Propel Funeral Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.400 | 5.490 | 5.210 | 5.400 | 5.057 | 337,488 |
| 2025-02-24 | 5.790 | 5.790 | 5.360 | 5.420 | 5.076 | 799,528 |
| 2025-02-21 | 5.850 | 5.850 | 5.710 | 5.790 | 5.422 | 52,485 |
| 2025-02-20 | 5.925 | 5.930 | 5.770 | 5.800 | 5.432 | 170,362 |
| 2025-02-19 | 5.910 | 5.910 | 5.790 | 5.830 | 5.460 | 154,653 |
| 2025-02-18 | 5.870 | 5.940 | 5.830 | 5.870 | 5.497 | 89,464 |
| 2025-02-17 | 6.000 | 6.000 | 5.870 | 5.890 | 5.516 | 97,169 |
| 2025-02-14 | 5.890 | 6.020 | 5.840 | 5.990 | 5.610 | 119,902 |
| 2025-02-13 | 5.910 | 5.910 | 5.800 | 5.890 | 5.516 | 60,277 |
| 2025-02-12 | 5.910 | 5.910 | 5.840 | 5.870 | 5.497 | 89,265 |
| 2025-02-11 | 5.900 | 5.940 | 5.880 | 5.910 | 5.535 | 18,777 |
| 2025-02-10 | 5.870 | 5.950 | 5.860 | 5.950 | 5.572 | 24,115 |
| 2025-02-07 | 5.970 | 5.990 | 5.870 | 5.870 | 5.497 | 44,787 |
| 2025-02-06 | 5.930 | 5.970 | 5.900 | 5.940 | 5.563 | 35,280 |
| 2025-02-05 | 5.850 | 5.950 | 5.845 | 5.930 | 5.553 | 68,784 |
| 2025-02-04 | 5.860 | 5.870 | 5.820 | 5.850 | 5.479 | 59,444 |
| 2025-02-03 | 5.870 | 5.890 | 5.790 | 5.790 | 5.422 | 24,810 |
| 2025-01-31 | 5.770 | 5.930 | 5.770 | 5.930 | 5.553 | 66,197 |
| 2025-01-30 | 5.770 | 5.880 | 5.770 | 5.850 | 5.479 | 45,588 |
| 2025-01-29 | 5.860 | 5.880 | 5.810 | 5.850 | 5.479 | 198,686 |
| 2025-01-28 | 5.760 | 5.860 | 5.760 | 5.860 | 5.488 | 25,469 |
| 2025-01-24 | 5.740 | 5.795 | 5.710 | 5.790 | 5.422 | 62,543 |
| 2025-01-23 | 5.760 | 5.790 | 5.720 | 5.770 | 5.404 | 349,418 |
| 2025-01-22 | 5.760 | 5.850 | 5.760 | 5.790 | 5.422 | 29,857 |
| 2025-01-21 | 5.840 | 5.870 | 5.760 | 5.760 | 5.394 | 62,533 |
| 2025-01-20 | 5.800 | 5.880 | 5.790 | 5.820 | 5.450 | 72,495 |
| 2025-01-17 | 5.780 | 5.830 | 5.780 | 5.820 | 5.450 | 57,132 |
| 2025-01-16 | 5.720 | 5.820 | 5.720 | 5.820 | 5.450 | 93,401 |
| 2025-01-15 | 5.720 | 5.790 | 5.710 | 5.720 | 5.357 | 64,429 |
| 2025-01-14 | 5.750 | 5.780 | 5.660 | 5.680 | 5.319 | 70,776 |
| 2025-01-13 | 5.760 | 5.780 | 5.710 | 5.730 | 5.366 | 85,962 |
| 2025-01-10 | 5.810 | 5.850 | 5.770 | 5.810 | 5.441 | 47,254 |
| 2025-01-09 | 5.840 | 5.850 | 5.810 | 5.830 | 5.460 | 50,002 |
| 2025-01-08 | 5.800 | 5.830 | 5.750 | 5.820 | 5.450 | 147,432 |
| 2025-01-07 | 5.870 | 5.875 | 5.770 | 5.810 | 5.441 | 52,072 |
| 2025-01-06 | 5.870 | 5.900 | 5.790 | 5.810 | 5.441 | 31,570 |
| 2025-01-03 | 5.870 | 5.925 | 5.870 | 5.900 | 5.525 | 88,833 |
| 2025-01-02 | 5.880 | 5.890 | 5.800 | 5.850 | 5.479 | 66,653 |
| 2024-12-31 | 5.870 | 5.910 | 5.850 | 5.870 | 5.497 | 43,970 |
| 2024-12-30 | 5.840 | 5.890 | 5.810 | 5.850 | 5.479 | 50,080 |
| 2024-12-27 | 5.840 | 5.880 | 5.810 | 5.860 | 5.488 | 67,783 |
| 2024-12-24 | 5.750 | 5.890 | 5.750 | 5.890 | 5.516 | 98,262 |
| 2024-12-23 | 5.580 | 5.720 | 5.580 | 5.720 | 5.357 | 36,679 |
| 2024-12-20 | 5.580 | 5.680 | 5.580 | 5.610 | 5.254 | 131,960 |
| 2024-12-19 | 5.760 | 5.760 | 5.550 | 5.670 | 5.310 | 334,003 |
| 2024-12-18 | 5.820 | 5.820 | 5.720 | 5.790 | 5.422 | 173,818 |
| 2024-12-17 | 5.780 | 5.800 | 5.720 | 5.740 | 5.376 | 279,328 |
| 2024-12-16 | 5.880 | 5.910 | 5.730 | 5.780 | 5.413 | 208,816 |
| 2024-12-13 | 5.790 | 5.930 | 5.790 | 5.880 | 5.507 | 143,979 |
| 2024-12-12 | 5.880 | 5.930 | 5.840 | 5.890 | 5.516 | 69,406 |
| 2024-12-11 | 5.860 | 5.900 | 5.770 | 5.860 | 5.488 | 69,687 |
| 2024-12-10 | 5.870 | 5.880 | 5.770 | 5.860 | 5.488 | 116,305 |
| 2024-12-09 | 5.920 | 5.920 | 5.840 | 5.870 | 5.497 | 39,138 |
| 2024-12-06 | 5.890 | 5.970 | 5.850 | 5.920 | 5.544 | 226,276 |
| 2024-12-05 | 5.770 | 5.890 | 5.770 | 5.870 | 5.497 | 193,213 |
| 2024-12-04 | 5.810 | 5.830 | 5.740 | 5.830 | 5.460 | 104,216 |
| 2024-12-03 | 5.950 | 5.960 | 5.820 | 5.850 | 5.479 | 73,996 |
| 2024-12-02 | 6.000 | 6.000 | 5.870 | 5.960 | 5.582 | 25,344 |
| 2024-11-29 | 6.010 | 6.020 | 5.960 | 5.960 | 5.582 | 41,146 |
| 2024-11-28 | 5.850 | 6.010 | 5.850 | 6.000 | 5.619 | 149,211 |
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.