Propel Funeral Partners Limited (ASX:PFP)
Australia · Delayed Price · Currency is AUD 3.220
-0.050 (-1.53%)
Sep 2, 2026, 4:10 PM AEST
Propel Funeral Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.23 | 3.25 | 3.20 | 3.21 | - | -1.83% | 41,793 |
| 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 |
| Jul 15, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.09 | -1.56% | 76,521 |
| Jul 14, 2026 | 3.22 | 3.24 | 3.20 | 3.21 | 3.14 | -0.62% | 78,482 |
| Jul 13, 2026 | 3.21 | 3.29 | 3.18 | 3.23 | 3.16 | 0.62% | 98,552 |
| Jul 10, 2026 | 3.30 | 3.30 | 3.19 | 3.21 | 3.14 | -0.93% | 112,577 |
| Jul 9, 2026 | 3.21 | 3.28 | 3.16 | 3.24 | 3.17 | 0.62% | 82,699 |
| Jul 8, 2026 | 3.21 | 3.22 | 3.16 | 3.22 | 3.15 | -0.62% | 132,861 |
| Jul 7, 2026 | 3.27 | 3.27 | 3.21 | 3.24 | 3.17 | -0.31% | 158,894 |
| Jul 6, 2026 | 3.19 | 3.28 | 3.17 | 3.25 | 3.18 | 1.56% | 111,529 |
| Jul 3, 2026 | 3.16 | 3.25 | 3.14 | 3.20 | 3.13 | 1.91% | 209,285 |
| Jul 2, 2026 | 3.23 | 3.23 | 3.12 | 3.14 | 3.07 | -2.79% | 164,572 |
| Jul 1, 2026 | 3.08 | 3.25 | 3.08 | 3.23 | 3.16 | 3.19% | 194,851 |
| Jun 30, 2026 | 3.05 | 3.17 | 3.01 | 3.13 | 3.06 | -0.95% | 703,198 |
| Jun 29, 2026 | 3.13 | 3.22 | 3.13 | 3.16 | 3.09 | 0.32% | 380,010 |
| Jun 26, 2026 | 3.02 | 3.17 | 3.01 | 3.15 | 3.08 | 4.30% | 282,630 |
| Jun 25, 2026 | 2.93 | 3.07 | 2.91 | 3.02 | 2.96 | 3.07% | 503,185 |