4.960	4.774	666,491
2026-01-28	4.970	5.060	4.970	5.010	4.822	62,391
2026-01-27	5.000	5.030	4.980	4.980	4.793	80,109
2026-01-23	5.020	5.070	4.990	5.000	4.812	96,120
2026-01-22	4.960	5.020	4.930	5.010	4.822	61,535
2026-01-21	4.960	4.975	4.910	4.960	4.774	62,226
2026-01-20	4.970	5.020	4.940	4.990	4.803	105,179
2026-01-19	4.990	5.040	4.970	5.000	4.812	97,255
2026-01-16	4.950	5.050	4.900	4.980	4.793	41,529
2026-01-15	5.040	5.040	4.920	4.950	4.764	77,397
2026-01-14	4.900	5.010	4.900	4.990	4.803	49,008
2026-01-13	4.950	4.960	4.900	4.900	4.716	35,366
2026-01-12	4.940	4.980	4.880	4.950	4.764	95,476
2026-01-09	4.910	4.970	4.860	4.900	4.716	146,259
2026-01-08	4.890	4.970	4.840	4.930	4.745	61,258
2026-01-07	4.860	5.015	4.800	4.890	4.706	189,439
2026-01-06	4.820	4.840	4.790	4.810	4.630	100,176
2026-01-05	4.900	5.000	4.800	4.830	4.649	70,709
2026-01-02	4.860	4.965	4.800	4.890	4.706	38,700
2025-12-31	4.975	5.000	4.920	4.920	4.735	18,382
2025-12-30	5.000	5.020	4.930	4.980	4.793	32,969
2025-12-29	5.050	5.050	4.960	5.000	4.812	60,598
2025-12-24	5.040	5.040	4.990	5.000	4.812	18,783
2025-12-23	5.065	5.065	4.990	5.040	4.851	66,178
2025-12-22	5.050	5.120	5.020	5.040	4.851	53,421
2025-12-19	5.030	5.110	5.010	5.050	4.860	146,727
2025-12-18	5.050	5.050	4.960	5.000	4.812	61,250
2025-12-17	4.980	5.050	4.970	5.010	4.822	60,507
2025-12-16	5.050	5.080	4.990	4.990	4.803	59,869
2025-12-15	5.080	5.080	5.000	5.050	4.860	39,971
2025-12-12	5.050	5.100	5.020	5.070	4.880	37,888
2025-12-11	5.025	5.050	5.010	5.030	4.841	43,494
2025-12-10	4.970	5.010	4.935	4.970	4.783	90,658
2025-12-09	4.910	5.000	4.890	4.980	4.793	45,450
2025-12-08	4.950	4.950	4.880	4.940	4.755	44,120
2025-12-05	5.000	5.020	4.890	4.950	4.764	50,830
2025-12-04	4.950	5.040	4.950	5.000	4.812	127,497
2025-12-03	5.000	5.075	5.000	5.040	4.851	153,223
2025-12-02	4.880	5.050	4.880	5.010	4.822	98,738
2025-12-01	4.910	5.040	4.910	5.020	4.832	93,772
2025-11-28	4.850	5.020	4.850	5.010	4.822	151,428
2025-11-27	4.880	4.920	4.860	4.900	4.716	41,800
2025-11-26	4.850	4.910	4.835	4.880	4.697	131,672
2025-11-25	4.850	4.920	4.810	4.880	4.697	129,916
2025-11-24	4.750	4.820	4.750	4.810	4.630	72,009
2025-11-21	4.800	4.800	4.740	4.750	4.572	52,392
2025-11-20	4.860	4.890	4.820	4.830	4.649	75,234
2025-11-19	4.805	4.850	4.780	4.810	4.630	81,367
2025-11-18	4.830	4.950	4.800	4.840	4.658	195,808
2025-11-17	4.790	4.890	4.790	4.860	4.678	123,263
2025-11-14	4.870	4.890	4.690	4.820	4.639	621,334
2025-11-13	4.820	4.860	4.660	4.720	4.543	246,515
2025-11-12	4.620	4.860	4.620	4.780	4.601	165,833
2025-11-11	4.610	4.760	4.600	4.760	4.581	3,526,126
2025-11-10	4.635	4.650	4.590	4.620	4.447	422,596

← NewerPage 4 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.