Propel Funeral Partners Limited (PFP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.48 | 5.48 | 5.34 | 5.35 | 5.35 | 120,615 |
| 29 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 8,975 |
| 26 Apr 2024 | 5.36 | 5.37 | 5.31 | 5.32 | 5.32 | 148,635 |
| 24 Apr 2024 | 5.45 | 5.52 | 5.37 | 5.37 | 5.37 | 116,428 |
| 23 Apr 2024 | 5.50 | 5.51 | 5.43 | 5.43 | 5.43 | 40,950 |
| 22 Apr 2024 | 5.35 | 5.52 | 5.35 | 5.52 | 5.52 | 137,161 |
| 19 Apr 2024 | 5.33 | 5.39 | 5.33 | 5.36 | 5.36 | 177,166 |
| 18 Apr 2024 | 5.34 | 5.35 | 5.30 | 5.35 | 5.35 | 107,713 |
| 17 Apr 2024 | 5.21 | 5.35 | 5.15 | 5.35 | 5.35 | 293,182 |
| 16 Apr 2024 | 5.25 | 5.31 | 5.22 | 5.22 | 5.22 | 122,941 |
| 15 Apr 2024 | 5.35 | 5.35 | 5.23 | 5.27 | 5.27 | 75,528 |
| 12 Apr 2024 | 5.35 | 5.38 | 5.33 | 5.36 | 5.36 | 125,001 |
| 11 Apr 2024 | 5.38 | 5.39 | 5.32 | 5.37 | 5.37 | 165,274 |
| 10 Apr 2024 | 5.35 | 5.41 | 5.33 | 5.41 | 5.41 | 305,142 |
| 09 Apr 2024 | 5.39 | 5.39 | 5.31 | 5.34 | 5.34 | 321,009 |
| 08 Apr 2024 | 5.36 | 5.44 | 5.35 | 5.37 | 5.37 | 106,898 |
| 05 Apr 2024 | 5.44 | 5.44 | 5.27 | 5.35 | 5.35 | 468,654 |
| 04 Apr 2024 | 5.40 | 5.57 | 5.40 | 5.57 | 5.57 | 112,704 |
| 03 Apr 2024 | 5.62 | 5.62 | 5.39 | 5.42 | 5.42 | 112,285 |
| 02 Apr 2024 | 5.55 | 5.65 | 5.51 | 5.62 | 5.62 | 163,013 |
| 28 Mar 2024 | 5.71 | 5.71 | 5.59 | 5.59 | 5.59 | 110,587 |
| 27 Mar 2024 | 5.72 | 5.73 | 5.65 | 5.69 | 5.69 | 135,263 |
| 26 Mar 2024 | 5.70 | 5.72 | 5.65 | 5.67 | 5.67 | 96,404 |
| 25 Mar 2024 | 5.67 | 5.75 | 5.62 | 5.73 | 5.73 | 247,097 |
| 22 Mar 2024 | 5.67 | 5.73 | 5.62 | 5.65 | 5.65 | 132,447 |
| 21 Mar 2024 | 5.52 | 5.68 | 5.52 | 5.65 | 5.65 | 66,751 |
| 20 Mar 2024 | 5.60 | 5.65 | 5.53 | 5.61 | 5.61 | 243,970 |
| 19 Mar 2024 | 5.63 | 5.64 | 5.55 | 5.60 | 5.60 | 56,281 |
| 18 Mar 2024 | 5.60 | 5.66 | 5.54 | 5.63 | 5.63 | 68,441 |
| 15 Mar 2024 | 5.75 | 5.77 | 5.60 | 5.60 | 5.60 | 4,326,531 |
| 14 Mar 2024 | 5.66 | 5.84 | 5.66 | 5.75 | 5.75 | 179,128 |
| 13 Mar 2024 | 5.72 | 5.85 | 5.71 | 5.82 | 5.82 | 189,421 |
| 12 Mar 2024 | 5.69 | 5.76 | 5.67 | 5.70 | 5.70 | 209,448 |
| 11 Mar 2024 | 5.70 | 5.73 | 5.64 | 5.69 | 5.69 | 147,566 |
| 08 Mar 2024 | 5.73 | 5.81 | 5.67 | 5.71 | 5.71 | 867,449 |
| 07 Mar 2024 | 5.52 | 5.75 | 5.52 | 5.75 | 5.75 | 369,286 |
| 06 Mar 2024 | 5.45 | 5.50 | 5.41 | 5.48 | 5.48 | 306,034 |
| 05 Mar 2024 | 5.46 | 5.54 | 5.44 | 5.46 | 5.46 | 220,453 |
| 04 Mar 2024 | 5.56 | 5.56 | 5.34 | 5.53 | 5.53 | 263,529 |
| 04 Mar 2024 | 0.072 Dividend | |||||
| 01 Mar 2024 | 5.65 | 5.67 | 5.46 | 5.63 | 5.56 | 294,517 |
| 29 Feb 2024 | 5.65 | 5.82 | 5.52 | 5.81 | 5.74 | 351,626 |
| 28 Feb 2024 | 5.83 | 5.83 | 5.59 | 5.59 | 5.52 | 226,582 |
| 27 Feb 2024 | 5.69 | 5.74 | 5.65 | 5.72 | 5.65 | 268,674 |
| 26 Feb 2024 | 5.48 | 5.75 | 5.47 | 5.71 | 5.64 | 374,555 |
| 23 Feb 2024 | 5.50 | 5.58 | 5.40 | 5.47 | 5.40 | 1,123,565 |
| 22 Feb 2024 | 5.43 | 5.55 | 5.42 | 5.44 | 5.37 | 898,214 |
| 21 Feb 2024 | 5.46 | 5.52 | 5.39 | 5.43 | 5.36 | 162,897 |
| 20 Feb 2024 | 5.40 | 5.47 | 5.33 | 5.47 | 5.40 | 124,593 |
| 19 Feb 2024 | 5.31 | 5.42 | 5.30 | 5.41 | 5.34 | 88,361 |
| 16 Feb 2024 | 5.27 | 5.40 | 5.27 | 5.32 | 5.25 | 690,458 |
| 15 Feb 2024 | 5.40 | 5.46 | 5.35 | 5.39 | 5.32 | 77,952 |
| 14 Feb 2024 | 5.38 | 5.43 | 5.29 | 5.40 | 5.33 | 88,705 |
| 13 Feb 2024 | 5.23 | 5.39 | 5.23 | 5.38 | 5.31 | 120,190 |
| 12 Feb 2024 | 5.34 | 5.38 | 5.25 | 5.25 | 5.18 | 231,693 |
| 09 Feb 2024 | 5.37 | 5.37 | 5.31 | 5.34 | 5.27 | 103,921 |
| 08 Feb 2024 | 5.50 | 5.50 | 5.35 | 5.40 | 5.33 | 172,711 |
| 07 Feb 2024 | 5.45 | 5.50 | 5.40 | 5.47 | 5.40 | 145,087 |
| 06 Feb 2024 | 5.45 | 5.46 | 5.40 | 5.40 | 5.33 | 275,356 |
| 05 Feb 2024 | 5.53 | 5.63 | 5.43 | 5.46 | 5.39 | 217,118 |
| 02 Feb 2024 | 5.32 | 5.48 | 5.25 | 5.48 | 5.41 | 204,868 |
| 01 Feb 2024 | 5.36 | 5.39 | 5.29 | 5.32 | 5.25 | 295,555 |
| 31 Jan 2024 | 5.20 | 5.38 | 5.16 | 5.34 | 5.27 | 547,132 |
| 30 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.31 | - |
| 29 Jan 2024 | 5.27 | 5.38 | 5.25 | 5.38 | 5.31 | 129,059 |
| 25 Jan 2024 | 5.33 | 5.33 | 5.25 | 5.25 | 5.18 | 222,971 |
| 24 Jan 2024 | 5.25 | 5.36 | 5.25 | 5.33 | 5.26 | 104,252 |
| 23 Jan 2024 | 5.26 | 5.40 | 5.25 | 5.30 | 5.23 | 155,480 |
| 22 Jan 2024 | 5.27 | 5.36 | 5.26 | 5.26 | 5.19 | 145,272 |
| 19 Jan 2024 | 5.33 | 5.37 | 5.27 | 5.31 | 5.24 | 125,487 |
| 18 Jan 2024 | 5.39 | 5.41 | 5.25 | 5.30 | 5.23 | 200,921 |
| 17 Jan 2024 | 5.25 | 5.38 | 5.24 | 5.37 | 5.30 | 297,210 |
| 16 Jan 2024 | 5.25 | 5.29 | 5.23 | 5.25 | 5.18 | 67,525 |
| 15 Jan 2024 | 5.25 | 5.30 | 5.19 | 5.25 | 5.18 | 53,374 |
| 12 Jan 2024 | 5.31 | 5.31 | 5.20 | 5.20 | 5.13 | 62,080 |
| 11 Jan 2024 | 5.20 | 5.31 | 5.17 | 5.31 | 5.24 | 110,962 |
| 10 Jan 2024 | 5.20 | 5.20 | 5.13 | 5.20 | 5.13 | 53,052 |
| 09 Jan 2024 | 5.09 | 5.20 | 5.06 | 5.18 | 5.11 | 132,709 |
| 08 Jan 2024 | 5.12 | 5.19 | 5.00 | 5.10 | 5.03 | 39,048 |
| 05 Jan 2024 | 5.09 | 5.13 | 5.03 | 5.11 | 5.04 | 92,392 |
| 04 Jan 2024 | 5.20 | 5.20 | 5.04 | 5.08 | 5.02 | 41,970 |
| 03 Jan 2024 | 5.17 | 5.17 | 5.06 | 5.09 | 5.02 | 45,350 |
| 02 Jan 2024 | 5.15 | 5.20 | 5.08 | 5.13 | 5.06 | 116,106 |
| 29 Dec 2023 | 5.16 | 5.19 | 5.14 | 5.16 | 5.09 | 21,239 |
| 28 Dec 2023 | 5.18 | 5.19 | 5.14 | 5.16 | 5.09 | 20,303 |
| 27 Dec 2023 | 5.12 | 5.20 | 5.12 | 5.18 | 5.11 | 54,349 |
| 22 Dec 2023 | 5.13 | 5.13 | 5.06 | 5.08 | 5.02 | 56,325 |
| 21 Dec 2023 | 5.10 | 5.15 | 5.08 | 5.13 | 5.06 | 82,490 |
| 20 Dec 2023 | 5.13 | 5.13 | 5.09 | 5.10 | 5.03 | 40,227 |
| 19 Dec 2023 | 5.00 | 5.14 | 4.99 | 5.13 | 5.06 | 214,323 |
| 18 Dec 2023 | 4.90 | 5.00 | 4.90 | 5.00 | 4.94 | 37,851 |
| 15 Dec 2023 | 4.91 | 4.99 | 4.91 | 4.96 | 4.90 | 89,372 |
| 14 Dec 2023 | 4.99 | 4.99 | 4.90 | 4.99 | 4.93 | 80,510 |
| 13 Dec 2023 | 4.85 | 4.98 | 4.85 | 4.98 | 4.92 | 205,319 |
| 12 Dec 2023 | 4.81 | 4.92 | 4.78 | 4.92 | 4.86 | 92,440 |
| 11 Dec 2023 | 4.80 | 4.83 | 4.78 | 4.78 | 4.72 | 42,090 |
| 08 Dec 2023 | 4.83 | 4.83 | 4.71 | 4.80 | 4.74 | 114,343 |
| 07 Dec 2023 | 4.81 | 4.81 | 4.74 | 4.78 | 4.72 | 81,205 |
| 06 Dec 2023 | 4.78 | 4.80 | 4.74 | 4.78 | 4.72 | 174,890 |
| 05 Dec 2023 | 4.89 | 4.89 | 4.76 | 4.80 | 4.74 | 724,892 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.