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 |
| 2025-10-17 | 5.100 | 5.100 | 5.010 | 5.020 | 4.832 | 58,827 |
| 2025-10-16 | 5.140 | 5.140 | 5.060 | 5.100 | 4.909 | 38,331 |
| 2025-10-15 | 5.080 | 5.140 | 5.060 | 5.110 | 4.918 | 64,961 |
| 2025-10-14 | 5.050 | 5.105 | 4.980 | 5.080 | 4.889 | 137,566 |
| 2025-10-13 | 5.060 | 5.100 | 5.010 | 5.010 | 4.822 | 54,112 |
| 2025-10-10 | 5.145 | 5.180 | 5.085 | 5.090 | 4.899 | 119,422 |
| 2025-10-09 | 5.150 | 5.200 | 5.110 | 5.170 | 4.976 | 78,094 |
| 2025-10-08 | 5.110 | 5.140 | 5.060 | 5.060 | 4.870 | 43,085 |
| 2025-10-07 | 5.190 | 5.190 | 5.080 | 5.150 | 4.957 | 103,396 |
| 2025-10-06 | 5.160 | 5.190 | 5.120 | 5.120 | 4.928 | 56,190 |
| 2025-10-03 | 5.150 | 5.180 | 5.110 | 5.130 | 4.937 | 176,438 |
| 2025-10-02 | 5.050 | 5.150 | 5.040 | 5.140 | 4.947 | 121,717 |
| 2025-10-01 | 5.090 | 5.150 | 5.030 | 5.040 | 4.851 | 303,296 |
| 2025-09-30 | 5.070 | 5.130 | 5.070 | 5.110 | 4.918 | 143,031 |
| 2025-09-29 | 5.100 | 5.160 | 5.080 | 5.120 | 4.928 | 94,864 |
| 2025-09-26 | 4.980 | 5.080 | 4.970 | 5.080 | 4.889 | 112,056 |
| 2025-09-25 | 5.000 | 5.000 | 4.910 | 4.970 | 4.783 | 562,396 |
| 2025-09-24 | 4.930 | 4.930 | 4.880 | 4.890 | 4.706 | 114,305 |
| 2025-09-23 | 4.930 | 4.980 | 4.870 | 4.930 | 4.745 | 346,812 |
| 2025-09-22 | 4.900 | 4.935 | 4.830 | 4.890 | 4.706 | 73,759 |
| 2025-09-19 | 4.850 | 4.920 | 4.850 | 4.860 | 4.678 | 247,194 |
| 2025-09-18 | 4.820 | 4.870 | 4.800 | 4.840 | 4.658 | 607,228 |
| 2025-09-17 | 4.830 | 4.960 | 4.810 | 4.820 | 4.639 | 187,217 |
| 2025-09-16 | 4.910 | 4.920 | 4.820 | 4.820 | 4.639 | 67,253 |
| 2025-09-15 | 4.880 | 4.915 | 4.830 | 4.900 | 4.716 | 123,635 |
| 2025-09-12 | 4.650 | 4.940 | 4.620 | 4.900 | 4.716 | 85,948 |
| 2025-09-11 | 5.000 | 5.000 | 4.890 | 4.890 | 4.706 | 42,907 |
| 2025-09-10 | 5.000 | 5.010 | 4.910 | 4.950 | 4.764 | 123,199 |
| 2025-09-09 | 5.050 | 5.060 | 4.990 | 4.990 | 4.803 | 80,707 |
| 2025-09-08 | 5.100 | 5.100 | 5.010 | 5.050 | 4.860 | 74,519 |
| 2025-09-05 | 5.070 | 5.190 | 5.060 | 5.080 | 4.889 | 225,813 |
| 2025-09-04 | 4.930 | 5.120 | 4.920 | 5.070 | 4.880 | 257,628 |
| 2025-09-03 | 5.040 | 5.070 | 4.945 | 4.950 | 4.764 | 143,552 |
| 2025-09-02 | 5.060 | 5.120 | 5.020 | 5.050 | 4.860 | 134,271 |
| 2025-09-01 | 5.140 | 5.250 | 5.060 | 5.070 | 4.880 | 222,684 |
| 2025-08-29 | 5.180 | 5.210 | 5.140 | 5.180 | 4.918 | 168,606 |
| 2025-08-28 | 5.070 | 5.220 | 5.040 | 5.200 | 4.937 | 275,437 |
| 2025-08-27 | 5.060 | 5.110 | 5.040 | 5.050 | 4.795 | 204,292 |
| 2025-08-26 | 4.940 | 5.090 | 4.900 | 5.030 | 4.776 | 850,681 |
| 2025-08-25 | 4.970 | 4.980 | 4.860 | 4.910 | 4.662 | 156,571 |
| 2025-08-22 | 4.860 | 4.950 | 4.820 | 4.910 | 4.662 | 725,592 |
| 2025-08-21 | 4.940 | 4.960 | 4.790 | 4.830 | 4.586 | 64,177 |
| 2025-08-20 | 4.900 | 5.020 | 4.860 | 4.910 | 4.662 | 781,674 |
| 2025-08-19 | 4.880 | 4.925 | 4.850 | 4.880 | 4.633 | 295,389 |
| 2025-08-18 | 4.870 | 4.910 | 4.830 | 4.860 | 4.614 | 70,755 |
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.