Propel Funeral Partners Limited (ASX:PFP)
Australia · Delayed Price · Currency is AUD 4.470
+0.140 (3.23%)
Feb 26, 2026, 2:17 PM AEST
Propel Funeral Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.35 | 4.53 | 4.35 | 4.47 | - | 3.23% | 24,583 |
| Feb 25, 2026 | 4.41 | 4.56 | 4.33 | 4.33 | 4.33 | -1.81% | 271,108 |
| Feb 24, 2026 | 4.76 | 4.82 | 4.39 | 4.41 | 4.41 | -9.63% | 466,570 |
| Feb 23, 2026 | 5.00 | 5.00 | 4.84 | 4.88 | 4.88 | -1.61% | 233,558 |
| Feb 20, 2026 | 4.95 | 4.98 | 4.90 | 4.96 | 4.96 | -1.00% | 70,926 |
| Feb 19, 2026 | 5.00 | 5.01 | 4.92 | 5.01 | 5.01 | 1.01% | 27,007 |
| Feb 18, 2026 | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | 2.48% | 93,187 |
| Feb 17, 2026 | 4.90 | 4.90 | 4.81 | 4.84 | 4.84 | -0.41% | 20,699 |
| Feb 16, 2026 | 4.82 | 4.88 | 4.82 | 4.86 | 4.86 | 1.46% | 51,669 |
| Feb 13, 2026 | 4.90 | 4.92 | 4.78 | 4.79 | 4.79 | -2.64% | 86,274 |
| Feb 12, 2026 | 5.02 | 5.02 | 4.83 | 4.92 | 4.92 | -1.99% | 55,815 |
| Feb 11, 2026 | 4.98 | 5.06 | 4.97 | 5.02 | 5.02 | 1.41% | 146,985 |
| Feb 10, 2026 | 4.98 | 5.01 | 4.95 | 4.95 | 4.95 | -0.60% | 21,395 |
| Feb 9, 2026 | 4.81 | 5.02 | 4.81 | 4.98 | 4.98 | 1.01% | 64,422 |
| Feb 6, 2026 | 4.90 | 4.95 | 4.83 | 4.93 | 4.93 | -0.60% | 119,453 |
| Feb 5, 2026 | 4.94 | 4.99 | 4.89 | 4.96 | 4.96 | 0.40% | 149,501 |
| Feb 4, 2026 | 4.96 | 5.00 | 4.89 | 4.94 | 4.94 | -0.40% | 82,977 |
| Feb 3, 2026 | 5.02 | 5.05 | 4.96 | 4.96 | 4.96 | -1.20% | 45,377 |
| Feb 2, 2026 | 4.89 | 5.03 | 4.89 | 5.02 | 5.02 | 1.83% | 76,756 |
| Jan 30, 2026 | 5.00 | 5.00 | 4.90 | 4.93 | 4.93 | -0.60% | 85,371 |
| Jan 29, 2026 | 5.01 | 5.02 | 4.94 | 4.96 | 4.96 | -1.00% | 266,491 |
| Jan 28, 2026 | 4.97 | 5.06 | 4.97 | 5.01 | 5.01 | 0.60% | 62,391 |
| Jan 27, 2026 | 5.00 | 5.03 | 4.98 | 4.98 | 4.98 | -0.40% | 80,109 |
| Jan 23, 2026 | 5.02 | 5.07 | 4.99 | 5.00 | 5.00 | -0.20% | 96,120 |
| Jan 22, 2026 | 4.96 | 5.02 | 4.93 | 5.01 | 5.01 | 1.01% | 61,535 |
| Jan 21, 2026 | 4.96 | 4.98 | 4.91 | 4.96 | 4.96 | -0.60% | 62,226 |
| Jan 20, 2026 | 4.97 | 5.02 | 4.94 | 4.99 | 4.99 | -0.20% | 105,179 |
| Jan 19, 2026 | 4.99 | 5.04 | 4.97 | 5.00 | 5.00 | 0.40% | 97,255 |
| Jan 16, 2026 | 4.95 | 5.05 | 4.90 | 4.98 | 4.98 | 0.61% | 41,222 |
| Jan 15, 2026 | 5.04 | 5.04 | 4.92 | 4.95 | 4.95 | -0.80% | 77,397 |
| Jan 14, 2026 | 4.90 | 5.01 | 4.90 | 4.99 | 4.99 | 1.84% | 49,008 |
| Jan 13, 2026 | 4.95 | 4.96 | 4.90 | 4.90 | 4.90 | -1.01% | 35,366 |
| Jan 12, 2026 | 4.94 | 4.98 | 4.88 | 4.95 | 4.95 | 1.02% | 95,476 |
| Jan 9, 2026 | 4.91 | 4.97 | 4.86 | 4.90 | 4.90 | -0.61% | 146,259 |
| Jan 8, 2026 | 4.89 | 4.97 | 4.84 | 4.93 | 4.93 | 0.82% | 61,258 |
| Jan 7, 2026 | 4.86 | 5.02 | 4.80 | 4.89 | 4.89 | 1.66% | 189,439 |
| Jan 6, 2026 | 4.82 | 4.84 | 4.79 | 4.81 | 4.81 | -0.41% | 100,176 |
| Jan 5, 2026 | 4.90 | 5.00 | 4.80 | 4.83 | 4.83 | -1.23% | 70,709 |
| Jan 2, 2026 | 4.86 | 4.97 | 4.80 | 4.89 | 4.89 | -0.61% | 38,700 |
| Dec 31, 2025 | 4.98 | 5.00 | 4.92 | 4.92 | 4.92 | -1.20% | 18,382 |
| Dec 30, 2025 | 5.00 | 5.02 | 4.93 | 4.98 | 4.98 | -0.40% | 32,969 |
| Dec 29, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | - | 60,598 |
| Dec 24, 2025 | 5.04 | 5.04 | 4.99 | 5.00 | 5.00 | -0.79% | 18,783 |
| Dec 23, 2025 | 5.07 | 5.07 | 4.99 | 5.04 | 5.04 | - | 66,178 |
| Dec 22, 2025 | 5.05 | 5.12 | 5.02 | 5.04 | 5.04 | -0.20% | 53,421 |
| Dec 19, 2025 | 5.03 | 5.11 | 5.01 | 5.05 | 5.05 | 1.00% | 146,727 |
| Dec 18, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | -0.20% | 61,250 |
| Dec 17, 2025 | 4.98 | 5.05 | 4.97 | 5.01 | 5.01 | 0.40% | 60,507 |
| Dec 16, 2025 | 5.05 | 5.08 | 4.99 | 4.99 | 4.99 | -1.19% | 59,869 |
| Dec 15, 2025 | 5.08 | 5.08 | 5.00 | 5.05 | 5.05 | -0.39% | 39,971 |