Propel Funeral Partners Limited (ASX:PFP)
Australia
· Delayed Price · Currency is AUD 4.180
-0.030 (-0.71%)
Mar 6, 2026, 4:10 PM AEST
Propel Funeral Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.22 | 4.24 | 4.18 | 4.18 | 4.18 | -0.71% | 120,112 |
| Mar 5, 2026 | 4.25 | 4.33 | 4.17 | 4.21 | 4.21 | 1.69% | 59,809 |
| Mar 4, 2026 | 4.30 | 4.30 | 4.12 | 4.14 | 4.14 | -3.72% | 89,842 |
| Mar 3, 2026 | 4.33 | 4.35 | 4.26 | 4.30 | 4.30 | -2.27% | 102,352 |
| Mar 2, 2026 | 4.47 | 4.47 | 4.38 | 4.40 | 4.33 | -1.79% | 127,058 |
| Feb 27, 2026 | 4.42 | 4.51 | 4.36 | 4.48 | 4.40 | 1.59% | 73,906 |
| Feb 26, 2026 | 4.35 | 4.53 | 4.35 | 4.41 | 4.33 | 1.85% | 75,197 |
| Feb 25, 2026 | 4.41 | 4.56 | 4.33 | 4.33 | 4.26 | -1.81% | 271,108 |
| Feb 24, 2026 | 4.76 | 4.82 | 4.39 | 4.41 | 4.33 | -9.63% | 466,570 |
| Feb 23, 2026 | 5.00 | 5.00 | 4.84 | 4.88 | 4.80 | -1.61% | 233,558 |
| Feb 20, 2026 | 4.95 | 4.98 | 4.90 | 4.96 | 4.88 | -1.00% | 70,926 |
| Feb 19, 2026 | 5.00 | 5.01 | 4.92 | 5.01 | 4.92 | 1.01% | 27,007 |
| Feb 18, 2026 | 4.84 | 4.96 | 4.84 | 4.96 | 4.88 | 2.48% | 93,187 |
| Feb 17, 2026 | 4.90 | 4.90 | 4.81 | 4.84 | 4.76 | -0.41% | 20,699 |
| Feb 16, 2026 | 4.82 | 4.88 | 4.82 | 4.86 | 4.78 | 1.46% | 51,669 |
| Feb 13, 2026 | 4.90 | 4.92 | 4.78 | 4.79 | 4.71 | -2.64% | 86,274 |
| Feb 12, 2026 | 5.02 | 5.02 | 4.83 | 4.92 | 4.84 | -1.99% | 55,815 |
| Feb 11, 2026 | 4.98 | 5.06 | 4.97 | 5.02 | 4.93 | 1.41% | 146,985 |
| Feb 10, 2026 | 4.98 | 5.01 | 4.95 | 4.95 | 4.87 | -0.60% | 21,395 |
| Feb 9, 2026 | 4.81 | 5.02 | 4.81 | 4.98 | 4.90 | 1.01% | 64,422 |
| Feb 6, 2026 | 4.90 | 4.95 | 4.83 | 4.93 | 4.85 | -0.60% | 119,453 |
| Feb 5, 2026 | 4.94 | 4.99 | 4.89 | 4.96 | 4.88 | 0.40% | 149,501 |
| Feb 4, 2026 | 4.96 | 5.00 | 4.89 | 4.94 | 4.86 | -0.40% | 82,977 |
| Feb 3, 2026 | 5.02 | 5.05 | 4.96 | 4.96 | 4.88 | -1.20% | 45,377 |
| Feb 2, 2026 | 4.89 | 5.03 | 4.89 | 5.02 | 4.93 | 1.83% | 76,756 |
| Jan 30, 2026 | 5.00 | 5.00 | 4.90 | 4.93 | 4.85 | -0.60% | 1,765,615 |
| Jan 29, 2026 | 5.01 | 5.02 | 4.94 | 4.96 | 4.88 | -1.00% | 666,491 |
| Jan 28, 2026 | 4.97 | 5.06 | 4.97 | 5.01 | 4.92 | 0.60% | 62,391 |
| Jan 27, 2026 | 5.00 | 5.03 | 4.98 | 4.98 | 4.90 | -0.40% | 80,109 |
| Jan 23, 2026 | 5.02 | 5.07 | 4.99 | 5.00 | 4.91 | -0.20% | 96,120 |
| Jan 22, 2026 | 4.96 | 5.02 | 4.93 | 5.01 | 4.92 | 1.01% | 61,535 |
| Jan 21, 2026 | 4.96 | 4.98 | 4.91 | 4.96 | 4.88 | -0.60% | 62,226 |
| Jan 20, 2026 | 4.97 | 5.02 | 4.94 | 4.99 | 4.90 | -0.20% | 105,179 |
| Jan 19, 2026 | 4.99 | 5.04 | 4.97 | 5.00 | 4.91 | 0.40% | 97,255 |
| Jan 16, 2026 | 4.95 | 5.05 | 4.90 | 4.98 | 4.90 | 0.61% | 41,529 |
| Jan 15, 2026 | 5.04 | 5.04 | 4.92 | 4.95 | 4.87 | -0.80% | 77,397 |
| Jan 14, 2026 | 4.90 | 5.01 | 4.90 | 4.99 | 4.90 | 1.84% | 49,008 |
| Jan 13, 2026 | 4.95 | 4.96 | 4.90 | 4.90 | 4.82 | -1.01% | 35,366 |
| Jan 12, 2026 | 4.94 | 4.98 | 4.88 | 4.95 | 4.87 | 1.02% | 95,476 |
| Jan 9, 2026 | 4.91 | 4.97 | 4.86 | 4.90 | 4.82 | -0.61% | 146,259 |
| Jan 8, 2026 | 4.89 | 4.97 | 4.84 | 4.93 | 4.85 | 0.82% | 61,258 |
| Jan 7, 2026 | 4.86 | 5.02 | 4.80 | 4.89 | 4.81 | 1.66% | 189,439 |
| Jan 6, 2026 | 4.82 | 4.84 | 4.79 | 4.81 | 4.73 | -0.41% | 100,176 |
| Jan 5, 2026 | 4.90 | 5.00 | 4.80 | 4.83 | 4.75 | -1.23% | 70,709 |
| Jan 2, 2026 | 4.86 | 4.97 | 4.80 | 4.89 | 4.81 | -0.61% | 38,700 |
| Dec 31, 2025 | 4.98 | 5.00 | 4.92 | 4.92 | 4.84 | -1.20% | 18,382 |
| Dec 30, 2025 | 5.00 | 5.02 | 4.93 | 4.98 | 4.90 | -0.40% | 32,969 |
| Dec 29, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 4.91 | - | 60,598 |
| Dec 24, 2025 | 5.04 | 5.04 | 4.99 | 5.00 | 4.91 | -0.79% | 18,783 |
| Dec 23, 2025 | 5.07 | 5.07 | 4.99 | 5.04 | 4.95 | - | 66,178 |
| Dec 22, 2025 | 5.05 | 5.12 | 5.02 | 5.04 | 4.95 | -0.20% | 53,421 |
| Dec 19, 2025 | 5.03 | 5.11 | 5.01 | 5.05 | 4.96 | 1.00% | 146,727 |
| Dec 18, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 4.91 | -0.20% | 61,250 |
| Dec 17, 2025 | 4.98 | 5.05 | 4.97 | 5.01 | 4.92 | 0.40% | 60,507 |
| Dec 16, 2025 | 5.05 | 5.08 | 4.99 | 4.99 | 4.90 | -1.19% | 59,869 |
| Dec 15, 2025 | 5.08 | 5.08 | 5.00 | 5.05 | 4.96 | -0.39% | 39,971 |
| Dec 12, 2025 | 5.05 | 5.10 | 5.02 | 5.07 | 4.98 | 0.80% | 37,888 |
| Dec 11, 2025 | 5.03 | 5.05 | 5.01 | 5.03 | 4.94 | 1.21% | 43,494 |
| Dec 10, 2025 | 4.97 | 5.01 | 4.94 | 4.97 | 4.89 | -0.20% | 90,658 |
| Dec 9, 2025 | 4.91 | 5.00 | 4.89 | 4.98 | 4.90 | 0.81% | 45,450 |
| Dec 8, 2025 | 4.95 | 4.95 | 4.88 | 4.94 | 4.86 | -0.20% | 44,120 |
| Dec 5, 2025 | 5.00 | 5.02 | 4.89 | 4.95 | 4.87 | -1.00% | 50,830 |
| Dec 4, 2025 | 4.95 | 5.04 | 4.95 | 5.00 | 4.91 | -0.79% | 127,497 |
| Dec 3, 2025 | 5.00 | 5.08 | 5.00 | 5.04 | 4.95 | 0.60% | 153,223 |
| Dec 2, 2025 | 4.88 | 5.05 | 4.88 | 5.01 | 4.92 | -0.20% | 98,738 |
| Dec 1, 2025 | 4.91 | 5.04 | 4.91 | 5.02 | 4.93 | 0.20% | 93,772 |
| Nov 28, 2025 | 4.85 | 5.02 | 4.85 | 5.01 | 4.92 | 2.24% | 151,428 |
| Nov 27, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.82 | 0.41% | 41,800 |
| Nov 26, 2025 | 4.85 | 4.91 | 4.84 | 4.88 | 4.80 | - | 131,672 |
| Nov 25, 2025 | 4.85 | 4.92 | 4.81 | 4.88 | 4.80 | 1.46% | 129,916 |
| Nov 24, 2025 | 4.75 | 4.82 | 4.75 | 4.81 | 4.73 | 1.26% | 72,009 |
| Nov 21, 2025 | 4.80 | 4.80 | 4.74 | 4.75 | 4.67 | -1.66% | 52,392 |
| Nov 20, 2025 | 4.86 | 4.89 | 4.82 | 4.83 | 4.75 | 0.42% | 75,234 |
| Nov 19, 2025 | 4.81 | 4.85 | 4.78 | 4.81 | 4.73 | -0.62% | 81,367 |
| Nov 18, 2025 | 4.83 | 4.95 | 4.80 | 4.84 | 4.76 | -0.41% | 195,808 |
| Nov 17, 2025 | 4.79 | 4.89 | 4.79 | 4.86 | 4.78 | 0.83% | 123,263 |
| Nov 14, 2025 | 4.87 | 4.89 | 4.69 | 4.82 | 4.74 | 2.12% | 621,334 |
| Nov 13, 2025 | 4.82 | 4.86 | 4.66 | 4.72 | 4.64 | -1.26% | 246,515 |
| Nov 12, 2025 | 4.62 | 4.86 | 4.62 | 4.78 | 4.70 | 0.42% | 165,833 |
| Nov 11, 2025 | 4.61 | 4.76 | 4.60 | 4.76 | 4.68 | 3.03% | 3,526,126 |
| Nov 10, 2025 | 4.66 | 4.66 | 4.59 | 4.62 | 4.54 | -0.22% | 422,596 |
| Nov 7, 2025 | 4.67 | 4.72 | 4.58 | 4.63 | 4.55 | -1.28% | 332,439 |
| Nov 6, 2025 | 4.72 | 4.76 | 4.68 | 4.69 | 4.61 | -0.64% | 250,755 |
| Nov 5, 2025 | 4.88 | 4.88 | 4.69 | 4.72 | 4.64 | -1.67% | 121,856 |
| Nov 4, 2025 | 4.80 | 4.88 | 4.77 | 4.80 | 4.72 | -1.44% | 137,091 |
| Nov 3, 2025 | 5.03 | 5.03 | 4.84 | 4.87 | 4.79 | -2.99% | 495,650 |
| Oct 31, 2025 | 4.84 | 5.02 | 4.84 | 5.02 | 4.93 | 3.72% | 323,581 |
| Oct 30, 2025 | 4.85 | 4.88 | 4.79 | 4.84 | 4.76 | - | 271,032 |
| Oct 29, 2025 | 4.95 | 4.95 | 4.83 | 4.84 | 4.76 | -0.62% | 62,000 |
| Oct 28, 2025 | 4.91 | 4.91 | 4.84 | 4.87 | 4.79 | -0.61% | 46,242 |
| Oct 27, 2025 | 4.90 | 4.94 | 4.85 | 4.90 | 4.82 | - | 338,589 |
| Oct 24, 2025 | 4.94 | 4.95 | 4.90 | 4.90 | 4.82 | -1.01% | 139,559 |
| Oct 23, 2025 | 4.94 | 5.00 | 4.93 | 4.95 | 4.87 | -1.59% | 109,444 |
| Oct 22, 2025 | 4.95 | 5.03 | 4.92 | 5.03 | 4.94 | 1.00% | 323,566 |
| Oct 21, 2025 | 4.96 | 5.02 | 4.93 | 4.98 | 4.90 | 0.40% | 167,099 |
| Oct 20, 2025 | 5.02 | 5.02 | 4.93 | 4.96 | 4.88 | -1.20% | 196,170 |
| Oct 17, 2025 | 5.10 | 5.10 | 5.01 | 5.02 | 4.93 | -1.57% | 58,827 |
| Oct 16, 2025 | 5.14 | 5.14 | 5.06 | 5.10 | 5.01 | -0.20% | 38,331 |
| Oct 15, 2025 | 5.08 | 5.14 | 5.06 | 5.11 | 5.02 | 0.59% | 64,961 |
| Oct 14, 2025 | 5.05 | 5.11 | 4.98 | 5.08 | 4.99 | 1.40% | 137,566 |