Propel Funeral Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	4.870	4.910	4.830	4.860	4.614	70,755
2025-08-15	4.820	4.870	4.810	4.830	4.586	796,122
2025-08-14	4.860	4.885	4.800	4.820	4.576	89,701
2025-08-13	4.750	4.890	4.750	4.860	4.614	164,532
2025-08-12	4.750	4.810	4.750	4.810	4.567	1,084,718
2025-08-11	4.750	4.810	4.700	4.790	4.548	94,836
2025-08-08	4.815	4.815	4.700	4.700	4.463	80,444
2025-08-07	4.710	4.840	4.710	4.820	4.576	274,695
2025-08-06	4.820	4.820	4.660	4.710	4.472	381,192
2025-08-05	4.580	4.815	4.520	4.800	4.557	523,589
2025-08-04	4.550	4.630	4.530	4.560	4.330	93,669
2025-08-01	4.660	4.660	4.530	4.550	4.320	136,102
2025-07-31	4.800	4.800	4.620	4.650	4.415	215,479
2025-07-30	4.780	4.800	4.750	4.750	4.510	98,640
2025-07-29	4.820	4.820	4.740	4.780	4.538	97,768
2025-07-28	4.780	4.850	4.770	4.820	4.576	396,700
2025-07-25	4.710	4.800	4.695	4.780	4.538	171,060
2025-07-24	4.630	4.720	4.630	4.680	4.444	154,438
2025-07-23	4.650	4.690	4.600	4.630	4.396	113,083
2025-07-22	4.620	4.710	4.610	4.610	4.377	718,524
2025-07-21	4.770	4.770	4.610	4.620	4.387	142,438
2025-07-18	4.730	4.830	4.685	4.740	4.500	906,708
2025-07-17	4.690	4.740	4.655	4.680	4.444	143,110
2025-07-16	4.730	4.760	4.660	4.690	4.453	160,659
2025-07-15	4.790	4.790	4.660	4.730	4.491	97,819
2025-07-14	4.650	4.810	4.630	4.790	4.548	161,731
2025-07-11	4.620	4.690	4.590	4.630	4.396	49,693
2025-07-10	4.600	4.700	4.580	4.620	4.387	56,544
2025-07-09	4.580	4.650	4.540	4.620	4.387	100,363
2025-07-08	4.570	4.580	4.530	4.540	4.311	97,959
2025-07-07	4.580	4.620	4.540	4.550	4.320	97,233
2025-07-04	4.570	4.610	4.510	4.570	4.339	121,544
2025-07-03	4.550	4.570	4.450	4.520	4.292	103,061
2025-07-02	4.460	4.540	4.460	4.540	4.311	840,150
2025-07-01	4.530	4.570	4.460	4.470	4.244	168,630
2025-06-30	4.450	4.560	4.450	4.530	4.301	653,291
2025-06-27	4.450	4.540	4.430	4.490	4.263	184,821
2025-06-26	4.430	4.465	4.390	4.450	4.225	724,506
2025-06-25	4.400	4.510	4.390	4.440	4.216	321,816
2025-06-24	4.300	4.510	4.300	4.410	4.187	270,449
2025-06-23	4.450	4.460	4.300	4.450	4.225	257,309
2025-06-20	4.390	4.480	4.310	4.460	4.235	159,340
2025-06-19	4.590	4.590	4.380	4.390	4.168	392,016
2025-06-18	4.620	4.630	4.500	4.530	4.301	215,028
2025-06-17	4.630	4.630	4.550	4.620	4.387	468,926
2025-06-16	4.500	4.690	4.470	4.630	4.396	378,563
2025-06-13	4.460	4.530	4.430	4.490	4.263	273,535
2025-06-12	4.490	4.510	4.430	4.460	4.235	379,498
2025-06-11	4.440	4.550	4.400	4.530	4.301	329,883
2025-06-10	4.440	4.480	4.380	4.420	4.197	653,448
2025-06-06	4.480	4.510	4.420	4.430	4.206	190,721
2025-06-05	4.490	4.530	4.430	4.490	4.263	851,219
2025-06-04	4.450	4.500	4.420	4.450	4.225	443,475
2025-06-03	4.450	4.490	4.330	4.490	4.263	316,047
2025-06-02	4.490	4.500	4.410	4.410	4.187	410,031
2025-05-30	4.440	4.530	4.400	4.490	4.263	4,839,749
2025-05-29	4.480	4.530	4.370	4.440	4.216	504,364
2025-05-28	4.490	4.530	4.430	4.470	4.244	503,424
2025-05-27	4.300	4.530	4.200	4.460	4.235	5,097,933
2025-05-26	4.600	4.660	4.560	4.560	4.330	171,525

← NewerPage 6 of 22 · 1,270 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.