Propel Funeral Partners Limited (ASX:PFP)
Australia · Delayed Price · Currency is AUD 3.510
+0.160 (4.78%)
May 19, 2026, 4:10 PM AEST
Propel Funeral Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.44 | 3.44 | 3.35 | 3.41 | - | 1.79% | 158,355 |
| 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 |
| Apr 20, 2026 | 3.94 | 3.97 | 3.89 | 3.95 | 3.95 | 0.25% | 146,869 |
| Apr 17, 2026 | 3.89 | 3.95 | 3.82 | 3.94 | 3.94 | 3.41% | 291,634 |
| Apr 16, 2026 | 3.87 | 3.89 | 3.79 | 3.81 | 3.81 | -1.30% | 480,250 |
| Apr 15, 2026 | 3.87 | 3.89 | 3.80 | 3.86 | 3.86 | 0.52% | 202,228 |
| Apr 14, 2026 | 3.90 | 3.92 | 3.81 | 3.84 | 3.84 | -1.54% | 120,183 |
| Apr 13, 2026 | 3.99 | 3.99 | 3.85 | 3.90 | 3.90 | -0.26% | 246,458 |
| Apr 10, 2026 | 3.99 | 4.00 | 3.90 | 3.91 | 3.91 | -2.01% | 193,133 |
| Apr 9, 2026 | 4.02 | 4.02 | 3.93 | 3.99 | 3.99 | - | 291,640 |
| Apr 8, 2026 | 3.95 | 4.07 | 3.95 | 3.99 | 3.99 | 2.05% | 230,261 |
| Apr 7, 2026 | 4.11 | 4.11 | 3.91 | 3.91 | 3.91 | -2.98% | 146,083 |
| Apr 2, 2026 | 4.07 | 4.14 | 4.00 | 4.03 | 4.03 | -1.95% | 130,611 |
| Apr 1, 2026 | 4.10 | 4.15 | 4.07 | 4.11 | 4.11 | 1.48% | 72,674 |
| Mar 31, 2026 | 4.07 | 4.07 | 4.00 | 4.05 | 4.05 | - | 509,821 |
| Mar 30, 2026 | 4.09 | 4.09 | 4.00 | 4.05 | 4.05 | -1.22% | 136,748 |
| Mar 27, 2026 | 4.02 | 4.11 | 4.01 | 4.10 | 4.10 | 1.49% | 34,771 |
| Mar 26, 2026 | 4.20 | 4.20 | 4.02 | 4.04 | 4.04 | -1.22% | 181,391 |
| Mar 25, 2026 | 4.10 | 4.15 | 4.07 | 4.09 | 4.09 | 0.25% | 119,039 |
| Mar 24, 2026 | 4.19 | 4.20 | 4.04 | 4.08 | 4.08 | -2.63% | 184,481 |
| Mar 23, 2026 | 4.10 | 4.22 | 4.02 | 4.19 | 4.19 | 3.20% | 853,667 |
| Mar 20, 2026 | 4.17 | 4.17 | 4.03 | 4.06 | 4.06 | -1.93% | 269,023 |
| Mar 19, 2026 | 4.14 | 4.19 | 4.09 | 4.14 | 4.14 | -0.48% | 74,024 |
| Mar 18, 2026 | 4.22 | 4.24 | 4.15 | 4.16 | 4.16 | -1.42% | 102,464 |
| Mar 17, 2026 | 4.31 | 4.31 | 4.18 | 4.22 | 4.22 | -2.09% | 98,416 |
| Mar 16, 2026 | 4.33 | 4.33 | 4.28 | 4.31 | 4.31 | - | 159,119 |
| Mar 13, 2026 | 4.50 | 4.58 | 4.25 | 4.31 | 4.31 | -2.05% | 148,478 |
| Mar 12, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | -1.79% | 250,900 |
| Mar 11, 2026 | 4.28 | 4.48 | 4.19 | 4.48 | 4.48 | 5.91% | 213,486 |
| Mar 10, 2026 | 4.12 | 4.28 | 4.10 | 4.23 | 4.23 | 3.93% | 88,076 |
| Mar 9, 2026 | 4.18 | 4.18 | 4.04 | 4.07 | 4.07 | -2.63% | 111,340 |