ASX - Delayed Quote
AUD
Propel Funeral Partners Limited (PFP.AX)
2.6600
+0.1100
(+4.31%)
At close: 4:10:15 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
2.5700
2.6900
2.5700
2.6600
2.6600
139,484
Nov 2, 2026
2.7000
2.7000
2.5500
2.5500
2.5500
199,650
Oct 30, 2026
2.6400
2.7100
2.6200
2.6600
2.6600
110,791
Oct 29, 2026
2.6100
2.6400
2.5800
2.6400
2.6400
90,193
Oct 28, 2026
2.5600
2.6200
2.5600
2.6000
2.6000
89,105
Oct 27, 2026
2.6100
2.6100
2.5400
2.5700
2.5700
56,782
Oct 26, 2026
2.6000
2.6100
2.5300
2.5900
2.5900
139,928
Oct 23, 2026
2.6000
2.6200
2.5400
2.5900
2.5900
207,325
Oct 22, 2026
2.6850
2.6850
2.5900
2.6200
2.6200
135,466
Oct 21, 2026
2.5800
2.6500
2.5800
2.6500
2.6500
145,992
Oct 20, 2026
2.5900
2.6200
2.5600
2.5900
2.5900
147,633
Oct 19, 2026
2.6000
2.6200
2.5400
2.5900
2.5900
167,577
Oct 16, 2026
2.6000
2.6200
2.5600
2.5900
2.5900
156,567
Oct 15, 2026
2.6700
2.6700
2.5500
2.5500
2.5500
684,357
Oct 14, 2026
2.7400
2.7400
2.6600
2.6700
2.6700
57,384
Oct 13, 2026
2.7100
2.7400
2.6800
2.7100
2.7100
148,197
Oct 12, 2026
2.8100
2.8400
2.7100
2.7100
2.7100
160,576
Oct 9, 2026
2.7900
2.8400
2.7800
2.8100
2.8100
137,546
Oct 8, 2026
2.7500
2.8000
2.7400
2.7700
2.7700
130,426
Oct 7, 2026
2.7300
2.8000
2.7300
2.7500
2.7500
133,067
Oct 6, 2026
2.8200
2.8200
2.7200
2.7200
2.7200
250,185
Oct 5, 2026
2.7600
2.7800
2.7500
2.7600
2.7600
136,912
Oct 2, 2026
2.8300
2.8300
2.7200
2.7500
2.7500
202,860
Oct 1, 2026
2.8900
2.8900
2.7500
2.7500
2.7500
342,377
Sep 30, 2026
2.8000
2.9200
2.8000
2.8900
2.8900
239,925
Sep 29, 2026
2.8400
2.8400
2.7950
2.8100
2.8100
91,953
Sep 28, 2026
2.8200
2.8500
2.7500
2.8300
2.8300
454,130
Sep 25, 2026
2.8600
2.8600
2.8000
2.8300
2.8300
163,993
Sep 24, 2026
2.9500
2.9700
2.8700
2.8800
2.8800
959,685
Sep 23, 2026
3.0300
3.0550
2.9600
2.9800
2.9800
233,661
Sep 22, 2026
2.9800
3.0300
2.9600
3.0200
3.0200
134,614
Sep 21, 2026
2.9000
3.0100
2.9000
2.9400
2.9400
173,935
Sep 18, 2026
2.8600
2.9600
2.8200
2.8700
2.8700
7,636,332
Sep 17, 2026
2.9100
2.9300
2.8200
2.8500
2.8500
321,112
Sep 16, 2026
2.8000
2.9200
2.7600
2.8900
2.8900
359,805
Sep 15, 2026
2.8000
2.8400
2.7300
2.8000
2.8000
766,491
Sep 14, 2026
2.8300
2.8300
2.7200
2.7800
2.7800
398,670
Sep 11, 2026
2.8300
2.8400
2.7800
2.7800
2.7800
563,248
Sep 10, 2026
2.9300
2.9500
2.7700
2.8200
2.8200
974,156
Sep 9, 2026
3.0400
3.1000
2.9300
2.9300
2.9300
380,004
Sep 8, 2026
3.1000
3.1200
3.0100
3.0300
3.0300
288,219
Sep 7, 2026
3.2000
3.2200
3.1200
3.1400
3.1400
207,717
Sep 4, 2026
3.1900
3.2200
3.1300
3.1900
3.1900
129,084
Sep 3, 2026
3.1700
3.2400
3.1100
3.1600
3.1600
113,159
Sep 2, 2026
3.2300
3.2600
3.1700
3.2200
3.2200
150,607
Sep 1, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
3.3100
3.3100
3.1800
3.2700
3.2700
102,511
Aug 31, 2026
3.2900
3.3700
3.2800
3.3100
3.2410
218,340
Aug 28, 2026
3.2300
3.2900
3.2200
3.2800
3.2116
123,996
Aug 27, 2026
3.2700
3.3100
3.2200
3.2500
3.1823
114,296
Aug 26, 2026
3.2200
3.3000
3.1500
3.2700
3.2018
143,686
Aug 25, 2026
3.3300
3.3500
3.0600
3.1900
3.1235
444,506
Aug 24, 2026
3.3000
3.3550
3.2900
3.3300
3.2606
120,855
Aug 21, 2026
3.3500
3.3600
3.2800
3.3200
3.2508
166,106
Aug 20, 2026
3.4000
3.4000
3.3100
3.3500
3.2802
184,799
Aug 19, 2026
3.4100
3.4800
3.3300
3.3800
3.3095
200,446
Aug 18, 2026
3.4500
3.4900
3.4250
3.4500
3.3781
128,627
Aug 17, 2026
3.3500
3.4800
3.3200
3.4400
3.3683
151,036
Aug 14, 2026
3.3600
3.4100
3.2800
3.3700
3.2997
135,831
Aug 13, 2026
3.3300
3.3300
3.2400
3.2900
3.2214
104,239
Aug 12, 2026
3.3400
3.3400
3.2500
3.2900
3.2214
120,020
Aug 11, 2026
3.3400
3.3450
3.2800
3.3300
3.2606
104,694
Aug 10, 2026
3.4100
3.4400
3.3000
3.3200
3.2508
206,723
Aug 7, 2026
3.4200
3.4300
3.3300
3.4100
3.3389
235,504
Aug 6, 2026
3.3300
3.4400
3.3300
3.3800
3.3095
130,235
Aug 5, 2026
3.3500
3.4600
3.3400
3.3800
3.3095
183,516
Aug 4, 2026
3.2800
3.3700
3.2500
3.3500
3.2802
243,199
Aug 3, 2026
3.2000
3.2800
3.1500
3.2700
3.2018
234,761
Jul 31, 2026
3.2000
3.2400
3.1800
3.2200
3.1529
180,448
Jul 30, 2026
3.2600
3.3200
3.1900
3.1900
3.1235
122,917
Jul 29, 2026
3.2200
3.2700
3.2200
3.2700
3.2018
152,554
Jul 28, 2026
3.1700
3.2250
3.1250
3.1900
3.1235
209,589
Jul 27, 2026
3.1700
3.1900
3.1100
3.1500
3.0843
125,908
Jul 24, 2026
3.1300
3.1700
3.1000
3.1100
3.0452
168,757
Jul 23, 2026
3.1200
3.1500
3.1100
3.1300
3.0648
93,336
Jul 22, 2026
3.1900
3.1900
3.1000
3.1200
3.0550
78,982
Jul 21, 2026
3.2000
3.2000
3.1400
3.1700
3.1039
102,925
Jul 20, 2026
3.2400
3.2400
3.1650
3.2000
3.1333
207,515
Jul 17, 2026
3.3100
3.3100
3.2000
3.2000
3.1333
56,598
Jul 16, 2026
3.1900
3.3000
3.1750
3.3000
3.2312
131,426
Jul 15, 2026
3.2400
3.2400
3.1600
3.1600
3.0941
76,521
Jul 14, 2026
3.2200
3.2400
3.1950
3.2100
3.1431
78,482
Jul 13, 2026
3.2100
3.2900
3.1800
3.2300
3.1627
98,552
Jul 10, 2026
3.3000
3.3000
3.1900
3.2100
3.1431
112,577
Jul 9, 2026
3.2100
3.2750
3.1600
3.2400
3.1725
82,699
Jul 8, 2026
3.2100
3.2200
3.1600
3.2200
3.1529
132,861
Jul 7, 2026
3.2700
3.2700
3.2100
3.2400
3.1725
158,894
Jul 6, 2026
3.1900
3.2800
3.1700
3.2500
3.1823
111,529
Jul 3, 2026
3.1600
3.2500
3.1400
3.2000
3.1333
209,285
Jul 2, 2026
3.2300
3.2300
3.1200
3.1400
3.0745
164,572
Jul 1, 2026
3.0800
3.2500
3.0800
3.2300
3.1627
194,851
Jun 30, 2026
3.0500
3.1700
3.0100
3.1300
3.0648
703,198
Jun 29, 2026
3.1300
3.2200
3.1300
3.1600
3.0941
380,010
Jun 26, 2026
3.0200
3.1700
3.0100
3.1500
3.0843
282,630
Jun 25, 2026
2.9300
3.0700
2.9100
3.0200
2.9570
503,185
Jun 24, 2026
2.9800
3.0200
2.9100
2.9300
2.8689
2,045,063
Jun 23, 2026
3.0000
3.0400
2.9600
3.0100
2.9473
1,471,179
Jun 22, 2026
2.9800
3.0700
2.9400
2.9900
2.9277
593,370
Jun 19, 2026
2.9100
3.0200
2.9000
2.9800
2.9179
420,509
Jun 18, 2026
3.0500
3.0500
2.9100
2.9300
2.8689
985,669
Jun 17, 2026
3.1300
3.1300
3.0700
3.0700
3.0060
328,046
Jun 16, 2026
3.2700
3.2700
3.0700
3.1300
3.0648
405,292
Jun 15, 2026
3.0900
3.2700
3.0400
3.2700
3.2018
440,660
Jun 12, 2026
3.1000
3.1100
3.0300
3.0700
3.0060
122,478
Jun 11, 2026
3.0900
3.1100
3.0300
3.0800
3.0158
142,564
Jun 10, 2026
3.0500
3.1400
3.0100
3.1000
3.0354
173,931
Jun 9, 2026
3.2000
3.2000
2.9900
3.0000
2.9375
506,182
Jun 5, 2026
3.4000
3.4000
3.1900
3.1900
3.1235
281,811
Jun 4, 2026
3.3800
3.4300
2.9900
3.3800
3.3095
572,090
Jun 3, 2026
3.4900
3.5600
3.4300
3.5400
3.4662
362,297
Jun 2, 2026
3.5900
3.5900
3.4600
3.4700
3.3977
155,762
Jun 1, 2026
3.6200
3.6400
3.5400
3.5900
3.5152
130,223
May 29, 2026
3.5800
3.7000
3.5800
3.6200
3.5445
245,539
May 28, 2026
3.6800
3.6800
3.5800
3.6200
3.5445
173,049
May 27, 2026
3.7500
3.7500
3.6100
3.6600
3.5837
110,353
May 26, 2026
3.6500
3.7100
3.5900
3.6500
3.5739
239,871
May 25, 2026
3.5100
3.6500
3.4900
3.6300
3.5543
236,534
May 22, 2026
3.4000
3.4900
3.3800
3.4600
3.3879
363,277
May 21, 2026
3.5500
3.5600
3.3800
3.4000
3.3291
445,541
May 20, 2026
3.5500
3.5800
3.4900
3.5100
3.4368
132,519
May 19, 2026
3.4400
3.5200
3.3500
3.5100
3.4368
249,990
May 18, 2026
3.4850
3.4850
3.3500
3.3500
3.2802
205,011
May 15, 2026
3.5000
3.5400
3.4700
3.4700
3.3977
136,188
May 14, 2026
3.6400
3.6400
3.4800
3.4900
3.4172
330,509
May 13, 2026
3.5500
3.6700
3.5500
3.6400
3.5641
66,818
May 12, 2026
3.6700
3.6700
3.5500
3.5500
3.4760
155,838
May 11, 2026
3.6400
3.7000
3.5800
3.6600
3.5837
230,931
May 8, 2026
3.6800
3.7100
3.6400
3.6700
3.5935
96,634
May 7, 2026
3.7200
3.7800
3.6700
3.6900
3.6131
247,289
May 6, 2026
3.6800
3.7300
3.6500
3.6800
3.6033
96,799
May 5, 2026
3.7200
3.7500
3.6600
3.6700
3.5935
98,587
May 4, 2026
3.7600
3.7800
3.7300
3.7500
3.6718
76,209
May 1, 2026
3.8000
3.8400
3.7300
3.7300
3.6522
124,789
Apr 30, 2026
3.8500
3.8900
3.7500
3.7900
3.7110
228,113
Apr 29, 2026
3.8900
3.9200
3.8500
3.8500
3.7697
92,854
Apr 28, 2026
3.9800
3.9900
3.8800
3.8800
3.7991
598,418
Apr 27, 2026
4.0000
4.0000
3.9500
4.0000
3.9166
30,224
Apr 24, 2026
3.9800
4.0000
3.9450
4.0000
3.9166
58,133
Apr 23, 2026
3.9600
4.0200
3.9400
3.9800
3.8970
87,416
Apr 22, 2026
4.0000
4.0100
3.9600
3.9800
3.8970
33,228
Apr 21, 2026
3.9100
4.0100
3.9100
3.9900
3.9068
120,204
Apr 20, 2026
3.9400
3.9700
3.8900
3.9500
3.8677
146,869
Apr 17, 2026
3.8900
3.9500
3.8200
3.9400
3.8579
291,634
Apr 16, 2026
3.8700
3.8900
3.7900
3.8100
3.7306
480,250
Apr 15, 2026
3.8700
3.8900
3.8000
3.8600
3.7795
202,228
Apr 14, 2026
3.9000
3.9200
3.8100
3.8400
3.7600
120,183
Apr 13, 2026
3.9900
3.9900
3.8500
3.9000
3.8187
246,458
Apr 10, 2026
3.9900
4.0000
3.9000
3.9100
3.8285
193,133
Apr 9, 2026
4.0200
4.0200
3.9300
3.9900
3.9068
291,640
Apr 8, 2026
3.9500
4.0700
3.9500
3.9900
3.9068
230,261
Apr 7, 2026
4.1100
4.1100
3.9100
3.9100
3.8285
146,083
Apr 2, 2026
4.0700
4.1400
4.0000
4.0300
3.9460
130,611
Apr 1, 2026
4.1000
4.1500
4.0700
4.1100
4.0243
70,694
Mar 31, 2026
4.0700
4.0700
4.0000
4.0500
3.9656
509,821
Mar 30, 2026
4.0900
4.0900
4.0000
4.0500
3.9656
136,748
Mar 27, 2026
4.0200
4.1100
4.0100
4.1000
4.0145
32,768
Mar 26, 2026
4.2000
4.2000
4.0150
4.0400
3.9558
181,391
Mar 25, 2026
4.1000
4.1500
4.0700
4.0900
4.0047
119,039
Mar 24, 2026
4.1900
4.2000
4.0400
4.0800
3.9949
184,481
Mar 23, 2026
4.1000
4.2200
4.0200
4.1900
4.1027
253,667
Mar 20, 2026
4.1700
4.1700
4.0300
4.0600
3.9754
269,023
Mar 19, 2026
4.1350
4.1900
4.0900
4.1400
4.0537
73,950
Mar 18, 2026
4.2200
4.2400
4.1450
4.1600
4.0733
102,464
Mar 17, 2026
4.3100
4.3100
4.1800
4.2200
4.1320
98,416
Mar 16, 2026
4.3300
4.3300
4.2800
4.3100
4.2202
159,119
Mar 13, 2026
4.5000
4.5800
4.2500
4.3100
4.2202
148,478
Mar 12, 2026
4.5000
4.5000
4.3000
4.4000
4.3083
250,900
Mar 11, 2026
4.2800
4.4800
4.1900
4.4800
4.3866
213,486
Mar 10, 2026
4.1200
4.2800
4.0950
4.2300
4.1418
88,076
Mar 9, 2026
4.1800
4.1800
4.0400
4.0700
3.9852
111,340
Mar 6, 2026
4.2200
4.2400
4.1800
4.1800
4.0929
120,112
Mar 5, 2026
4.2500
4.3300
4.1700
4.2100
4.1222
62,449
Mar 4, 2026
4.3000
4.3000
4.1200
4.1400
4.0537
89,842
Mar 3, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
4.3300
4.3500
4.2600
4.3000
4.2104
102,352
Mar 2, 2026
4.4700
4.4700
4.3800
4.4000
4.2348
127,058
Feb 27, 2026
4.4150
4.5100
4.3600
4.4800
4.3118
73,906
Feb 26, 2026
4.3500
4.5300
4.3500
4.4100
4.2445
75,197
Feb 25, 2026
4.4100
4.5600
4.3300
4.3300
4.1675
271,108
Feb 24, 2026
4.7600
4.8200
4.3900
4.4100
4.2445
466,570
Feb 23, 2026
5.0000
5.0000
4.8400
4.8800
4.6968
233,558
Feb 20, 2026
4.9500
4.9800
4.9000
4.9600
4.7738
70,926
Feb 19, 2026
5.0000
5.0100
4.9200
5.0100
4.8219
27,007
Feb 18, 2026
4.8400
4.9600
4.8400
4.9600
4.7738
93,187
Feb 17, 2026
4.9000
4.9000
4.8100
4.8400
4.6583
20,699
Feb 16, 2026
4.8200
4.8800
4.8200
4.8600
4.6776
51,669
Feb 13, 2026
4.9000
4.9200
4.7800
4.7900
4.6102
86,274
Feb 12, 2026
5.0200
5.0200
4.8300
4.9200
4.7353
55,815
Feb 11, 2026
4.9800
5.0600
4.9700
5.0200
4.8316
146,985
Feb 10, 2026
4.9800
5.0100
4.9500
4.9500
4.7642
21,395
Feb 9, 2026
4.8100
5.0200
4.8100
4.9800
4.7931
64,422
Feb 6, 2026
4.9000
4.9500
4.8300
4.9300
4.7449
119,453
Feb 5, 2026
4.9400
4.9900
4.8900
4.9600
4.7738
149,501
Feb 4, 2026
4.9600
5.0000
4.8900
4.9400
4.7546
82,977
Feb 3, 2026
5.0200
5.0500
4.9600
4.9600
4.7738
45,377
Feb 2, 2026
4.8900
5.0300
4.8850
5.0200
4.8316
76,756
Jan 30, 2026
4.9950
5.0000
4.8950
4.9300
4.7449
1,765,615
Jan 29, 2026
5.0100
5.0200
4.9400
4.9600
4.7738
666,491
Jan 28, 2026
4.9700
5.0600
4.9700
5.0100
4.8219
62,391
Jan 27, 2026
5.0000
5.0300
4.9800
4.9800
4.7931
80,109
Jan 23, 2026
5.0200
5.0700
4.9900
5.0000
4.8123
96,120
Jan 22, 2026
4.9600
5.0200
4.9300
5.0100
4.8219
61,535
Jan 21, 2026
4.9600
4.9750
4.9100
4.9600
4.7738
62,226
Jan 20, 2026
4.9700
5.0200
4.9400
4.9900
4.8027
105,179
Jan 19, 2026
4.9900
5.0400
4.9700
5.0000
4.8123
97,255
Jan 16, 2026
4.9500
5.0500
4.9000
4.9800
4.7931
41,529
Jan 15, 2026
5.0400
5.0400
4.9200
4.9500
4.7642
77,397
Jan 14, 2026
4.9000
5.0100
4.9000
4.9900
4.8027
49,008
Jan 13, 2026
4.9500
4.9600
4.9000
4.9000
4.7161
35,366
Jan 12, 2026
4.9400
4.9800
4.8800
4.9500
4.7642
95,476
Jan 9, 2026
4.9100
4.9700
4.8600
4.9000
4.7161
146,259
Jan 8, 2026
4.8900
4.9700
4.8400
4.9300
4.7449
61,258
Jan 7, 2026
4.8600
5.0150
4.8000
4.8900
4.7064
189,439
Jan 6, 2026
4.8200
4.8400
4.7900
4.8100
4.6295
100,176
Jan 5, 2026
4.9000
5.0000
4.8000
4.8300
4.6487
70,709
Jan 2, 2026
4.8600
4.9650
4.8000
4.8900
4.7064
38,700
Dec 31, 2025
4.9750
5.0000
4.9200
4.9200
4.7353
18,382
Dec 30, 2025
5.0000
5.0200
4.9300
4.9800
4.7931
32,969
Dec 29, 2025
5.0500
5.0500
4.9600
5.0000
4.8123
60,598
Dec 24, 2025
5.0400
5.0400
4.9900
5.0000
4.8123
18,783
Dec 23, 2025
5.0650
5.0650
4.9900
5.0400
4.8508
66,178
Dec 22, 2025
5.0500
5.1200
5.0200
5.0400
4.8508
53,421
Dec 19, 2025
5.0300
5.1100
5.0100
5.0500
4.8604
146,727
Dec 18, 2025
5.0500
5.0500
4.9600
5.0000
4.8123
61,250
Dec 17, 2025
4.9800
5.0500
4.9700
5.0100
4.8219
60,507
Dec 16, 2025
5.0500
5.0800
4.9900
4.9900
4.8027
59,869
Dec 15, 2025
5.0800
5.0800
5.0000
5.0500
4.8604
39,971
Dec 12, 2025
5.0500
5.1000
5.0200
5.0700
4.8797
37,888
Dec 11, 2025
5.0250
5.0500
5.0100
5.0300
4.8412
43,494
Dec 10, 2025
4.9700
5.0100
4.9350
4.9700
4.7834
90,658
Dec 9, 2025
4.9100
5.0000
4.8900
4.9800
4.7931
45,450
Dec 8, 2025
4.9500
4.9500
4.8800
4.9400
4.7546
44,120
Dec 5, 2025
5.0000
5.0200
4.8900
4.9500
4.7642
50,830
Dec 4, 2025
4.9500
5.0400
4.9500
5.0000
4.8123
127,497
Dec 3, 2025
5.0000
5.0750
5.0000
5.0400
4.8508
153,223
Dec 2, 2025
4.8800
5.0500
4.8800
5.0100
4.8219
98,738
Dec 1, 2025
4.9100
5.0400
4.9100
5.0200
4.8316
93,772
Nov 28, 2025
4.8500
5.0200
4.8500
5.0100
4.8219
151,428
Nov 27, 2025
4.8800
4.9200
4.8600
4.9000
4.7161
41,800
Nov 26, 2025
4.8500
4.9100
4.8350
4.8800
4.6968
131,672
Nov 25, 2025
4.8500
4.9200
4.8100
4.8800
4.6968
129,916
Nov 24, 2025
4.7500
4.8200
4.7500
4.8100
4.6295
72,009
Nov 21, 2025
4.8000
4.8000
4.7400
4.7500
4.5717
52,392
Nov 20, 2025
4.8600
4.8900
4.8200
4.8300
4.6487
75,234
Nov 19, 2025
4.8050
4.8500
4.7800
4.8100
4.6295
81,367
Nov 18, 2025
4.8300
4.9500
4.8000
4.8400
4.6583
195,808
Nov 17, 2025
4.7900
4.8900
4.7900
4.8600
4.6776
123,263
Nov 14, 2025
4.8700
4.8900
4.6900
4.8200
4.6391
621,334
Nov 13, 2025
4.8200
4.8600
4.6600
4.7200
4.5428
246,515
Nov 12, 2025
4.6200
4.8600
4.6200
4.7800
4.6006
165,833
Nov 11, 2025
4.6100
4.7600
4.6000
4.7600
4.5813
3,526,126
Nov 10, 2025
4.6350
4.6500
4.5900
4.6200
4.4466
422,596
Nov 7, 2025
4.6700
4.7200
4.5800
4.6300
4.4562
332,439
Nov 6, 2025
4.7200
4.7600
4.6800
4.6900
4.5140
250,755
Nov 5, 2025
4.8750
4.8750
4.6900
4.7200
4.5428
121,856
Nov 4, 2025
4.8000
4.8800
4.7700
4.8000
4.6198
137,091
Nov 3, 2025
5.0300
5.0300
4.8400
4.8700
4.6872
495,650
