Propel Funeral Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.590 | 2.620 | 2.560 | 2.590 | 2.590 | 147,633 |
| 2026-10-19 | 2.600 | 2.620 | 2.540 | 2.590 | 2.590 | 167,577 |
| 2026-10-16 | 2.600 | 2.620 | 2.560 | 2.590 | 2.590 | 156,567 |
| 2026-10-15 | 2.670 | 2.670 | 2.550 | 2.550 | 2.550 | 684,357 |
| 2026-10-14 | 2.740 | 2.740 | 2.660 | 2.670 | 2.670 | 57,384 |
| 2026-10-13 | 2.710 | 2.740 | 2.680 | 2.710 | 2.710 | 148,197 |
| 2026-10-12 | 2.810 | 2.840 | 2.710 | 2.710 | 2.710 | 160,576 |
| 2026-10-09 | 2.790 | 2.840 | 2.780 | 2.810 | 2.810 | 137,546 |
| 2026-10-08 | 2.750 | 2.800 | 2.740 | 2.770 | 2.770 | 130,426 |
| 2026-10-07 | 2.730 | 2.800 | 2.730 | 2.750 | 2.750 | 133,067 |
| 2026-10-06 | 2.820 | 2.820 | 2.720 | 2.720 | 2.720 | 250,185 |
| 2026-10-05 | 2.760 | 2.780 | 2.750 | 2.760 | 2.760 | 136,912 |
| 2026-10-02 | 2.830 | 2.830 | 2.720 | 2.750 | 2.750 | 202,860 |
| 2026-10-01 | 2.890 | 2.890 | 2.750 | 2.750 | 2.750 | 342,377 |
| 2026-09-30 | 2.800 | 2.920 | 2.800 | 2.890 | 2.890 | 239,925 |
| 2026-09-29 | 2.840 | 2.840 | 2.795 | 2.810 | 2.810 | 91,953 |
| 2026-09-28 | 2.820 | 2.850 | 2.750 | 2.830 | 2.830 | 454,130 |
| 2026-09-25 | 2.860 | 2.860 | 2.800 | 2.830 | 2.830 | 163,993 |
| 2026-09-24 | 2.950 | 2.970 | 2.870 | 2.880 | 2.880 | 959,685 |
| 2026-09-23 | 3.030 | 3.055 | 2.960 | 2.980 | 2.980 | 233,661 |
| 2026-09-22 | 2.980 | 3.030 | 2.960 | 3.020 | 3.020 | 134,614 |
| 2026-09-21 | 2.900 | 3.010 | 2.900 | 2.940 | 2.940 | 173,935 |
| 2026-09-18 | 2.860 | 2.960 | 2.820 | 2.870 | 2.870 | 7,636,332 |
| 2026-09-17 | 2.910 | 2.930 | 2.820 | 2.850 | 2.850 | 321,112 |
| 2026-09-16 | 2.800 | 2.920 | 2.760 | 2.890 | 2.890 | 359,805 |
| 2026-09-15 | 2.800 | 2.840 | 2.730 | 2.800 | 2.800 | 766,491 |
| 2026-09-14 | 2.830 | 2.830 | 2.720 | 2.780 | 2.780 | 398,670 |
| 2026-09-11 | 2.830 | 2.840 | 2.780 | 2.780 | 2.780 | 563,248 |
| 2026-09-10 | 2.930 | 2.950 | 2.770 | 2.820 | 2.820 | 974,156 |
| 2026-09-09 | 3.040 | 3.100 | 2.930 | 2.930 | 2.930 | 380,004 |
| 2026-09-08 | 3.100 | 3.120 | 3.010 | 3.030 | 3.030 | 288,219 |
| 2026-09-07 | 3.200 | 3.220 | 3.120 | 3.140 | 3.140 | 207,717 |
| 2026-09-04 | 3.190 | 3.220 | 3.130 | 3.190 | 3.190 | 129,084 |
| 2026-09-03 | 3.170 | 3.240 | 3.110 | 3.160 | 3.160 | 113,159 |
| 2026-09-02 | 3.230 | 3.260 | 3.170 | 3.220 | 3.220 | 150,607 |
| 2026-09-01 | 3.310 | 3.310 | 3.180 | 3.270 | 3.270 | 102,511 |
| 2026-08-31 | 3.290 | 3.370 | 3.280 | 3.310 | 3.241 | 218,340 |
| 2026-08-28 | 3.230 | 3.290 | 3.220 | 3.280 | 3.212 | 123,996 |
| 2026-08-27 | 3.270 | 3.310 | 3.220 | 3.250 | 3.182 | 114,296 |
| 2026-08-26 | 3.220 | 3.300 | 3.150 | 3.270 | 3.202 | 143,686 |
| 2026-08-25 | 3.330 | 3.350 | 3.060 | 3.190 | 3.124 | 444,506 |
| 2026-08-24 | 3.300 | 3.355 | 3.290 | 3.330 | 3.261 | 120,855 |
| 2026-08-21 | 3.350 | 3.360 | 3.280 | 3.320 | 3.251 | 166,106 |
| 2026-08-20 | 3.400 | 3.400 | 3.310 | 3.350 | 3.280 | 184,799 |
| 2026-08-19 | 3.410 | 3.480 | 3.330 | 3.380 | 3.310 | 200,446 |
| 2026-08-18 | 3.450 | 3.490 | 3.425 | 3.450 | 3.378 | 128,627 |
| 2026-08-17 | 3.350 | 3.480 | 3.320 | 3.440 | 3.368 | 151,036 |
| 2026-08-14 | 3.360 | 3.410 | 3.280 | 3.370 | 3.300 | 135,831 |
| 2026-08-13 | 3.330 | 3.330 | 3.240 | 3.290 | 3.221 | 104,239 |
| 2026-08-12 | 3.340 | 3.340 | 3.250 | 3.290 | 3.221 | 120,020 |
| 2026-08-11 | 3.340 | 3.345 | 3.280 | 3.330 | 3.261 | 104,694 |
| 2026-08-10 | 3.410 | 3.440 | 3.300 | 3.320 | 3.251 | 206,723 |
| 2026-08-07 | 3.420 | 3.430 | 3.330 | 3.410 | 3.339 | 235,504 |
| 2026-08-06 | 3.330 | 3.440 | 3.330 | 3.380 | 3.310 | 130,235 |
| 2026-08-05 | 3.350 | 3.460 | 3.340 | 3.380 | 3.310 | 183,516 |
| 2026-08-04 | 3.280 | 3.370 | 3.250 | 3.350 | 3.280 | 243,199 |
| 2026-08-03 | 3.200 | 3.280 | 3.150 | 3.270 | 3.202 | 234,761 |
| 2026-07-31 | 3.200 | 3.240 | 3.180 | 3.220 | 3.153 | 180,448 |
| 2026-07-30 | 3.260 | 3.320 | 3.190 | 3.190 | 3.124 | 122,917 |
| 2026-07-29 | 3.220 | 3.270 | 3.220 | 3.270 | 3.202 | 152,554 |
Page 1 of 22 · 1,269 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.