Propel Funeral Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	4.550	4.730	4.550	4.680	4.088	13,370
2022-07-18	4.760	4.760	4.560	4.560	3.983	65,435
2022-07-15	4.600	4.780	4.600	4.760	4.158	16,910
2022-07-14	4.750	4.750	4.660	4.700	4.106	75,984
2022-07-13	4.720	4.760	4.720	4.760	4.158	12,695
2022-07-12	4.690	4.750	4.655	4.710	4.114	42,000
2022-07-11	4.780	4.790	4.610	4.690	4.097	21,408
2022-07-08	4.800	4.800	4.620	4.650	4.062	24,038
2022-07-07	4.750	4.970	4.680	4.800	4.193	76,377
2022-07-06	4.720	4.770	4.710	4.750	4.149	45,355
2022-07-05	4.710	4.800	4.700	4.750	4.149	18,202
2022-07-04	4.760	4.780	4.660	4.720	4.123	20,572
2022-07-01	4.750	4.750	4.560	4.700	4.106	9,150
2022-06-30	4.630	4.800	4.610	4.730	4.132	19,469
2022-06-29	4.780	4.790	4.720	4.730	4.132	7,544
2022-06-28	4.770	4.890	4.770	4.800	4.193	30,745
2022-06-27	4.680	4.940	4.650	4.800	4.193	49,653
2022-06-24	4.670	4.740	4.640	4.680	4.088	14,354
2022-06-23	4.470	4.650	4.470	4.600	4.018	20,062
2022-06-22	4.370	4.530	4.350	4.500	3.931	49,229
2022-06-21	4.290	4.420	4.290	4.420	3.861	9,041
2022-06-20	4.200	4.350	4.170	4.300	3.756	58,670
2022-06-17	4.390	4.390	4.170	4.390	3.835	32,516
2022-06-16	4.210	4.430	4.210	4.430	3.870	47,617
2022-06-15	4.280	4.350	4.170	4.210	3.678	77,539
2022-06-14	4.430	4.430	4.290	4.370	3.817	48,158
2022-06-10	4.520	4.600	4.460	4.520	3.948	18,331
2022-06-09	4.710	4.730	4.610	4.650	4.062	37,911
2022-06-08	4.860	4.880	4.700	4.700	4.106	47,851
2022-06-07	4.950	5.000	4.860	4.890	4.272	25,737
2022-06-06	5.060	5.060	4.950	4.950	4.324	11,344
2022-06-03	4.980	5.060	4.980	5.060	4.420	11,892
2022-06-02	5.030	5.060	4.970	4.980	4.350	2,366
2022-06-01	5.000	5.080	4.990	5.030	4.394	37,395
2022-05-31	4.910	5.000	4.900	4.960	4.333	20,565
2022-05-30	5.000	5.000	4.910	4.950	4.324	14,856
2022-05-27	4.900	4.980	4.900	4.950	4.324	11,120
2022-05-26	5.050	5.050	4.880	4.900	4.280	79,617
2022-05-25	4.860	5.050	4.860	5.050	4.411	22,350
2022-05-24	4.880	5.200	4.860	4.860	4.245	73,696
2022-05-23	4.800	4.880	4.800	4.880	4.263	198,963
2022-05-20	4.870	4.880	4.790	4.800	4.193	63,842
2022-05-19	4.870	4.870	4.760	4.820	4.210	57,861
2022-05-18	4.830	4.880	4.820	4.820	4.210	20,500
2022-05-17	4.830	4.850	4.770	4.800	4.193	84,965
2022-05-16	4.800	4.880	4.800	4.850	4.237	21,228
2022-05-13	4.760	4.830	4.760	4.800	4.193	21,043
2022-05-12	4.770	4.880	4.750	4.880	4.263	102,592
2022-05-11	4.860	4.860	4.760	4.800	4.193	51,105
2022-05-10	4.810	4.880	4.700	4.880	4.263	41,023
2022-05-09	4.890	4.890	4.750	4.800	4.193	28,073
2022-05-06	4.880	4.880	4.750	4.800	4.193	146,170
2022-05-05	4.720	4.930	4.720	4.930	4.307	63,822
2022-05-04	4.650	4.750	4.650	4.700	4.106	33,366
2022-05-03	4.680	4.680	4.630	4.650	4.062	17,479
2022-05-02	4.640	4.650	4.600	4.610	4.027	6,370
2022-04-29	4.630	4.640	4.500	4.620	4.036	7,382
2022-04-28	4.560	4.620	4.505	4.560	3.983	32,625
2022-04-27	4.580	4.600	4.540	4.560	3.983	15,683
2022-04-26	4.600	4.620	4.490	4.540	3.966	62,754

← NewerPage 19 of 22 · 1,265 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.