Propel Funeral Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	4.350	4.390	4.270	4.310	3.717	72,304
2022-01-24	4.390	4.400	4.300	4.320	3.725	34,610
2022-01-21	4.550	4.550	4.410	4.450	3.837	13,825
2022-01-20	4.530	4.550	4.460	4.550	3.924	57,030
2022-01-19	4.510	4.540	4.440	4.540	3.915	21,030
2022-01-18	4.510	4.520	4.440	4.500	3.881	50,602
2022-01-17	4.490	4.560	4.490	4.510	3.889	47,001
2022-01-14	4.540	4.540	4.470	4.520	3.898	18,217
2022-01-13	4.540	4.540	4.490	4.540	3.915	29,190
2022-01-12	4.500	4.540	4.480	4.480	3.863	22,792
2022-01-11	4.470	4.530	4.470	4.530	3.906	20,168
2022-01-10	4.410	4.510	4.410	4.500	3.881	39,903
2022-01-07	4.490	4.490	4.410	4.410	3.803	17,062
2022-01-06	4.460	4.490	4.410	4.490	3.872	20,455
2022-01-05	4.360	4.490	4.360	4.490	3.872	30,059
2022-01-04	4.360	4.470	4.360	4.400	3.794	26,303
2021-12-31	4.350	4.500	4.350	4.430	3.820	14,019
2021-12-30	4.500	4.500	4.350	4.350	3.751	36,228
2021-12-29	4.520	4.520	4.440	4.480	3.863	30,974
2021-12-24	4.540	4.540	4.430	4.500	3.881	51,807
2021-12-23	4.480	4.530	4.430	4.490	3.872	29,717
2021-12-22	4.400	4.500	4.360	4.430	3.820	60,419
2021-12-21	4.360	4.400	4.360	4.390	3.786	12,435
2021-12-20	4.410	4.450	4.350	4.350	3.751	26,977
2021-12-17	4.410	4.450	4.410	4.430	3.820	2,413
2021-12-16	4.350	4.460	4.350	4.460	3.846	7,293
2021-12-15	4.470	4.490	4.350	4.350	3.751	43,058
2021-12-14	4.480	4.500	4.320	4.350	3.751	43,185
2021-12-13	4.390	4.500	4.350	4.480	3.863	71,470
2021-12-10	4.420	4.440	4.330	4.350	3.751	12,554
2021-12-09	4.400	4.440	4.330	4.330	3.734	17,150
2021-12-08	4.380	4.450	4.300	4.300	3.708	29,080
2021-12-07	4.400	4.400	4.330	4.360	3.760	21,681
2021-12-06	4.490	4.490	4.330	4.330	3.734	29,484
2021-12-03	4.330	4.500	4.260	4.500	3.881	54,613
2021-12-02	4.580	4.580	4.300	4.300	3.708	36,979
2021-12-01	4.480	4.550	4.480	4.530	3.906	41,099
2021-11-30	4.410	4.490	4.410	4.480	3.863	52,930
2021-11-29	4.360	4.430	4.360	4.410	3.803	37,791
2021-11-26	4.410	4.440	4.390	4.400	3.794	229,708
2021-11-25	4.440	4.440	4.370	4.420	3.812	23,472
2021-11-24	4.320	4.440	4.300	4.440	3.829	163,987
2021-11-23	4.320	4.370	4.150	4.310	3.717	95,794
2021-11-22	4.450	4.460	4.350	4.430	3.820	22,144
2021-11-19	4.390	4.440	4.350	4.400	3.794	24,271
2021-11-18	4.280	4.370	4.280	4.370	3.768	31,798
2021-11-17	4.200	4.250	4.150	4.250	3.665	45,325
2021-11-16	4.240	4.250	4.170	4.200	3.622	107,679
2021-11-15	4.240	4.240	4.190	4.240	3.656	110,399
2021-11-12	4.240	4.260	4.210	4.240	3.656	25,171
2021-11-11	4.220	4.240	4.200	4.240	3.656	31,014
2021-11-10	4.250	4.290	4.220	4.240	3.656	23,187
2021-11-09	4.350	4.350	4.220	4.260	3.674	117,766
2021-11-08	4.350	4.380	4.250	4.290	3.700	61,388
2021-11-05	4.300	4.350	4.300	4.350	3.751	39,316
2021-11-04	4.330	4.370	4.310	4.340	3.743	49,405
2021-11-03	4.300	4.320	4.290	4.300	3.708	50,738
2021-11-02	4.250	4.340	4.240	4.330	3.734	65,614
2021-11-01	4.250	4.320	4.250	4.300	3.708	60,132
2021-10-29	4.250	4.300	4.185	4.200	3.622	157,121

← NewerPage 21 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.