Propel Funeral Partners Limited (ASX:PFP)
Australia
· Delayed Price · Currency is AUD 4.950
-0.050 (-1.00%)
At close: Dec 5, 2025
Propel Funeral Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.00 | 5.02 | 4.89 | 4.95 | 4.95 | -1.00% | 50,830 |
| Dec 4, 2025 | 4.95 | 5.04 | 4.95 | 5.00 | 5.00 | -0.79% | 127,497 |
| Dec 3, 2025 | 5.00 | 5.08 | 5.00 | 5.04 | 5.04 | 0.60% | 153,223 |
| Dec 2, 2025 | 4.88 | 5.05 | 4.88 | 5.01 | 5.01 | -0.20% | 98,738 |
| Dec 1, 2025 | 4.91 | 5.04 | 4.91 | 5.02 | 5.02 | 0.20% | 93,772 |
| Nov 28, 2025 | 4.85 | 5.02 | 4.85 | 5.01 | 5.01 | 2.24% | 147,195 |
| Nov 27, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | 0.41% | 41,800 |
| Nov 26, 2025 | 4.85 | 4.91 | 4.84 | 4.88 | 4.88 | - | 131,672 |
| Nov 25, 2025 | 4.85 | 4.92 | 4.81 | 4.88 | 4.88 | 1.46% | 129,916 |
| Nov 24, 2025 | 4.75 | 4.82 | 4.75 | 4.81 | 4.81 | 1.26% | 72,009 |
| Nov 21, 2025 | 4.80 | 4.80 | 4.74 | 4.75 | 4.75 | -1.66% | 52,392 |
| Nov 20, 2025 | 4.86 | 4.89 | 4.82 | 4.83 | 4.83 | 0.42% | 75,234 |
| Nov 19, 2025 | 4.81 | 4.85 | 4.78 | 4.81 | 4.81 | -0.62% | 81,367 |
| Nov 18, 2025 | 4.83 | 4.95 | 4.80 | 4.84 | 4.84 | -0.41% | 195,808 |
| Nov 17, 2025 | 4.79 | 4.89 | 4.79 | 4.86 | 4.86 | 0.83% | 123,263 |
| Nov 14, 2025 | 4.87 | 4.89 | 4.69 | 4.82 | 4.82 | 2.12% | 621,334 |
| Nov 13, 2025 | 4.82 | 4.86 | 4.66 | 4.72 | 4.72 | -1.26% | 246,515 |
| Nov 12, 2025 | 4.62 | 4.86 | 4.62 | 4.78 | 4.78 | 0.42% | 165,833 |
| Nov 11, 2025 | 4.61 | 4.76 | 4.60 | 4.76 | 4.76 | 3.03% | 3,526,126 |
| Nov 10, 2025 | 4.66 | 4.66 | 4.59 | 4.62 | 4.62 | -0.22% | 422,596 |
| Nov 7, 2025 | 4.67 | 4.72 | 4.58 | 4.63 | 4.63 | -1.28% | 332,439 |
| Nov 6, 2025 | 4.72 | 4.76 | 4.68 | 4.69 | 4.69 | -0.64% | 250,755 |
| Nov 5, 2025 | 4.88 | 4.88 | 4.69 | 4.72 | 4.72 | -1.67% | 121,856 |
| Nov 4, 2025 | 4.80 | 4.88 | 4.77 | 4.80 | 4.80 | -1.44% | 137,091 |
| Nov 3, 2025 | 5.03 | 5.03 | 4.84 | 4.87 | 4.87 | -2.99% | 495,650 |
| Oct 31, 2025 | 4.84 | 5.02 | 4.84 | 5.02 | 5.02 | 3.72% | 323,581 |
| Oct 30, 2025 | 4.85 | 4.88 | 4.79 | 4.84 | 4.84 | - | 271,032 |
| Oct 29, 2025 | 4.95 | 4.95 | 4.83 | 4.84 | 4.84 | -0.62% | 62,000 |
| Oct 28, 2025 | 4.91 | 4.91 | 4.84 | 4.87 | 4.87 | -0.61% | 46,242 |
| Oct 27, 2025 | 4.90 | 4.94 | 4.85 | 4.90 | 4.90 | - | 338,589 |
| Oct 24, 2025 | 4.94 | 4.95 | 4.90 | 4.90 | 4.90 | -1.01% | 139,559 |
| Oct 23, 2025 | 4.94 | 5.00 | 4.93 | 4.95 | 4.95 | -1.59% | 109,444 |
| Oct 22, 2025 | 4.95 | 5.03 | 4.92 | 5.03 | 5.03 | 1.00% | 323,566 |
| Oct 21, 2025 | 4.96 | 5.02 | 4.93 | 4.98 | 4.98 | 0.40% | 167,099 |
| Oct 20, 2025 | 5.02 | 5.02 | 4.93 | 4.96 | 4.96 | -1.20% | 196,170 |
| Oct 17, 2025 | 5.10 | 5.10 | 5.01 | 5.02 | 5.02 | -1.57% | 58,827 |
| Oct 16, 2025 | 5.14 | 5.14 | 5.06 | 5.10 | 5.10 | -0.20% | 38,331 |
| Oct 15, 2025 | 5.08 | 5.14 | 5.06 | 5.11 | 5.11 | 0.59% | 64,961 |
| Oct 14, 2025 | 5.05 | 5.11 | 4.98 | 5.08 | 5.08 | 1.40% | 137,566 |
| Oct 13, 2025 | 5.06 | 5.10 | 5.01 | 5.01 | 5.01 | -1.57% | 54,112 |
| Oct 10, 2025 | 5.15 | 5.18 | 5.09 | 5.09 | 5.09 | -1.55% | 119,422 |
| Oct 9, 2025 | 5.15 | 5.20 | 5.11 | 5.17 | 5.17 | 2.17% | 78,094 |
| Oct 8, 2025 | 5.11 | 5.14 | 5.06 | 5.06 | 5.06 | -1.75% | 43,085 |
| Oct 7, 2025 | 5.19 | 5.19 | 5.08 | 5.15 | 5.15 | 0.59% | 103,396 |
| Oct 6, 2025 | 5.16 | 5.19 | 5.12 | 5.12 | 5.12 | -0.19% | 56,190 |
| Oct 3, 2025 | 5.15 | 5.18 | 5.11 | 5.13 | 5.13 | -0.19% | 176,438 |
| Oct 2, 2025 | 5.05 | 5.15 | 5.04 | 5.14 | 5.14 | 1.98% | 121,717 |
| Oct 1, 2025 | 5.09 | 5.15 | 5.03 | 5.04 | 5.04 | -1.37% | 303,296 |
| Sep 30, 2025 | 5.07 | 5.13 | 5.07 | 5.11 | 5.11 | -0.20% | 143,031 |
| Sep 29, 2025 | 5.10 | 5.16 | 5.08 | 5.12 | 5.12 | 0.79% | 94,864 |
| Sep 26, 2025 | 4.98 | 5.08 | 4.97 | 5.08 | 5.08 | 2.21% | 112,056 |
| Sep 25, 2025 | 5.00 | 5.00 | 4.91 | 4.97 | 4.97 | 1.64% | 562,396 |
| Sep 24, 2025 | 4.93 | 4.93 | 4.88 | 4.89 | 4.89 | -0.81% | 114,305 |
| Sep 23, 2025 | 4.93 | 4.98 | 4.87 | 4.93 | 4.93 | 0.82% | 346,812 |
| Sep 22, 2025 | 4.90 | 4.94 | 4.83 | 4.89 | 4.89 | 0.62% | 73,759 |
| Sep 19, 2025 | 4.85 | 4.92 | 4.85 | 4.86 | 4.86 | 0.41% | 247,194 |
| Sep 18, 2025 | 4.82 | 4.87 | 4.80 | 4.84 | 4.84 | 0.41% | 607,228 |
| Sep 17, 2025 | 4.83 | 4.96 | 4.81 | 4.82 | 4.82 | - | 187,217 |
| Sep 16, 2025 | 4.91 | 4.92 | 4.82 | 4.82 | 4.82 | -1.63% | 67,253 |
| Sep 15, 2025 | 4.88 | 4.92 | 4.83 | 4.90 | 4.90 | - | 123,635 |
| Sep 12, 2025 | 4.65 | 4.94 | 4.62 | 4.90 | 4.90 | 0.20% | 85,948 |
| Sep 11, 2025 | 5.00 | 5.00 | 4.89 | 4.89 | 4.89 | -1.21% | 42,907 |
| Sep 10, 2025 | 5.00 | 5.01 | 4.91 | 4.95 | 4.95 | -0.80% | 123,199 |
| Sep 9, 2025 | 5.05 | 5.06 | 4.99 | 4.99 | 4.99 | -1.19% | 80,707 |
| Sep 8, 2025 | 5.10 | 5.10 | 5.01 | 5.05 | 5.05 | -0.59% | 74,519 |
| Sep 5, 2025 | 5.07 | 5.19 | 5.06 | 5.08 | 5.08 | 0.20% | 225,813 |
| Sep 4, 2025 | 4.93 | 5.12 | 4.92 | 5.07 | 5.07 | 2.42% | 257,628 |
| Sep 3, 2025 | 5.04 | 5.07 | 4.95 | 4.95 | 4.95 | -1.98% | 143,552 |
| Sep 2, 2025 | 5.06 | 5.12 | 5.02 | 5.05 | 5.05 | -0.39% | 134,271 |
| Sep 1, 2025 | 5.14 | 5.25 | 5.06 | 5.07 | 5.07 | -2.12% | 222,684 |
| Aug 29, 2025 | 5.18 | 5.21 | 5.14 | 5.18 | 5.11 | -0.38% | 168,606 |
| Aug 28, 2025 | 5.07 | 5.22 | 5.04 | 5.20 | 5.13 | 2.97% | 275,437 |
| Aug 27, 2025 | 5.06 | 5.11 | 5.04 | 5.05 | 4.98 | 0.40% | 204,292 |
| Aug 26, 2025 | 4.94 | 5.09 | 4.90 | 5.03 | 4.96 | 2.44% | 850,681 |
| Aug 25, 2025 | 4.97 | 4.98 | 4.86 | 4.91 | 4.84 | - | 156,571 |
| Aug 22, 2025 | 4.86 | 4.95 | 4.82 | 4.91 | 4.84 | 1.66% | 725,592 |
| Aug 21, 2025 | 4.94 | 4.96 | 4.79 | 4.83 | 4.76 | -1.63% | 64,177 |
| Aug 20, 2025 | 4.90 | 5.02 | 4.86 | 4.91 | 4.84 | 0.61% | 781,674 |
| Aug 19, 2025 | 4.88 | 4.93 | 4.85 | 4.88 | 4.81 | 0.41% | 295,389 |
| Aug 18, 2025 | 4.87 | 4.91 | 4.83 | 4.86 | 4.79 | 0.62% | 70,755 |
| Aug 15, 2025 | 4.82 | 4.87 | 4.81 | 4.83 | 4.76 | 0.21% | 796,122 |
| Aug 14, 2025 | 4.86 | 4.89 | 4.80 | 4.82 | 4.75 | -0.82% | 89,701 |
| Aug 13, 2025 | 4.75 | 4.89 | 4.75 | 4.86 | 4.79 | 1.04% | 164,532 |
| Aug 12, 2025 | 4.75 | 4.81 | 4.75 | 4.81 | 4.75 | 0.42% | 1,084,718 |
| Aug 11, 2025 | 4.75 | 4.81 | 4.70 | 4.79 | 4.73 | 1.91% | 94,836 |
| Aug 8, 2025 | 4.82 | 4.82 | 4.70 | 4.70 | 4.64 | -2.49% | 80,444 |
| Aug 7, 2025 | 4.71 | 4.84 | 4.71 | 4.82 | 4.75 | 2.34% | 274,695 |
| Aug 6, 2025 | 4.82 | 4.82 | 4.66 | 4.71 | 4.65 | -1.87% | 381,192 |
| Aug 5, 2025 | 4.58 | 4.82 | 4.52 | 4.80 | 4.74 | 5.26% | 523,589 |
| Aug 4, 2025 | 4.55 | 4.63 | 4.53 | 4.56 | 4.50 | 0.22% | 93,669 |
| Aug 1, 2025 | 4.66 | 4.66 | 4.53 | 4.55 | 4.49 | -2.15% | 136,102 |
| Jul 31, 2025 | 4.80 | 4.80 | 4.62 | 4.65 | 4.59 | -2.11% | 215,479 |
| Jul 30, 2025 | 4.78 | 4.80 | 4.75 | 4.75 | 4.69 | -0.63% | 98,640 |
| Jul 29, 2025 | 4.82 | 4.82 | 4.74 | 4.78 | 4.72 | -0.83% | 97,768 |
| Jul 28, 2025 | 4.78 | 4.85 | 4.77 | 4.82 | 4.75 | 0.84% | 396,700 |
| Jul 25, 2025 | 4.71 | 4.80 | 4.70 | 4.78 | 4.72 | 2.14% | 171,060 |
| Jul 24, 2025 | 4.63 | 4.72 | 4.63 | 4.68 | 4.62 | 1.08% | 154,438 |
| Jul 23, 2025 | 4.65 | 4.69 | 4.60 | 4.63 | 4.57 | 0.43% | 113,083 |
| Jul 22, 2025 | 4.62 | 4.71 | 4.61 | 4.61 | 4.55 | -0.22% | 718,524 |
| Jul 21, 2025 | 4.77 | 4.77 | 4.61 | 4.62 | 4.56 | -2.53% | 142,438 |