Propel Funeral Partners Limited (ASX:PFP)
Australia · Delayed Price · Currency is AUD 4.960
+0.020 (0.40%)
Feb 5, 2026, 4:10 PM AEST
Propel Funeral Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |