Propel Funeral Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 5.890 | 5.900 | 5.810 | 5.850 | 5.479 | 496,779 |
| 2024-11-26 | 5.830 | 5.890 | 5.770 | 5.860 | 5.488 | 127,865 |
| 2024-11-25 | 5.800 | 5.830 | 5.755 | 5.830 | 5.460 | 76,026 |
| 2024-11-22 | 5.830 | 5.830 | 5.670 | 5.770 | 5.404 | 71,802 |
| 2024-11-21 | 5.730 | 5.860 | 5.690 | 5.760 | 5.394 | 154,710 |
| 2024-11-20 | 5.670 | 5.730 | 5.535 | 5.730 | 5.366 | 128,111 |
| 2024-11-19 | 5.750 | 5.750 | 5.630 | 5.690 | 5.329 | 40,257 |
| 2024-11-18 | 5.750 | 5.800 | 5.700 | 5.770 | 5.404 | 89,606 |
| 2024-11-15 | 5.810 | 5.850 | 5.750 | 5.750 | 5.385 | 24,643 |
| 2024-11-14 | 5.750 | 5.870 | 5.750 | 5.800 | 5.432 | 18,682 |
| 2024-11-13 | 5.950 | 6.010 | 5.750 | 5.750 | 5.385 | 180,792 |
| 2024-11-12 | 5.930 | 6.010 | 5.920 | 5.940 | 5.563 | 224,727 |
| 2024-11-11 | 5.910 | 5.950 | 5.870 | 5.920 | 5.544 | 84,215 |
| 2024-11-08 | 6.000 | 6.030 | 5.950 | 5.950 | 5.572 | 48,376 |
| 2024-11-07 | 6.050 | 6.160 | 5.980 | 5.990 | 5.610 | 125,781 |
| 2024-11-06 | 6.020 | 6.080 | 6.000 | 6.000 | 5.619 | 85,292 |
| 2024-11-05 | 6.000 | 6.050 | 5.950 | 6.010 | 5.628 | 36,913 |
| 2024-11-04 | 6.060 | 6.120 | 6.020 | 6.030 | 5.647 | 119,948 |
| 2024-11-01 | 6.060 | 6.060 | 5.980 | 6.050 | 5.666 | 60,932 |
| 2024-10-31 | 5.910 | 6.090 | 5.910 | 6.060 | 5.675 | 66,631 |
| 2024-10-30 | 6.010 | 6.075 | 5.980 | 6.040 | 5.656 | 193,654 |
| 2024-10-29 | 6.000 | 6.030 | 5.980 | 5.990 | 5.610 | 69,541 |
| 2024-10-28 | 6.020 | 6.020 | 5.930 | 5.990 | 5.610 | 473,629 |
| 2024-10-25 | 5.830 | 6.040 | 5.830 | 6.020 | 5.638 | 95,635 |
| 2024-10-24 | 5.950 | 5.950 | 5.760 | 5.830 | 5.460 | 85,521 |
| 2024-10-23 | 5.880 | 5.930 | 5.760 | 5.800 | 5.432 | 146,709 |
| 2024-10-22 | 5.620 | 5.840 | 5.620 | 5.810 | 5.441 | 88,380 |
| 2024-10-21 | 5.650 | 5.750 | 5.620 | 5.700 | 5.338 | 69,559 |
| 2024-10-18 | 5.720 | 5.720 | 5.610 | 5.700 | 5.338 | 258,322 |
| 2024-10-17 | 5.670 | 5.720 | 5.660 | 5.720 | 5.357 | 115,017 |
| 2024-10-16 | 5.670 | 5.685 | 5.640 | 5.670 | 5.310 | 150,926 |
| 2024-10-15 | 5.690 | 5.730 | 5.650 | 5.670 | 5.310 | 127,761 |
| 2024-10-14 | 5.740 | 5.755 | 5.620 | 5.700 | 5.338 | 292,668 |
| 2024-10-11 | 5.750 | 5.800 | 5.690 | 5.700 | 5.338 | 56,423 |
| 2024-10-10 | 5.750 | 5.810 | 5.740 | 5.740 | 5.376 | 33,780 |
| 2024-10-09 | 5.730 | 5.840 | 5.730 | 5.790 | 5.422 | 56,154 |
| 2024-10-08 | 5.760 | 5.790 | 5.720 | 5.780 | 5.413 | 77,190 |
| 2024-10-07 | 5.800 | 5.800 | 5.730 | 5.800 | 5.432 | 32,475 |
| 2024-10-04 | 5.770 | 5.790 | 5.665 | 5.760 | 5.394 | 196,326 |
| 2024-10-03 | 5.910 | 5.910 | 5.720 | 5.790 | 5.422 | 62,825 |
| 2024-10-02 | 5.800 | 5.840 | 5.710 | 5.710 | 5.347 | 51,216 |
| 2024-10-01 | 5.800 | 5.850 | 5.720 | 5.840 | 5.469 | 105,547 |
| 2024-09-30 | 5.650 | 5.820 | 5.650 | 5.780 | 5.413 | 166,967 |
| 2024-09-27 | 5.650 | 5.690 | 5.630 | 5.660 | 5.301 | 388,669 |
| 2024-09-26 | 5.720 | 5.720 | 5.640 | 5.640 | 5.282 | 106,704 |
| 2024-09-25 | 5.670 | 5.690 | 5.560 | 5.650 | 5.291 | 113,679 |
| 2024-09-24 | 5.730 | 5.740 | 5.620 | 5.640 | 5.282 | 116,053 |
| 2024-09-23 | 5.760 | 5.850 | 5.730 | 5.750 | 5.385 | 149,763 |
| 2024-09-20 | 5.680 | 5.940 | 5.680 | 5.910 | 5.535 | 213,491 |
| 2024-09-19 | 5.940 | 5.940 | 5.660 | 5.660 | 5.301 | 69,720 |
| 2024-09-18 | 5.850 | 5.870 | 5.770 | 5.790 | 5.422 | 56,068 |
| 2024-09-17 | 5.970 | 5.980 | 5.850 | 5.850 | 5.479 | 69,803 |
| 2024-09-16 | 6.000 | 6.005 | 5.900 | 5.970 | 5.591 | 42,732 |
| 2024-09-13 | 5.980 | 6.120 | 5.970 | 6.000 | 5.619 | 118,018 |
| 2024-09-12 | 5.820 | 5.960 | 5.800 | 5.930 | 5.553 | 248,131 |
| 2024-09-11 | 5.920 | 5.920 | 5.740 | 5.800 | 5.432 | 178,246 |
| 2024-09-10 | 5.930 | 6.000 | 5.810 | 5.920 | 5.544 | 151,355 |
| 2024-09-09 | 5.800 | 5.975 | 5.800 | 5.860 | 5.488 | 111,482 |
| 2024-09-06 | 5.760 | 5.910 | 5.760 | 5.850 | 5.479 | 92,998 |
| 2024-09-05 | 5.880 | 5.880 | 5.720 | 5.760 | 5.394 | 37,988 |
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.