Propel Funeral Partners Limited (ASX:PFP)
Australia · Delayed Price · Currency is AUD 2.990
-0.030 (-0.99%)
Sep 23, 2026, 2:03 PM AEST
Propel Funeral Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.03 | 3.06 | 2.96 | 2.98 | - | -1.32% | 150,194 |
| Sep 22, 2026 | 2.98 | 3.03 | 2.96 | 3.02 | 3.02 | 2.72% | 134,614 |
| Sep 21, 2026 | 2.90 | 3.01 | 2.90 | 2.94 | 2.94 | 2.44% | 173,935 |
| Sep 18, 2026 | 2.86 | 2.96 | 2.82 | 2.87 | 2.87 | 0.70% | 7,636,332 |
| Sep 17, 2026 | 2.91 | 2.93 | 2.82 | 2.85 | 2.85 | -1.38% | 321,112 |
| Sep 16, 2026 | 2.80 | 2.92 | 2.76 | 2.89 | 2.89 | 3.21% | 359,805 |
| Sep 15, 2026 | 2.80 | 2.84 | 2.73 | 2.80 | 2.80 | 0.72% | 699,060 |
| Sep 14, 2026 | 2.83 | 2.83 | 2.72 | 2.78 | 2.78 | - | 398,670 |
| Sep 11, 2026 | 2.83 | 2.84 | 2.78 | 2.78 | 2.78 | -1.42% | 563,248 |
| Sep 10, 2026 | 2.93 | 2.95 | 2.77 | 2.82 | 2.82 | -3.75% | 974,156 |
| Sep 9, 2026 | 3.04 | 3.10 | 2.93 | 2.93 | 2.93 | -3.30% | 380,004 |
| Sep 8, 2026 | 3.10 | 3.12 | 3.01 | 3.03 | 3.03 | -3.50% | 288,219 |
| Sep 7, 2026 | 3.20 | 3.22 | 3.12 | 3.14 | 3.14 | -1.57% | 207,578 |
| Sep 4, 2026 | 3.19 | 3.22 | 3.13 | 3.19 | 3.19 | 0.95% | 129,084 |
| Sep 3, 2026 | 3.17 | 3.24 | 3.11 | 3.16 | 3.16 | -1.86% | 113,159 |
| Sep 2, 2026 | 3.23 | 3.26 | 3.17 | 3.22 | 3.22 | -1.53% | 150,607 |
| Sep 1, 2026 | 3.31 | 3.31 | 3.18 | 3.27 | 3.27 | 0.89% | 102,511 |
| Aug 31, 2026 | 3.29 | 3.37 | 3.28 | 3.31 | 3.24 | 0.91% | 218,340 |
| Aug 28, 2026 | 3.23 | 3.29 | 3.22 | 3.28 | 3.21 | 0.92% | 123,996 |
| Aug 27, 2026 | 3.27 | 3.31 | 3.22 | 3.25 | 3.18 | -0.61% | 114,296 |
| Aug 26, 2026 | 3.22 | 3.30 | 3.15 | 3.27 | 3.20 | 2.51% | 143,686 |
| Aug 25, 2026 | 3.33 | 3.35 | 3.06 | 3.19 | 3.12 | -4.20% | 444,506 |
| Aug 24, 2026 | 3.30 | 3.36 | 3.29 | 3.33 | 3.26 | 0.30% | 120,855 |
| Aug 21, 2026 | 3.35 | 3.36 | 3.28 | 3.32 | 3.25 | -0.90% | 166,106 |
| Aug 20, 2026 | 3.40 | 3.40 | 3.31 | 3.35 | 3.28 | -0.89% | 184,799 |
| Aug 19, 2026 | 3.41 | 3.48 | 3.33 | 3.38 | 3.31 | -2.03% | 200,446 |
| Aug 18, 2026 | 3.45 | 3.49 | 3.43 | 3.45 | 3.38 | 0.29% | 128,627 |
| Aug 17, 2026 | 3.35 | 3.48 | 3.32 | 3.44 | 3.37 | 2.08% | 151,036 |
| Aug 14, 2026 | 3.36 | 3.41 | 3.28 | 3.37 | 3.30 | 2.43% | 135,831 |
| Aug 13, 2026 | 3.33 | 3.33 | 3.24 | 3.29 | 3.22 | - | 104,239 |
| Aug 12, 2026 | 3.34 | 3.34 | 3.25 | 3.29 | 3.22 | -1.20% | 120,020 |
| Aug 11, 2026 | 3.34 | 3.35 | 3.28 | 3.33 | 3.26 | 0.30% | 104,694 |
| Aug 10, 2026 | 3.41 | 3.44 | 3.30 | 3.32 | 3.25 | -2.64% | 206,723 |
| Aug 7, 2026 | 3.42 | 3.43 | 3.33 | 3.41 | 3.34 | 0.89% | 235,504 |
| Aug 6, 2026 | 3.33 | 3.44 | 3.33 | 3.38 | 3.31 | - | 130,235 |
| Aug 5, 2026 | 3.35 | 3.46 | 3.34 | 3.38 | 3.31 | 0.90% | 183,516 |
| Aug 4, 2026 | 3.28 | 3.37 | 3.25 | 3.35 | 3.28 | 2.45% | 243,199 |
| Aug 3, 2026 | 3.20 | 3.28 | 3.15 | 3.27 | 3.20 | 1.55% | 234,761 |
| Jul 31, 2026 | 3.20 | 3.24 | 3.18 | 3.22 | 3.15 | 0.94% | 180,448 |
| Jul 30, 2026 | 3.26 | 3.32 | 3.19 | 3.19 | 3.12 | -2.45% | 122,917 |
| Jul 29, 2026 | 3.22 | 3.27 | 3.22 | 3.27 | 3.20 | 2.51% | 152,554 |
| Jul 28, 2026 | 3.17 | 3.23 | 3.13 | 3.19 | 3.12 | 1.27% | 209,589 |
| Jul 27, 2026 | 3.17 | 3.19 | 3.11 | 3.15 | 3.08 | 1.29% | 125,908 |
| Jul 24, 2026 | 3.13 | 3.17 | 3.10 | 3.11 | 3.05 | -0.64% | 168,757 |
| Jul 23, 2026 | 3.12 | 3.15 | 3.11 | 3.13 | 3.06 | 0.32% | 93,336 |
| Jul 22, 2026 | 3.19 | 3.19 | 3.10 | 3.12 | 3.05 | -1.58% | 78,982 |
| Jul 21, 2026 | 3.20 | 3.20 | 3.14 | 3.17 | 3.10 | -0.94% | 102,925 |
| Jul 20, 2026 | 3.24 | 3.24 | 3.17 | 3.20 | 3.13 | - | 207,515 |
| Jul 17, 2026 | 3.31 | 3.31 | 3.20 | 3.20 | 3.13 | -3.03% | 56,598 |
| Jul 16, 2026 | 3.19 | 3.30 | 3.18 | 3.30 | 3.23 | 4.43% | 131,426 |