Propel Funeral Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.650 | 4.700 | 4.600 | 4.620 | 4.387 | 243,859 |
| 2025-05-22 | 4.680 | 4.730 | 4.640 | 4.660 | 4.425 | 228,456 |
| 2025-05-21 | 4.840 | 4.850 | 4.685 | 4.720 | 4.481 | 216,533 |
| 2025-05-20 | 4.850 | 4.850 | 4.790 | 4.840 | 4.595 | 157,434 |
| 2025-05-19 | 4.780 | 4.910 | 4.780 | 4.830 | 4.586 | 139,224 |
| 2025-05-16 | 4.820 | 4.960 | 4.770 | 4.780 | 4.538 | 685,784 |
| 2025-05-15 | 5.010 | 5.010 | 4.800 | 4.810 | 4.567 | 573,342 |
| 2025-05-14 | 5.110 | 5.110 | 5.000 | 5.010 | 4.757 | 63,346 |
| 2025-05-13 | 5.030 | 5.110 | 5.020 | 5.070 | 4.814 | 152,970 |
| 2025-05-12 | 5.150 | 5.150 | 5.000 | 5.010 | 4.757 | 79,857 |
| 2025-05-09 | 5.100 | 5.110 | 5.040 | 5.100 | 4.842 | 250,804 |
| 2025-05-08 | 5.080 | 5.090 | 5.020 | 5.060 | 4.804 | 73,458 |
| 2025-05-07 | 5.180 | 5.180 | 5.070 | 5.080 | 4.823 | 236,847 |
| 2025-05-06 | 5.150 | 5.170 | 5.110 | 5.150 | 4.890 | 137,015 |
| 2025-05-05 | 5.170 | 5.170 | 5.110 | 5.130 | 4.871 | 176,700 |
| 2025-05-02 | 5.160 | 5.200 | 5.100 | 5.150 | 4.890 | 237,303 |
| 2025-05-01 | 5.140 | 5.190 | 5.095 | 5.160 | 4.899 | 171,370 |
| 2025-04-30 | 5.180 | 5.180 | 5.110 | 5.180 | 4.918 | 190,837 |
| 2025-04-29 | 5.200 | 5.250 | 5.160 | 5.180 | 4.918 | 1,789,108 |
| 2025-04-28 | 5.200 | 5.300 | 5.150 | 5.150 | 4.890 | 97,306 |
| 2025-04-24 | 5.210 | 5.340 | 5.190 | 5.280 | 5.013 | 46,904 |
| 2025-04-23 | 5.220 | 5.230 | 5.130 | 5.190 | 4.928 | 145,326 |
| 2025-04-22 | 5.160 | 5.160 | 5.090 | 5.130 | 4.871 | 97,785 |
| 2025-04-17 | 5.080 | 5.165 | 5.060 | 5.140 | 4.880 | 50,890 |
| 2025-04-16 | 5.200 | 5.220 | 5.080 | 5.120 | 4.861 | 112,063 |
| 2025-04-15 | 5.230 | 5.260 | 5.150 | 5.190 | 4.928 | 75,279 |
| 2025-04-14 | 5.300 | 5.340 | 5.210 | 5.230 | 4.966 | 283,541 |
| 2025-04-11 | 5.270 | 5.270 | 5.170 | 5.200 | 4.937 | 346,210 |
| 2025-04-10 | 5.160 | 5.260 | 5.130 | 5.230 | 4.966 | 205,883 |
| 2025-04-09 | 5.300 | 5.320 | 5.050 | 5.050 | 4.795 | 138,744 |
| 2025-04-08 | 5.100 | 5.240 | 5.100 | 5.180 | 4.918 | 137,130 |
| 2025-04-07 | 4.950 | 5.110 | 4.800 | 5.070 | 4.814 | 528,253 |
| 2025-04-04 | 5.320 | 5.320 | 5.090 | 5.190 | 4.928 | 261,676 |
| 2025-04-03 | 5.280 | 5.300 | 5.215 | 5.270 | 5.004 | 63,504 |
| 2025-04-02 | 5.320 | 5.330 | 5.260 | 5.260 | 4.994 | 832,973 |
| 2025-04-01 | 5.380 | 5.380 | 5.290 | 5.310 | 5.042 | 63,470 |
| 2025-03-31 | 5.300 | 5.360 | 5.260 | 5.310 | 5.042 | 102,120 |
| 2025-03-28 | 5.360 | 5.380 | 5.290 | 5.370 | 5.099 | 97,381 |
| 2025-03-27 | 5.350 | 5.380 | 5.315 | 5.330 | 5.061 | 92,305 |
| 2025-03-26 | 5.280 | 5.360 | 5.260 | 5.340 | 5.070 | 88,094 |
| 2025-03-25 | 5.290 | 5.290 | 5.230 | 5.260 | 4.994 | 48,005 |
| 2025-03-24 | 5.280 | 5.290 | 5.190 | 5.210 | 4.947 | 193,126 |
| 2025-03-21 | 5.250 | 5.270 | 5.200 | 5.230 | 4.966 | 96,823 |
| 2025-03-20 | 5.180 | 5.250 | 5.180 | 5.250 | 4.985 | 47,477 |
| 2025-03-19 | 5.120 | 5.210 | 5.120 | 5.180 | 4.918 | 232,022 |
| 2025-03-18 | 5.230 | 5.260 | 5.180 | 5.180 | 4.918 | 97,518 |
| 2025-03-17 | 5.260 | 5.300 | 5.170 | 5.180 | 4.918 | 116,067 |
| 2025-03-14 | 5.040 | 5.220 | 5.040 | 5.190 | 4.928 | 126,347 |
| 2025-03-13 | 5.110 | 5.140 | 5.010 | 5.020 | 4.766 | 677,174 |
| 2025-03-12 | 5.190 | 5.190 | 5.060 | 5.090 | 4.833 | 335,543 |
| 2025-03-11 | 5.190 | 5.190 | 5.085 | 5.170 | 4.909 | 272,792 |
| 2025-03-10 | 5.230 | 5.270 | 5.180 | 5.190 | 4.928 | 167,897 |
| 2025-03-07 | 5.250 | 5.270 | 5.200 | 5.230 | 4.966 | 169,932 |
| 2025-03-06 | 5.290 | 5.290 | 5.180 | 5.240 | 4.975 | 242,605 |
| 2025-03-05 | 5.240 | 5.270 | 5.210 | 5.250 | 4.985 | 182,043 |
| 2025-03-04 | 5.280 | 5.360 | 5.240 | 5.240 | 4.975 | 357,260 |
| 2025-03-03 | 5.520 | 5.520 | 5.290 | 5.320 | 5.051 | 116,420 |
| 2025-02-28 | 5.430 | 5.510 | 5.410 | 5.420 | 5.076 | 157,865 |
| 2025-02-27 | 5.760 | 5.760 | 5.430 | 5.450 | 5.104 | 213,064 |
| 2025-02-26 | 5.380 | 5.500 | 5.380 | 5.390 | 5.048 | 162,289 |
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.