Propel Funeral Partners Ltd. PFP
ASX · Avustralya · Tüketici Hizmetleri
AUD 2,750,00 (%0,00)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2,75 | %0,00 | AUD 2,83 | AUD 2,83 | AUD 2,72 | 202,86K |
| 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 |