Propel Funeral Partners Limited (ASX:PFP)
Australia · Delayed Price · Currency is AUD 4.890
-0.060 (-1.21%)
Sep 11, 2025, 4:10 PM AEST
Propel Funeral Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.00 | 5.00 | 4.89 | 4.89 | 4.89 | -1.21% | 42,907 |
| Sep 10, 2025 | 5.00 | 5.01 | 4.91 | 4.95 | 4.95 | -0.80% | 123,199 |
| Sep 9, 2025 | 5.05 | 5.06 | 4.99 | 4.99 | 4.99 | -1.19% | 80,707 |
| Sep 8, 2025 | 5.10 | 5.10 | 5.01 | 5.05 | 5.05 | -0.59% | 74,519 |
| Sep 5, 2025 | 5.07 | 5.19 | 5.06 | 5.08 | 5.08 | 0.20% | 225,813 |
| Sep 4, 2025 | 4.93 | 5.12 | 4.92 | 5.07 | 5.07 | 2.42% | 257,628 |
| Sep 3, 2025 | 5.04 | 5.07 | 4.95 | 4.95 | 4.95 | -1.98% | 143,552 |
| Sep 2, 2025 | 5.06 | 5.12 | 5.02 | 5.05 | 5.05 | -0.39% | 134,271 |
| Sep 1, 2025 | 5.14 | 5.25 | 5.06 | 5.07 | 5.07 | -2.12% | 222,684 |
| Aug 29, 2025 | 5.18 | 5.21 | 5.14 | 5.18 | 5.11 | -0.38% | 168,606 |
| Aug 28, 2025 | 5.07 | 5.22 | 5.04 | 5.20 | 5.13 | 2.97% | 275,437 |
| Aug 27, 2025 | 5.06 | 5.11 | 5.04 | 5.05 | 4.98 | 0.40% | 204,292 |
| Aug 26, 2025 | 4.94 | 5.09 | 4.90 | 5.03 | 4.96 | 2.44% | 850,681 |
| Aug 25, 2025 | 4.97 | 4.98 | 4.86 | 4.91 | 4.84 | - | 156,571 |
| Aug 22, 2025 | 4.86 | 4.95 | 4.82 | 4.91 | 4.84 | 1.66% | 725,592 |
| Aug 21, 2025 | 4.94 | 4.96 | 4.79 | 4.83 | 4.76 | -1.63% | 64,177 |
| Aug 20, 2025 | 4.90 | 5.02 | 4.86 | 4.91 | 4.84 | 0.61% | 781,674 |
| Aug 19, 2025 | 4.88 | 4.93 | 4.85 | 4.88 | 4.81 | 0.41% | 295,389 |
| Aug 18, 2025 | 4.87 | 4.91 | 4.83 | 4.86 | 4.79 | 0.62% | 70,755 |
| Aug 15, 2025 | 4.82 | 4.87 | 4.81 | 4.83 | 4.76 | 0.21% | 796,122 |
| Aug 14, 2025 | 4.86 | 4.89 | 4.80 | 4.82 | 4.75 | -0.82% | 89,701 |
| Aug 13, 2025 | 4.75 | 4.89 | 4.75 | 4.86 | 4.79 | 1.04% | 164,532 |
| Aug 12, 2025 | 4.75 | 4.81 | 4.75 | 4.81 | 4.75 | 0.42% | 1,084,718 |
| Aug 11, 2025 | 4.75 | 4.81 | 4.70 | 4.79 | 4.73 | 1.91% | 94,836 |
| Aug 8, 2025 | 4.82 | 4.82 | 4.70 | 4.70 | 4.64 | -2.49% | 80,444 |
| Aug 7, 2025 | 4.71 | 4.84 | 4.71 | 4.82 | 4.75 | 2.34% | 274,695 |
| Aug 6, 2025 | 4.82 | 4.82 | 4.66 | 4.71 | 4.65 | -1.87% | 381,192 |
| Aug 5, 2025 | 4.58 | 4.82 | 4.52 | 4.80 | 4.74 | 5.26% | 523,589 |
| Aug 4, 2025 | 4.55 | 4.63 | 4.53 | 4.56 | 4.50 | 0.22% | 93,669 |
| Aug 1, 2025 | 4.66 | 4.66 | 4.53 | 4.55 | 4.49 | -2.15% | 136,102 |
| Jul 31, 2025 | 4.80 | 4.80 | 4.62 | 4.65 | 4.59 | -2.11% | 215,479 |
| Jul 30, 2025 | 4.78 | 4.80 | 4.75 | 4.75 | 4.69 | -0.63% | 98,640 |
| Jul 29, 2025 | 4.82 | 4.82 | 4.74 | 4.78 | 4.72 | -0.83% | 97,768 |
| Jul 28, 2025 | 4.78 | 4.85 | 4.77 | 4.82 | 4.75 | 0.84% | 396,700 |
| Jul 25, 2025 | 4.71 | 4.80 | 4.70 | 4.78 | 4.72 | 2.14% | 171,060 |
| Jul 24, 2025 | 4.63 | 4.72 | 4.63 | 4.68 | 4.62 | 1.08% | 154,438 |
| Jul 23, 2025 | 4.65 | 4.69 | 4.60 | 4.63 | 4.57 | 0.43% | 113,083 |
| Jul 22, 2025 | 4.62 | 4.71 | 4.61 | 4.61 | 4.55 | -0.22% | 718,524 |
| Jul 21, 2025 | 4.77 | 4.77 | 4.61 | 4.62 | 4.56 | -2.53% | 142,438 |
| Jul 18, 2025 | 4.73 | 4.83 | 4.68 | 4.74 | 4.68 | 1.28% | 906,708 |
| Jul 17, 2025 | 4.69 | 4.74 | 4.66 | 4.68 | 4.62 | -0.21% | 143,110 |
| Jul 16, 2025 | 4.73 | 4.76 | 4.66 | 4.69 | 4.63 | -0.85% | 160,659 |
| Jul 15, 2025 | 4.79 | 4.79 | 4.66 | 4.73 | 4.67 | -1.25% | 97,819 |
| Jul 14, 2025 | 4.65 | 4.81 | 4.63 | 4.79 | 4.73 | 3.46% | 161,731 |
| Jul 11, 2025 | 4.62 | 4.69 | 4.59 | 4.63 | 4.57 | 0.22% | 49,693 |
| Jul 10, 2025 | 4.60 | 4.70 | 4.58 | 4.62 | 4.56 | - | 56,544 |
| Jul 9, 2025 | 4.58 | 4.65 | 4.54 | 4.62 | 4.56 | 1.76% | 100,363 |
| Jul 8, 2025 | 4.57 | 4.58 | 4.53 | 4.54 | 4.48 | -0.22% | 97,959 |
| Jul 7, 2025 | 4.58 | 4.62 | 4.54 | 4.55 | 4.49 | -0.44% | 97,233 |
| Jul 4, 2025 | 4.57 | 4.61 | 4.51 | 4.57 | 4.51 | 1.11% | 121,544 |