Propel Funeral Partners Limited (ASX:PFP)
Australia · Delayed Price · Currency is AUD 3.170
-0.030 (-0.94%)
Jul 21, 2026, 4:10 PM AEST
Propel Funeral Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.20 | 3.20 | 3.14 | 3.15 | - | -1.56% | 43,511 |
| Jul 20, 2026 | 3.24 | 3.24 | 3.17 | 3.20 | 3.20 | - | 107,515 |
| Jul 17, 2026 | 3.31 | 3.31 | 3.20 | 3.20 | 3.20 | -3.03% | 56,598 |
| Jul 16, 2026 | 3.19 | 3.30 | 3.18 | 3.30 | 3.30 | 4.43% | 131,426 |
| Jul 15, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -1.56% | 76,521 |
| Jul 14, 2026 | 3.22 | 3.24 | 3.20 | 3.21 | 3.21 | -0.62% | 78,482 |
| Jul 13, 2026 | 3.21 | 3.29 | 3.18 | 3.23 | 3.23 | 0.62% | 98,552 |
| Jul 10, 2026 | 3.30 | 3.30 | 3.19 | 3.21 | 3.21 | -0.93% | 112,577 |
| Jul 9, 2026 | 3.21 | 3.28 | 3.16 | 3.24 | 3.24 | 0.62% | 82,699 |
| Jul 8, 2026 | 3.21 | 3.22 | 3.16 | 3.22 | 3.22 | -0.62% | 132,861 |
| Jul 7, 2026 | 3.27 | 3.27 | 3.21 | 3.24 | 3.24 | -0.31% | 158,894 |
| Jul 6, 2026 | 3.19 | 3.28 | 3.17 | 3.25 | 3.25 | 1.56% | 111,529 |
| Jul 3, 2026 | 3.16 | 3.25 | 3.14 | 3.20 | 3.20 | 1.91% | 209,285 |
| Jul 2, 2026 | 3.23 | 3.23 | 3.12 | 3.14 | 3.14 | -2.79% | 164,572 |
| Jul 1, 2026 | 3.08 | 3.25 | 3.08 | 3.23 | 3.23 | 3.19% | 194,851 |
| 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 |