Propel Funeral Partners Limited (ASX:PFP)
Australia · Delayed Price · Currency is AUD 5.05
+0.05 (1.00%)
At close: Dec 19, 2025
Propel Funeral Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 5.05 | 5.10 | 5.02 | 5.07 | 5.07 | 0.80% | 37,888 |
| Dec 11, 2025 | 5.03 | 5.05 | 5.01 | 5.03 | 5.03 | 1.21% | 43,494 |
| Dec 10, 2025 | 4.97 | 5.01 | 4.94 | 4.97 | 4.97 | -0.20% | 90,658 |
| Dec 9, 2025 | 4.91 | 5.00 | 4.89 | 4.98 | 4.98 | 0.81% | 45,450 |
| Dec 8, 2025 | 4.95 | 4.95 | 4.88 | 4.94 | 4.94 | -0.20% | 44,120 |
| Dec 5, 2025 | 5.00 | 5.02 | 4.89 | 4.95 | 4.95 | -1.00% | 50,830 |
| Dec 4, 2025 | 4.95 | 5.04 | 4.95 | 5.00 | 5.00 | -0.79% | 127,497 |
| Dec 3, 2025 | 5.00 | 5.08 | 5.00 | 5.04 | 5.04 | 0.60% | 153,223 |
| Dec 2, 2025 | 4.88 | 5.05 | 4.88 | 5.01 | 5.01 | -0.20% | 98,738 |
| Dec 1, 2025 | 4.91 | 5.04 | 4.91 | 5.02 | 5.02 | 0.20% | 93,772 |
| Nov 28, 2025 | 4.85 | 5.02 | 4.85 | 5.01 | 5.01 | 2.24% | 147,195 |
| Nov 27, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | 0.41% | 41,800 |
| Nov 26, 2025 | 4.85 | 4.91 | 4.84 | 4.88 | 4.88 | - | 131,672 |
| Nov 25, 2025 | 4.85 | 4.92 | 4.81 | 4.88 | 4.88 | 1.46% | 129,916 |
| Nov 24, 2025 | 4.75 | 4.82 | 4.75 | 4.81 | 4.81 | 1.26% | 72,009 |
| Nov 21, 2025 | 4.80 | 4.80 | 4.74 | 4.75 | 4.75 | -1.66% | 52,392 |
| Nov 20, 2025 | 4.86 | 4.89 | 4.82 | 4.83 | 4.83 | 0.42% | 75,234 |
| Nov 19, 2025 | 4.81 | 4.85 | 4.78 | 4.81 | 4.81 | -0.62% | 81,367 |
| Nov 18, 2025 | 4.83 | 4.95 | 4.80 | 4.84 | 4.84 | -0.41% | 195,808 |
| Nov 17, 2025 | 4.79 | 4.89 | 4.79 | 4.86 | 4.86 | 0.83% | 123,263 |
| Nov 14, 2025 | 4.87 | 4.89 | 4.69 | 4.82 | 4.82 | 2.12% | 621,334 |
| Nov 13, 2025 | 4.82 | 4.86 | 4.66 | 4.72 | 4.72 | -1.26% | 246,515 |
| Nov 12, 2025 | 4.62 | 4.86 | 4.62 | 4.78 | 4.78 | 0.42% | 165,833 |
| Nov 11, 2025 | 4.61 | 4.76 | 4.60 | 4.76 | 4.76 | 3.03% | 3,526,126 |
| Nov 10, 2025 | 4.66 | 4.66 | 4.59 | 4.62 | 4.62 | -0.22% | 422,596 |
| Nov 7, 2025 | 4.67 | 4.72 | 4.58 | 4.63 | 4.63 | -1.28% | 332,439 |
| Nov 6, 2025 | 4.72 | 4.76 | 4.68 | 4.69 | 4.69 | -0.64% | 250,755 |
| Nov 5, 2025 | 4.88 | 4.88 | 4.69 | 4.72 | 4.72 | -1.67% | 121,856 |
| Nov 4, 2025 | 4.80 | 4.88 | 4.77 | 4.80 | 4.80 | -1.44% | 137,091 |
| Nov 3, 2025 | 5.03 | 5.03 | 4.84 | 4.87 | 4.87 | -2.99% | 495,650 |
| Oct 31, 2025 | 4.84 | 5.02 | 4.84 | 5.02 | 5.02 | 3.72% | 323,581 |
| Oct 30, 2025 | 4.85 | 4.88 | 4.79 | 4.84 | 4.84 | - | 271,032 |
| Oct 29, 2025 | 4.95 | 4.95 | 4.83 | 4.84 | 4.84 | -0.62% | 62,000 |
| Oct 28, 2025 | 4.91 | 4.91 | 4.84 | 4.87 | 4.87 | -0.61% | 46,242 |
| Oct 27, 2025 | 4.90 | 4.94 | 4.85 | 4.90 | 4.90 | - | 338,589 |
| Oct 24, 2025 | 4.94 | 4.95 | 4.90 | 4.90 | 4.90 | -1.01% | 139,559 |
| Oct 23, 2025 | 4.94 | 5.00 | 4.93 | 4.95 | 4.95 | -1.59% | 109,444 |
| Oct 22, 2025 | 4.95 | 5.03 | 4.92 | 5.03 | 5.03 | 1.00% | 323,566 |
| Oct 21, 2025 | 4.96 | 5.02 | 4.93 | 4.98 | 4.98 | 0.40% | 167,099 |
| Oct 20, 2025 | 5.02 | 5.02 | 4.93 | 4.96 | 4.96 | -1.20% | 196,170 |
| Oct 17, 2025 | 5.10 | 5.10 | 5.01 | 5.02 | 5.02 | -1.57% | 58,827 |
| Oct 16, 2025 | 5.14 | 5.14 | 5.06 | 5.10 | 5.10 | -0.20% | 38,331 |
| Oct 15, 2025 | 5.08 | 5.14 | 5.06 | 5.11 | 5.11 | 0.59% | 64,961 |
| Oct 14, 2025 | 5.05 | 5.11 | 4.98 | 5.08 | 5.08 | 1.40% | 137,566 |
| Oct 13, 2025 | 5.06 | 5.10 | 5.01 | 5.01 | 5.01 | -1.57% | 54,112 |