Propel Funeral Partners Limited (ASX:PFP)
Australia · Delayed Price · Currency is AUD 3.130
-0.030 (-0.95%)
Jun 30, 2026, 4:10 PM AEST
Propel Funeral Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3.05 | 3.17 | 3.01 | 3.13 | 3.13 | -0.95% | 703,198 |
| Jun 29, 2026 | 3.13 | 3.22 | 3.13 | 3.16 | 3.16 | 0.32% | 380,010 |
| Jun 26, 2026 | 3.02 | 3.17 | 3.01 | 3.15 | 3.15 | 4.30% | 282,630 |
| Jun 25, 2026 | 2.93 | 3.07 | 2.91 | 3.02 | 3.02 | 3.07% | 503,185 |
| Jun 24, 2026 | 2.98 | 3.02 | 2.91 | 2.93 | 2.93 | -2.66% | 445,063 |
| Jun 23, 2026 | 3.00 | 3.04 | 2.96 | 3.01 | 3.01 | 0.67% | 1,471,179 |
| Jun 22, 2026 | 2.98 | 3.07 | 2.94 | 2.99 | 2.99 | 0.34% | 593,370 |
| Jun 19, 2026 | 2.91 | 3.02 | 2.90 | 2.98 | 2.98 | 1.71% | 420,509 |
| Jun 18, 2026 | 3.05 | 3.05 | 2.91 | 2.93 | 2.93 | -4.56% | 985,669 |
| Jun 17, 2026 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | -1.92% | 328,046 |
| Jun 16, 2026 | 3.27 | 3.27 | 3.07 | 3.13 | 3.13 | -4.28% | 405,292 |
| Jun 15, 2026 | 3.09 | 3.27 | 3.04 | 3.27 | 3.27 | 6.51% | 440,660 |
| Jun 12, 2026 | 3.10 | 3.11 | 3.03 | 3.07 | 3.07 | -0.32% | 122,478 |
| Jun 11, 2026 | 3.09 | 3.11 | 3.03 | 3.08 | 3.08 | -0.65% | 142,564 |
| Jun 10, 2026 | 3.05 | 3.14 | 3.01 | 3.10 | 3.10 | 3.33% | 173,931 |
| Jun 9, 2026 | 3.20 | 3.20 | 2.99 | 3.00 | 3.00 | -5.96% | 506,182 |
| Jun 5, 2026 | 3.40 | 3.40 | 3.19 | 3.19 | 3.19 | -5.62% | 281,811 |
| Jun 4, 2026 | 3.38 | 3.43 | 2.99 | 3.38 | 3.38 | -4.52% | 572,090 |
| Jun 3, 2026 | 3.49 | 3.56 | 3.43 | 3.54 | 3.54 | 2.02% | 362,297 |
| Jun 2, 2026 | 3.59 | 3.59 | 3.46 | 3.47 | 3.47 | -3.34% | 155,762 |
| Jun 1, 2026 | 3.62 | 3.64 | 3.54 | 3.59 | 3.59 | -0.83% | 130,223 |
| May 29, 2026 | 3.58 | 3.70 | 3.58 | 3.62 | 3.62 | - | 245,539 |
| May 28, 2026 | 3.68 | 3.68 | 3.58 | 3.62 | 3.62 | -1.09% | 173,049 |
| May 27, 2026 | 3.75 | 3.75 | 3.61 | 3.66 | 3.66 | 0.27% | 110,353 |
| May 26, 2026 | 3.65 | 3.71 | 3.59 | 3.65 | 3.65 | 0.55% | 239,871 |
| May 25, 2026 | 3.51 | 3.65 | 3.49 | 3.63 | 3.63 | 4.91% | 236,534 |
| May 22, 2026 | 3.40 | 3.49 | 3.38 | 3.46 | 3.46 | 1.76% | 363,277 |
| May 21, 2026 | 3.55 | 3.56 | 3.38 | 3.40 | 3.40 | -3.13% | 445,541 |
| May 20, 2026 | 3.55 | 3.58 | 3.49 | 3.51 | 3.51 | - | 132,519 |
| May 19, 2026 | 3.44 | 3.52 | 3.35 | 3.51 | 3.51 | 4.78% | 249,990 |
| May 18, 2026 | 3.49 | 3.49 | 3.35 | 3.35 | 3.35 | -3.46% | 205,011 |
| May 15, 2026 | 3.50 | 3.54 | 3.47 | 3.47 | 3.47 | -0.57% | 136,188 |
| May 14, 2026 | 3.64 | 3.64 | 3.48 | 3.49 | 3.49 | -4.12% | 330,509 |
| May 13, 2026 | 3.55 | 3.67 | 3.55 | 3.64 | 3.64 | 2.54% | 66,818 |
| May 12, 2026 | 3.67 | 3.67 | 3.55 | 3.55 | 3.55 | -3.01% | 155,838 |
| May 11, 2026 | 3.64 | 3.70 | 3.58 | 3.66 | 3.66 | -0.27% | 230,931 |
| May 8, 2026 | 3.68 | 3.71 | 3.64 | 3.67 | 3.67 | -0.54% | 96,634 |
| May 7, 2026 | 3.72 | 3.78 | 3.67 | 3.69 | 3.69 | 0.27% | 247,289 |
| May 6, 2026 | 3.68 | 3.73 | 3.65 | 3.68 | 3.68 | 0.27% | 96,799 |
| May 5, 2026 | 3.72 | 3.75 | 3.66 | 3.67 | 3.67 | -2.13% | 98,587 |
| May 4, 2026 | 3.76 | 3.78 | 3.73 | 3.75 | 3.75 | 0.54% | 76,209 |
| May 1, 2026 | 3.80 | 3.84 | 3.73 | 3.73 | 3.73 | -1.58% | 124,789 |
| Apr 30, 2026 | 3.85 | 3.89 | 3.75 | 3.79 | 3.79 | -1.56% | 228,113 |
| Apr 29, 2026 | 3.89 | 3.92 | 3.85 | 3.85 | 3.85 | -0.77% | 92,854 |
| Apr 28, 2026 | 3.98 | 3.99 | 3.88 | 3.88 | 3.88 | -3.00% | 598,418 |
| Apr 27, 2026 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | - | 30,224 |
| Apr 24, 2026 | 3.98 | 4.00 | 3.95 | 4.00 | 4.00 | 0.50% | 58,133 |
| Apr 23, 2026 | 3.96 | 4.02 | 3.94 | 3.98 | 3.98 | - | 87,416 |
| Apr 22, 2026 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | -0.25% | 33,228 |
| Apr 21, 2026 | 3.91 | 4.01 | 3.91 | 3.99 | 3.99 | 1.01% | 120,204 |