Propel Funeral Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.670 | 4.720 | 4.580 | 4.630 | 4.456 | 332,439 |
| 2025-11-06 | 4.720 | 4.760 | 4.680 | 4.690 | 4.514 | 250,755 |
| 2025-11-05 | 4.875 | 4.875 | 4.690 | 4.720 | 4.543 | 121,856 |
| 2025-11-04 | 4.800 | 4.880 | 4.770 | 4.800 | 4.620 | 137,091 |
| 2025-11-03 | 5.030 | 5.030 | 4.840 | 4.870 | 4.687 | 495,650 |
| 2025-10-31 | 4.840 | 5.020 | 4.840 | 5.020 | 4.832 | 323,581 |
| 2025-10-30 | 4.850 | 4.880 | 4.790 | 4.840 | 4.658 | 271,032 |
| 2025-10-29 | 4.950 | 4.950 | 4.830 | 4.840 | 4.658 | 62,000 |
| 2025-10-28 | 4.910 | 4.910 | 4.840 | 4.870 | 4.687 | 46,242 |
| 2025-10-27 | 4.900 | 4.940 | 4.850 | 4.900 | 4.716 | 338,589 |
| 2025-10-24 | 4.940 | 4.950 | 4.900 | 4.900 | 4.716 | 139,559 |
| 2025-10-23 | 4.940 | 5.000 | 4.930 | 4.950 | 4.764 | 109,444 |
| 2025-10-22 | 4.950 | 5.030 | 4.920 | 5.030 | 4.841 | 323,566 |
| 2025-10-21 | 4.960 | 5.020 | 4.930 | 4.980 | 4.793 | 167,099 |
| 2025-10-20 | 5.020 | 5.020 | 4.930 | 4.960 | 4.774 | 196,170 |
← NewerPage 5 of 5 · 255 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.