Propel Funeral Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	4.660	4.680	4.600	4.600	4.018	24,401
2022-04-21	4.620	4.660	4.610	4.620	4.036	33,571
2022-04-20	4.650	4.670	4.600	4.600	4.018	23,552
2022-04-19	4.570	4.680	4.560	4.650	4.062	103,981
2022-04-14	4.700	4.700	4.570	4.650	4.062	47,828
2022-04-13	4.720	4.750	4.610	4.650	4.062	73,300
2022-04-12	4.690	4.760	4.690	4.690	4.097	149,463
2022-04-11	4.670	4.800	4.590	4.700	4.106	177,390
2022-04-08	4.690	4.750	4.690	4.750	4.149	20,205
2022-04-07	4.730	4.740	4.680	4.700	4.106	22,535
2022-04-06	4.700	4.750	4.650	4.750	4.149	1,270,661
2022-04-05	4.700	4.730	4.670	4.670	4.079	15,372
2022-04-04	4.640	4.750	4.640	4.750	4.149	38,490
2022-04-01	4.700	4.700	4.640	4.640	4.053	6,788
2022-03-31	4.620	4.700	4.600	4.640	4.053	82,978
2022-03-30	4.700	4.700	4.560	4.630	4.044	37,151
2022-03-29	4.700	4.740	4.640	4.700	4.106	52,378
2022-03-28	4.770	4.770	4.660	4.660	4.071	33,641
2022-03-25	4.820	4.820	4.660	4.790	4.184	40,339
2022-03-24	4.710	4.810	4.710	4.780	4.175	26,586
2022-03-23	4.750	4.790	4.600	4.700	4.106	22,562
2022-03-22	4.670	4.820	4.570	4.800	4.193	111,468
2022-03-21	4.730	4.730	4.590	4.710	4.114	7,365
2022-03-18	4.520	4.730	4.420	4.730	4.132	95,302
2022-03-17	4.600	4.620	4.440	4.510	3.940	52,164
2022-03-16	4.670	4.670	4.510	4.600	4.018	16,635
2022-03-15	4.480	4.620	4.480	4.540	3.966	6,370
2022-03-14	4.500	4.660	4.440	4.590	4.010	69,147
2022-03-11	4.510	4.600	4.380	4.600	4.018	37,717
2022-03-10	4.480	4.560	4.420	4.510	3.940	116,526
2022-03-09	4.390	4.420	4.360	4.400	3.844	18,010
2022-03-08	4.400	4.450	4.340	4.400	3.844	35,172
2022-03-07	4.500	4.500	4.390	4.400	3.844	48,316
2022-03-04	4.780	4.780	4.410	4.460	3.896	6,242
2022-03-03	4.460	4.770	4.460	4.690	4.044	93,145
2022-03-02	4.380	4.460	4.380	4.460	3.846	13,155
2022-03-01	4.550	4.550	4.400	4.400	3.794	18,198
2022-02-28	4.450	4.550	4.410	4.550	3.924	92,076
2022-02-25	4.380	4.460	4.310	4.390	3.786	45,191
2022-02-24	4.500	4.610	4.400	4.400	3.794	46,601
2022-02-23	4.400	4.630	4.400	4.500	3.881	89,568
2022-02-22	4.650	4.660	4.490	4.530	3.906	40,565
2022-02-21	4.690	4.760	4.650	4.650	4.010	42,146
2022-02-18	4.680	4.740	4.640	4.690	4.044	42,034
2022-02-17	4.590	4.700	4.590	4.640	4.001	22,539
2022-02-16	4.550	4.750	4.520	4.610	3.975	51,520
2022-02-15	4.450	4.580	4.430	4.550	3.924	62,819
2022-02-14	4.500	4.580	4.430	4.550	3.924	33,694
2022-02-11	4.540	4.560	4.490	4.500	3.881	31,607
2022-02-10	4.515	4.550	4.490	4.550	3.924	9,509
2022-02-09	4.400	4.510	4.390	4.500	3.881	121,266
2022-02-08	4.430	4.450	4.320	4.450	3.837	17,922
2022-02-07	4.310	4.440	4.300	4.400	3.794	33,829
2022-02-04	4.340	4.395	4.300	4.300	3.708	6,059
2022-02-03	4.380	4.400	4.360	4.390	3.786	21,901
2022-02-02	4.370	4.500	4.360	4.360	3.760	15,881
2022-02-01	4.430	4.450	4.390	4.450	3.837	1,686
2022-01-31	4.280	4.390	4.280	4.390	3.786	37,392
2022-01-28	4.280	4.350	4.270	4.290	3.700	55,517
2022-01-27	4.340	4.390	4.255	4.280	3.691	98,108

← NewerPage 20 of 22 · 1,271 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.