Propel Funeral Partners Limited (ASX:PFP)
Australia
· Delayed Price · Currency is AUD 3.880
-0.120 (-3.00%)
Apr 28, 2026, 4:10 PM AEST
Propel Funeral Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.98 | 3.99 | 3.88 | 3.88 | 3.88 | -3.00% | 598,418 |
| Apr 27, 2026 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | - | 30,224 |
| Apr 24, 2026 | 3.98 | 4.00 | 3.95 | 4.00 | 4.00 | 0.50% | 58,133 |
| Apr 23, 2026 | 3.96 | 4.02 | 3.94 | 3.98 | 3.98 | - | 87,416 |
| Apr 22, 2026 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | -0.25% | 33,228 |
| Apr 21, 2026 | 3.91 | 4.01 | 3.91 | 3.99 | 3.99 | 1.01% | 120,204 |
| Apr 20, 2026 | 3.94 | 3.97 | 3.89 | 3.95 | 3.95 | 0.25% | 146,869 |
| Apr 17, 2026 | 3.89 | 3.95 | 3.82 | 3.94 | 3.94 | 3.41% | 291,634 |
| Apr 16, 2026 | 3.87 | 3.89 | 3.79 | 3.81 | 3.81 | -1.30% | 480,250 |
| Apr 15, 2026 | 3.87 | 3.89 | 3.80 | 3.86 | 3.86 | 0.52% | 202,228 |
| Apr 14, 2026 | 3.90 | 3.92 | 3.81 | 3.84 | 3.84 | -1.54% | 120,183 |
| Apr 13, 2026 | 3.99 | 3.99 | 3.85 | 3.90 | 3.90 | -0.26% | 246,458 |
| Apr 10, 2026 | 3.99 | 4.00 | 3.90 | 3.91 | 3.91 | -2.01% | 193,133 |
| Apr 9, 2026 | 4.02 | 4.02 | 3.93 | 3.99 | 3.99 | - | 291,640 |
| Apr 8, 2026 | 3.95 | 4.07 | 3.95 | 3.99 | 3.99 | 2.05% | 230,261 |
| Apr 7, 2026 | 4.11 | 4.11 | 3.91 | 3.91 | 3.91 | -2.98% | 146,083 |
| Apr 2, 2026 | 4.07 | 4.14 | 4.00 | 4.03 | 4.03 | -1.95% | 130,611 |
| Apr 1, 2026 | 4.10 | 4.15 | 4.07 | 4.11 | 4.11 | 1.48% | 72,674 |
| Mar 31, 2026 | 4.07 | 4.07 | 4.00 | 4.05 | 4.05 | - | 509,821 |
| Mar 30, 2026 | 4.09 | 4.09 | 4.00 | 4.05 | 4.05 | -1.22% | 136,748 |
| Mar 27, 2026 | 4.02 | 4.11 | 4.01 | 4.10 | 4.10 | 1.49% | 34,771 |
| Mar 26, 2026 | 4.20 | 4.20 | 4.02 | 4.04 | 4.04 | -1.22% | 181,391 |
| Mar 25, 2026 | 4.10 | 4.15 | 4.07 | 4.09 | 4.09 | 0.25% | 119,039 |
| Mar 24, 2026 | 4.19 | 4.20 | 4.04 | 4.08 | 4.08 | -2.63% | 184,481 |
| Mar 23, 2026 | 4.10 | 4.22 | 4.02 | 4.19 | 4.19 | 3.20% | 853,667 |
| Mar 20, 2026 | 4.17 | 4.17 | 4.03 | 4.06 | 4.06 | -1.93% | 269,023 |
| Mar 19, 2026 | 4.14 | 4.19 | 4.09 | 4.14 | 4.14 | -0.48% | 73,950 |
| Mar 18, 2026 | 4.22 | 4.24 | 4.15 | 4.16 | 4.16 | -1.42% | 102,464 |
| Mar 17, 2026 | 4.31 | 4.31 | 4.18 | 4.22 | 4.22 | -2.09% | 98,416 |
| Mar 16, 2026 | 4.33 | 4.33 | 4.28 | 4.31 | 4.31 | - | 159,119 |
| Mar 13, 2026 | 4.50 | 4.58 | 4.25 | 4.31 | 4.31 | -2.05% | 148,478 |
| Mar 12, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | -1.79% | 250,900 |
| Mar 11, 2026 | 4.28 | 4.48 | 4.19 | 4.48 | 4.48 | 5.91% | 213,486 |
| Mar 10, 2026 | 4.12 | 4.28 | 4.10 | 4.23 | 4.23 | 3.93% | 88,076 |
| Mar 9, 2026 | 4.18 | 4.18 | 4.04 | 4.07 | 4.07 | -2.63% | 111,340 |
| 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 |