Propel Funeral Partners Ltd. PFP

ASX · Australia · Consumer Services

AUD 2.74-0.01 (-0.36%)

Market open· Oct 2, 2026, 3:49 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 2.75	-4.84%	AUD 2.89	AUD 2.89	AUD 2.75	342.38K
2026-09-30	AUD 2.89	+2.85%	AUD 2.80	AUD 2.92	AUD 2.80	239.93K
2026-09-29	AUD 2.81	-0.71%	AUD 2.84	AUD 2.84	AUD 2.80	91.95K
2026-09-28	AUD 2.83	0.00%	AUD 2.82	AUD 2.85	AUD 2.75	454.13K
2026-09-25	AUD 2.83	-1.74%	AUD 2.86	AUD 2.86	AUD 2.80	163.99K
2026-09-24	AUD 2.88	-3.36%	AUD 2.95	AUD 2.97	AUD 2.87	959.69K
2026-09-23	AUD 2.98	-1.32%	AUD 3.03	AUD 3.06	AUD 2.96	233.66K
2026-09-22	AUD 3.02	+2.72%	AUD 2.98	AUD 3.03	AUD 2.96	134.61K
2026-09-21	AUD 2.94	+2.44%	AUD 2.90	AUD 3.01	AUD 2.90	173.94K
2026-09-18	AUD 2.87	+0.70%	AUD 2.86	AUD 2.96	AUD 2.82	7.64M
2026-09-17	AUD 2.85	-1.38%	AUD 2.91	AUD 2.93	AUD 2.82	321.11K
2026-09-16	AUD 2.89	+3.21%	AUD 2.80	AUD 2.92	AUD 2.76	359.81K
2026-09-15	AUD 2.80	+0.72%	AUD 2.80	AUD 2.84	AUD 2.73	766.49K
2026-09-14	AUD 2.78	0.00%	AUD 2.83	AUD 2.83	AUD 2.72	398.67K
2026-09-11	AUD 2.78	-1.42%	AUD 2.83	AUD 2.84	AUD 2.78	563.25K
2026-09-10	AUD 2.82	-3.75%	AUD 2.93	AUD 2.95	AUD 2.77	974.16K
2026-09-09	AUD 2.93	-3.30%	AUD 3.04	AUD 3.10	AUD 2.93	380.00K
2026-09-08	AUD 3.03	-3.50%	AUD 3.10	AUD 3.12	AUD 3.01	288.22K
2026-09-07	AUD 3.14	-1.57%	AUD 3.20	AUD 3.22	AUD 3.12	207.72K
2026-09-04	AUD 3.19	+0.95%	AUD 3.19	AUD 3.22	AUD 3.13	129.08K
2026-09-03	AUD 3.16	-1.86%	AUD 3.17	AUD 3.24	AUD 3.11	113.16K
2026-09-02	AUD 3.22	-1.53%	AUD 3.23	AUD 3.26	AUD 3.17	150.61K
2026-09-01	AUD 3.27	-1.21%	AUD 3.31	AUD 3.31	AUD 3.18	102.51K
2026-08-31	AUD 3.31	+0.91%	AUD 3.29	AUD 3.37	AUD 3.28	218.34K
2026-08-28	AUD 3.28	+0.92%	AUD 3.23	AUD 3.29	AUD 3.22	124.00K
2026-08-27	AUD 3.25	-0.61%	AUD 3.27	AUD 3.31	AUD 3.22	114.30K
2026-08-26	AUD 3.27	+2.51%	AUD 3.22	AUD 3.30	AUD 3.15	143.69K
2026-08-25	AUD 3.19	-4.20%	AUD 3.33	AUD 3.35	AUD 3.06	444.51K
2026-08-24	AUD 3.33	+0.30%	AUD 3.30	AUD 3.36	AUD 3.29	120.86K
2026-08-21	AUD 3.32	-0.90%	AUD 3.35	AUD 3.36	AUD 3.28	166.11K
2026-08-20	AUD 3.35	-0.89%	AUD 3.40	AUD 3.40	AUD 3.31	184.80K
2026-08-19	AUD 3.38	-2.03%	AUD 3.41	AUD 3.48	AUD 3.33	200.45K
2026-08-18	AUD 3.45	+0.29%	AUD 3.45	AUD 3.49	AUD 3.42	128.63K
2026-08-17	AUD 3.44	+2.08%	AUD 3.35	AUD 3.48	AUD 3.32	151.04K
2026-08-14	AUD 3.37	+2.43%	AUD 3.36	AUD 3.41	AUD 3.28	135.83K
2026-08-13	AUD 3.29	0.00%	AUD 3.33	AUD 3.33	AUD 3.24	104.24K
2026-08-12	AUD 3.29	-1.20%	AUD 3.34	AUD 3.34	AUD 3.25	120.02K
2026-08-11	AUD 3.33	+0.30%	AUD 3.34	AUD 3.35	AUD 3.28	104.69K
2026-08-10	AUD 3.32	-2.64%	AUD 3.41	AUD 3.44	AUD 3.30	206.72K
2026-08-07	AUD 3.41	+0.89%	AUD 3.42	AUD 3.43	AUD 3.33	235.50K
2026-08-06	AUD 3.38	0.00%	AUD 3.33	AUD 3.44	AUD 3.33	130.24K
2026-08-05	AUD 3.38	+0.90%	AUD 3.35	AUD 3.46	AUD 3.34	183.52K
2026-08-04	AUD 3.35	+2.45%	AUD 3.28	AUD 3.37	AUD 3.25	243.20K
2026-08-03	AUD 3.27	+1.55%	AUD 3.20	AUD 3.28	AUD 3.15	234.76K
2026-07-31	AUD 3.22	+0.94%	AUD 3.20	AUD 3.24	AUD 3.18	180.45K
2026-07-30	AUD 3.19	-2.45%	AUD 3.26	AUD 3.32	AUD 3.19	122.92K
2026-07-29	AUD 3.27	+2.51%	AUD 3.22	AUD 3.27	AUD 3.22	152.55K
2026-07-28	AUD 3.19	+1.27%	AUD 3.17	AUD 3.22	AUD 3.13	209.59K
2026-07-27	AUD 3.15	+1.29%	AUD 3.17	AUD 3.19	AUD 3.11	125.91K
2026-07-24	AUD 3.11	-0.64%	AUD 3.13	AUD 3.17	AUD 3.10	168.76K
2026-07-23	AUD 3.13	+0.32%	AUD 3.12	AUD 3.15	AUD 3.11	93.34K
2026-07-22	AUD 3.12	-1.58%	AUD 3.19	AUD 3.19	AUD 3.10	78.98K
2026-07-21	AUD 3.17	-0.94%	AUD 3.20	AUD 3.20	AUD 3.14	102.93K
2026-07-20	AUD 3.20	0.00%	AUD 3.24	AUD 3.24	AUD 3.16	207.52K
2026-07-17	AUD 3.20	-3.03%	AUD 3.31	AUD 3.31	AUD 3.20	56.60K
2026-07-16	AUD 3.30	+4.43%	AUD 3.19	AUD 3.30	AUD 3.17	131.43K
2026-07-15	AUD 3.16	-1.56%	AUD 3.24	AUD 3.24	AUD 3.16	76.52K
2026-07-14	AUD 3.21	-0.62%	AUD 3.22	AUD 3.24	AUD 3.19	78.48K
2026-07-13	AUD 3.23	+0.62%	AUD 3.21	AUD 3.29	AUD 3.18	98.55K
2026-07-10	AUD 3.21	-0.93%	AUD 3.30	AUD 3.30	AUD 3.19	112.58K
2026-07-09	AUD 3.24	+0.62%	AUD 3.21	AUD 3.28	AUD 3.16	82.70K
2026-07-08	AUD 3.22	-0.62%	AUD 3.21	AUD 3.22	AUD 3.16	132.86K
2026-07-07	AUD 3.24	-0.31%	AUD 3.27	AUD 3.27	AUD 3.21	158.89K
2026-07-06	AUD 3.25	+1.56%	AUD 3.19	AUD 3.28	AUD 3.17	111.53K
2026-07-03	AUD 3.20	+1.91%	AUD 3.16	AUD 3.25	AUD 3.14	209.29K
2026-07-02	AUD 3.14	-2.79%	AUD 3.23	AUD 3.23	AUD 3.12	164.57K
2026-07-01	AUD 3.23	+3.19%	AUD 3.08	AUD 3.25	AUD 3.08	194.85K
2026-06-30	AUD 3.13	-0.95%	AUD 3.05	AUD 3.17	AUD 3.01	703.20K
2026-06-29	AUD 3.16	+0.32%	AUD 3.13	AUD 3.22	AUD 3.13	380.01K
2026-06-26	AUD 3.15	+4.30%	AUD 3.02	AUD 3.17	AUD 3.01	282.63K
2026-06-25	AUD 3.02	+3.07%	AUD 2.93	AUD 3.07	AUD 2.91	503.19K
2026-06-24	AUD 2.93	-2.66%	AUD 2.98	AUD 3.02	AUD 2.91	2.05M
2026-06-23	AUD 3.01	+0.67%	AUD 3.00	AUD 3.04	AUD 2.96	1.47M
2026-06-22	AUD 2.99	+0.34%	AUD 2.98	AUD 3.07	AUD 2.94	593.37K
2026-06-19	AUD 2.98	+1.71%	AUD 2.91	AUD 3.02	AUD 2.90	420.51K
2026-06-18	AUD 2.93	-4.56%	AUD 3.05	AUD 3.05	AUD 2.91	985.67K
2026-06-17	AUD 3.07	-1.92%	AUD 3.13	AUD 3.13	AUD 3.07	328.05K
2026-06-16	AUD 3.13	-4.28%	AUD 3.27	AUD 3.27	AUD 3.07	405.29K
2026-06-15	AUD 3.27	+6.51%	AUD 3.09	AUD 3.27	AUD 3.04	440.66K
2026-06-12	AUD 3.07	-0.32%	AUD 3.10	AUD 3.11	AUD 3.03	122.48K
2026-06-11	AUD 3.08	-0.65%	AUD 3.09	AUD 3.11	AUD 3.03	142.56K
2026-06-10	AUD 3.10	+3.33%	AUD 3.05	AUD 3.14	AUD 3.01	173.93K
2026-06-09	AUD 3.00	-5.96%	AUD 3.20	AUD 3.20	AUD 2.99	506.18K
2026-06-05	AUD 3.19	-5.62%	AUD 3.40	AUD 3.40	AUD 3.19	281.81K
2026-06-04	AUD 3.38	-4.52%	AUD 3.38	AUD 3.43	AUD 2.99	572.09K
2026-06-03	AUD 3.54	+2.02%	AUD 3.49	AUD 3.56	AUD 3.43	362.30K
2026-06-02	AUD 3.47	-3.34%	AUD 3.59	AUD 3.59	AUD 3.46	155.76K
2026-06-01	AUD 3.59	-0.83%	AUD 3.62	AUD 3.64	AUD 3.54	130.22K
2026-05-29	AUD 3.62	0.00%	AUD 3.58	AUD 3.70	AUD 3.58	245.54K
2026-05-28	AUD 3.62	-1.09%	AUD 3.68	AUD 3.68	AUD 3.58	173.05K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 2.75	-4.84%	AUD 2.89	AUD 2.89	AUD 2.75	342.38K
2026-09-30	AUD 2.89	+2.85%	AUD 2.80	AUD 2.92	AUD 2.80	239.93K
2026-09-29	AUD 2.81	-0.71%	AUD 2.84	AUD 2.84	AUD 2.80	91.95K
2026-09-28	AUD 2.83	0.00%	AUD 2.82	AUD 2.85	AUD 2.75	454.13K
2026-09-25	AUD 2.83	-1.74%	AUD 2.86	AUD 2.86	AUD 2.80	163.99K
2026-09-24	AUD 2.88	-3.36%	AUD 2.95	AUD 2.97	AUD 2.87	959.69K
2026-09-23	AUD 2.98	-1.32%	AUD 3.03	AUD 3.06	AUD 2.96	233.66K
2026-09-22	AUD 3.02	+2.72%	AUD 2.98	AUD 3.03	AUD 2.96	134.61K
2026-09-21	AUD 2.94	+2.44%	AUD 2.90	AUD 3.01	AUD 2.90	173.94K
2026-09-18	AUD 2.87	+0.70%	AUD 2.86	AUD 2.96	AUD 2.82	7.64M
2026-09-17	AUD 2.85	-1.38%	AUD 2.91	AUD 2.93	AUD 2.82	321.11K
2026-09-16	AUD 2.89	+3.21%	AUD 2.80	AUD 2.92	AUD 2.76	359.81K
2026-09-15	AUD 2.80	+0.72%	AUD 2.80	AUD 2.84	AUD 2.73	766.49K
2026-09-14	AUD 2.78	0.00%	AUD 2.83	AUD 2.83	AUD 2.72	398.67K
2026-09-11	AUD 2.78	-1.42%	AUD 2.83	AUD 2.84	AUD 2.78	563.25K
2026-09-10	AUD 2.82	-3.75%	AUD 2.93	AUD 2.95	AUD 2.77	974.16K
2026-09-09	AUD 2.93	-3.30%	AUD 3.04	AUD 3.10	AUD 2.93	380.00K
2026-09-08	AUD 3.03	-3.50%	AUD 3.10	AUD 3.12	AUD 3.01	288.22K
2026-09-07	AUD 3.14	-1.57%	AUD 3.20	AUD 3.22	AUD 3.12	207.72K
2026-09-04	AUD 3.19	+0.95%	AUD 3.19	AUD 3.22	AUD 3.13	129.08K
2026-09-03	AUD 3.16	-1.86%	AUD 3.17	AUD 3.24	AUD 3.11	113.16K
2026-09-02	AUD 3.22	-1.53%	AUD 3.23	AUD 3.26	AUD 3.17	150.61K
2026-09-01	AUD 3.27	-1.21%	AUD 3.31	AUD 3.31	AUD 3.18	102.51K
2026-08-31	AUD 3.31	+0.91%	AUD 3.29	AUD 3.37	AUD 3.28	218.34K
2026-08-28	AUD 3.28	+0.92%	AUD 3.23	AUD 3.29	AUD 3.22	124.00K
2026-08-27	AUD 3.25	-0.61%	AUD 3.27	AUD 3.31	AUD 3.22	114.30K
2026-08-26	AUD 3.27	+2.51%	AUD 3.22	AUD 3.30	AUD 3.15	143.69K
2026-08-25	AUD 3.19	-4.20%	AUD 3.33	AUD 3.35	AUD 3.06	444.51K
2026-08-24	AUD 3.33	+0.30%	AUD 3.30	AUD 3.36	AUD 3.29	120.86K
2026-08-21	AUD 3.32	-0.90%	AUD 3.35	AUD 3.36	AUD 3.28	166.11K
2026-08-20	AUD 3.35	-0.89%	AUD 3.40	AUD 3.40	AUD 3.31	184.80K
2026-08-19	AUD 3.38	-2.03%	AUD 3.41	AUD 3.48	AUD 3.33	200.45K
2026-08-18	AUD 3.45	+0.29%	AUD 3.45	AUD 3.49	AUD 3.42	128.63K
2026-08-17	AUD 3.44	+2.08%	AUD 3.35	AUD 3.48	AUD 3.32	151.04K
2026-08-14	AUD 3.37	+2.43%	AUD 3.36	AUD 3.41	AUD 3.28	135.83K
2026-08-13	AUD 3.29	0.00%	AUD 3.33	AUD 3.33	AUD 3.24	104.24K
2026-08-12	AUD 3.29	-1.20%	AUD 3.34	AUD 3.34	AUD 3.25	120.02K
2026-08-11	AUD 3.33	+0.30%	AUD 3.34	AUD 3.35	AUD 3.28	104.69K
2026-08-10	AUD 3.32	-2.64%	AUD 3.41	AUD 3.44	AUD 3.30	206.72K
2026-08-07	AUD 3.41	+0.89%	AUD 3.42	AUD 3.43	AUD 3.33	235.50K
2026-08-06	AUD 3.38	0.00%	AUD 3.33	AUD 3.44	AUD 3.33	130.24K
2026-08-05	AUD 3.38	+0.90%	AUD 3.35	AUD 3.46	AUD 3.34	183.52K
2026-08-04	AUD 3.35	+2.45%	AUD 3.28	AUD 3.37	AUD 3.25	243.20K
2026-08-03	AUD 3.27	+1.55%	AUD 3.20	AUD 3.28	AUD 3.15	234.76K
2026-07-31	AUD 3.22	+0.94%	AUD 3.20	AUD 3.24	AUD 3.18	180.45K
2026-07-30	AUD 3.19	-2.45%	AUD 3.26	AUD 3.32	AUD 3.19	122.92K
2026-07-29	AUD 3.27	+2.51%	AUD 3.22	AUD 3.27	AUD 3.22	152.55K
2026-07-28	AUD 3.19	+1.27%	AUD 3.17	AUD 3.22	AUD 3.13	209.59K
2026-07-27	AUD 3.15	+1.29%	AUD 3.17	AUD 3.19	AUD 3.11	125.91K
2026-07-24	AUD 3.11	-0.64%	AUD 3.13	AUD 3.17	AUD 3.10	168.76K
2026-07-23	AUD 3.13	+0.32%	AUD 3.12	AUD 3.15	AUD 3.11	93.34K
2026-07-22	AUD 3.12	-1.58%	AUD 3.19	AUD 3.19	AUD 3.10	78.98K
2026-07-21	AUD 3.17	-0.94%	AUD 3.20	AUD 3.20	AUD 3.14	102.93K
2026-07-20	AUD 3.20	0.00%	AUD 3.24	AUD 3.24	AUD 3.16	207.52K
2026-07-17	AUD 3.20	-3.03%	AUD 3.31	AUD 3.31	AUD 3.20	56.60K
2026-07-16	AUD 3.30	+4.43%	AUD 3.19	AUD 3.30	AUD 3.17	131.43K
2026-07-15	AUD 3.16	-1.56%	AUD 3.24	AUD 3.24	AUD 3.16	76.52K
2026-07-14	AUD 3.21	-0.62%	AUD 3.22	AUD 3.24	AUD 3.19	78.48K
2026-07-13	AUD 3.23	+0.62%	AUD 3.21	AUD 3.29	AUD 3.18	98.55K
2026-07-10	AUD 3.21	-0.93%	AUD 3.30	AUD 3.30	AUD 3.19	112.58K
2026-07-09	AUD 3.24	+0.62%	AUD 3.21	AUD 3.28	AUD 3.16	82.70K
2026-07-08	AUD 3.22	-0.62%	AUD 3.21	AUD 3.22	AUD 3.16	132.86K
2026-07-07	AUD 3.24	-0.31%	AUD 3.27	AUD 3.27	AUD 3.21	158.89K
2026-07-06	AUD 3.25	+1.56%	AUD 3.19	AUD 3.28	AUD 3.17	111.53K
2026-07-03	AUD 3.20	+1.91%	AUD 3.16	AUD 3.25	AUD 3.14	209.29K
2026-07-02	AUD 3.14	-2.79%	AUD 3.23	AUD 3.23	AUD 3.12	164.57K
2026-07-01	AUD 3.23	+3.19%	AUD 3.08	AUD 3.25	AUD 3.08	194.85K
2026-06-30	AUD 3.13	-0.95%	AUD 3.05	AUD 3.17	AUD 3.01	703.20K
2026-06-29	AUD 3.16	+0.32%	AUD 3.13	AUD 3.22	AUD 3.13	380.01K
2026-06-26	AUD 3.15	+4.30%	AUD 3.02	AUD 3.17	AUD 3.01	282.63K
2026-06-25	AUD 3.02	+3.07%	AUD 2.93	AUD 3.07	AUD 2.91	503.19K
2026-06-24	AUD 2.93	-2.66%	AUD 2.98	AUD 3.02	AUD 2.91	2.05M
2026-06-23	AUD 3.01	+0.67%	AUD 3.00	AUD 3.04	AUD 2.96	1.47M
2026-06-22	AUD 2.99	+0.34%	AUD 2.98	AUD 3.07	AUD 2.94	593.37K
2026-06-19	AUD 2.98	+1.71%	AUD 2.91	AUD 3.02	AUD 2.90	420.51K
2026-06-18	AUD 2.93	-4.56%	AUD 3.05	AUD 3.05	AUD 2.91	985.67K
2026-06-17	AUD 3.07	-1.92%	AUD 3.13	AUD 3.13	AUD 3.07	328.05K
2026-06-16	AUD 3.13	-4.28%	AUD 3.27	AUD 3.27	AUD 3.07	405.29K
2026-06-15	AUD 3.27	+6.51%	AUD 3.09	AUD 3.27	AUD 3.04	440.66K
2026-06-12	AUD 3.07	-0.32%	AUD 3.10	AUD 3.11	AUD 3.03	122.48K
2026-06-11	AUD 3.08	-0.65%	AUD 3.09	AUD 3.11	AUD 3.03	142.56K
2026-06-10	AUD 3.10	+3.33%	AUD 3.05	AUD 3.14	AUD 3.01	173.93K
2026-06-09	AUD 3.00	-5.96%	AUD 3.20	AUD 3.20	AUD 2.99	506.18K
2026-06-05	AUD 3.19	-5.62%	AUD 3.40	AUD 3.40	AUD 3.19	281.81K
2026-06-04	AUD 3.38	-4.52%	AUD 3.38	AUD 3.43	AUD 2.99	572.09K
2026-06-03	AUD 3.54	+2.02%	AUD 3.49	AUD 3.56	AUD 3.43	362.30K
2026-06-02	AUD 3.47	-3.34%	AUD 3.59	AUD 3.59	AUD 3.46	155.76K
2026-06-01	AUD 3.59	-0.83%	AUD 3.62	AUD 3.64	AUD 3.54	130.22K
2026-05-29	AUD 3.62	0.00%	AUD 3.58	AUD 3.70	AUD 3.58	245.54K
2026-05-28	AUD 3.62	-1.09%	AUD 3.68	AUD 3.68	AUD 3.58	173.05K