Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-May-21 06:53:54 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PFP) PROPEL FUNERAL PARTNERS LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for PFP    Limits Next Section


Company Details for (PFP) PROPEL FUNERAL PARTNERS LIMITED

Listing Code PFP
Listing Name PROPEL FUNERAL PARTNERS LIMITED
GICS Sector Consumer Services
ISIN Name PENFOLD (W.C.)
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PFP8


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for PFP .. Friday 10th November 2023

PFP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX 5.85 6,380,659 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PFP    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>


End of day Prices (full format),

150 Days for (PFP) PROPEL FUNERAL PARTNERS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.14
2024-May-17 Fri ### ### 5.54 ### 67.9 67.9 0.0
2024-May-16 Thu 5.53 ### 5.5 ### 204,921 ### ### ### 0.0
2024-May-15 Wed 5.56 5.57 5.51 5.53 35.5 35.5 ###
2024-May-14 Tue 5.57 5.57 5.51 5.53 69,743 386,376 ### ### ###
2024-May-13 Mon ### ### 5.55 5.57 ### ### 0.4
2024-May-10 Fri 5.51 ### 5.51 ### 1,376,852 3,793,227 ### ### 0.0
2024-May-09 Thu ### ### 5.52 5.53 20.8 20.8 ###
2024-May-08 Wed 5.48 ### 5.48 ### 125,856 344,845 83.6 83.6 0.0
2024-May-07 Tue 5.525 5.55 5.47 5.48 24.6 24.6 ###
2024-May-06 Mon 5.45 5.52 5.4 5.48 75.3 75.3 ###
2024-May-03 Fri ### 5.43 ### ### ### ### 0.0
2024-May-02 Thu 5.28 ### 5.28 ### 55,248 145,854 79.2 79.2 0.0
2024-May-01 Wed ### 5.42 5.25 5.29 113,552 ### ### ### 0.4
2024-Apr-30 Tue 5.48 5.48 ### ### 16.8 16.8 0.0
2024-Apr-29 Mon ### ### ### ### ### ### 0.0
2024-Apr-26 Fri ### ### ### ### 33.2 33.2 0.0
2024-Apr-24 Wed 5.45 5.52 ### ### 116,428 321,341 24.9 24.9 0.0
2024-Apr-23 Tue 5.5 5.51 5.43 5.43 40,950 ### ### ### 0.4
2024-Apr-22 Mon ### 5.52 ### 5.52 ### ### 0.4
2024-Apr-19 Fri ### ### ### ### 177,347 0 78.5 78.5 0.0
2024-Apr-18 Thu ### ### ### ### 64.9 64.9 0.0
2024-Apr-17 Wed 5.21 ### ### ### 293,182 0 ### ### 0.0
2024-Apr-16 Tue 5.25 ### 5.22 5.22 122,941 320,876 ### ### 0.4
2024-Apr-15 Mon ### ### 5.23 5.27 75,528 ### 28.5 28.5 ###
2024-Apr-12 Fri ### ### ### ### ### ### 0.0
2024-Apr-11 Thu ### ### ### ### 165,274 0 29.5 29.5 0.0
2024-Apr-10 Wed ### 5.41 ### 5.41 305,142 ### ### ### ###
2024-Apr-09 Tue ### ### ### ### 26.7 26.7 0.0
2024-Apr-08 Mon ### 5.44 ### ### ### ### 0.0
2024-Apr-05 Fri 5.44 5.44 5.27 ### 468,654 2,509,642 ### ### 0.0
2024-Apr-04 Thu 5.4 5.57 5.4 5.57 85.0 85.0 0.4
2024-Apr-03 Wed ### ### ### 5.42 112,285 0 13.8 13.8 0.4
2024-Apr-02 Tue 5.55 ### 5.51 ### 74.9 74.9 0.0
2024-Mar-28 Thu 5.71 5.71 5.59 5.59 110,587 ### ### ### ###
2024-Mar-27 Wed 5.72 5.73 ### ### 26.5 26.5 0.0
2024-Mar-26 Tue 5.7 5.72 ### ### ### ### 0.0
2024-Mar-25 Mon ### 5.75 ### 5.73 79.5 79.5 ###
2024-Mar-22 Fri ### 5.73 ### ### 132,447 ### 36.4 36.4 0.0
2024-Mar-21 Thu 5.52 ### 5.52 ### 66,751 ### ### ### 0.0
2024-Mar-20 Wed ### ### ### ### 243,970 0 ### ### 0.0
2024-Mar-19 Tue ### ### 5.55 ### 56,281 156,179 32.1 32.1 0.0
2024-Mar-18 Mon ### ### 5.54 ### 68,441 189,581 75.1 75.1 0.0
2024-Mar-15 Fri 5.75 5.77 ### ### ### ### 0.0
2024-Mar-14 Thu ### 5.84 ### 5.75 179,128 523,053 80.9 80.9 ###
2024-Mar-13 Wed 5.72 5.85 5.71 5.82 189,421 1,094,853 81.6 81.6 0.4
2024-Mar-12 Tue ### 5.76 ### 5.7 209,448 ### 66.1 66.1 0.4
2024-Mar-11 Mon 5.7 5.73 5.645 ### 42.4 42.4 0.0
2024-Mar-08 Fri 5.73 5.81 ### 5.71 867,449 ### ### ### 0.4
2024-Mar-07 Thu 5.52 5.75 5.52 5.75 369,286 2,080,926 ### ### ###
2024-Mar-06 Wed 5.45 5.5 5.41 5.48 71.7 71.7 ###
2024-Mar-05 Tue 5.46 5.54 5.44 5.46 220,453 1,210,286 71.2 71.2 ###
2024-Mar-04 Mon 5.56 5.56 ### 5.53 263,529 ### 33.4 33.4 ###
2024-Mar-01 Fri ### ### 5.46 ### 31.1 31.1 0.0
2024-Feb-29 Thu ### 5.82 5.52 5.81 351,626 ### 80.7 80.7 ###
2024-Feb-28 Wed 5.83 5.83 5.59 5.59 226,582 1,293,783 10.7 10.7 ###
2024-Feb-27 Tue ### 5.74 ### 5.72 268,674 ### ### ### 0.4
2024-Feb-26 Mon 5.48 5.75 5.47 5.71 374,555 2,101,253 ### ### 0.4
2024-Feb-23 Fri 5.5 5.58 5.4 5.47 36.1 36.1 ###
2024-Feb-22 Thu 5.43 5.55 5.42 5.44 68.2 68.2 0.4
2024-Feb-21 Wed 5.46 5.52 ### 5.43 35.8 35.8 0.4
2024-Feb-20 Tue 5.4 5.47 ### 5.47 80.0 80.0 ###
2024-Feb-19 Mon ### 5.42 ### 5.41 ### ### ###
2024-Feb-16 Fri 5.27 5.4 5.27 ### 690,458 ### ### ### 0.0
2024-Feb-15 Thu 5.4 5.46 ### ### 77,952 ### 32.7 32.7 0.0
2024-Feb-14 Wed ### ### 5.29 5.4 ### ### 0.4
2024-Feb-13 Tue 5.23 ### 5.23 ### ### ### 0.0
2024-Feb-12 Mon ### ### 5.25 5.25 ### ### 0.4
2024-Feb-09 Fri ### ### ### ### 103,921 0 ### ### 0.0
2024-Feb-08 Thu 5.5 5.5 ### 5.4 ### ### 0.4
2024-Feb-07 Wed 5.45 5.5 5.4 5.47 145,087 790,724 ### ### ###
2024-Feb-06 Tue 5.45 5.46 5.4 5.4 275,356 1,495,183 27.5 27.5 0.4
2024-Feb-05 Mon 5.53 ### 5.43 5.46 31.4 31.4 ###
2024-Feb-02 Fri ### 5.48 5.25 5.48 85.3 85.3 ###
2024-Feb-01 Thu ### ### 5.29 ### 295,555 781,742 35.1 35.1 0.0
2024-Jan-31 Wed 5.2 ### ### ### ### ### 0.0
2024-Jan-30 Tue ### ### ### ### 0 0.0
2024-Jan-29 Mon 5.27 ### 5.25 ### 129,059 338,779 84.7 84.7 0.0
2024-Jan-25 Thu ### ### 5.25 5.25 222,971 ### ### ### 0.4
2024-Jan-24 Wed 5.25 ### 5.25 ### 104,252 ### 79.8 79.8 0.0
2024-Jan-23 Tue 5.26 5.4 5.25 ### 155,480 ### 76.8 76.8 0.0
2024-Jan-22 Mon 5.27 ### 5.26 5.26 145,272 ### 41.6 41.6 0.4
2024-Jan-19 Fri ### ### 5.27 ### 125,487 330,658 ### ### 0.0
2024-Jan-18 Thu ### 5.41 5.25 ### 200,921 ### 26.0 26.0 0.0
2024-Jan-17 Wed 5.25 ### 5.245 ### ### ### 0.0
2024-Jan-16 Tue 5.25 5.29 5.23 5.25 67,525 355,181 76.6 76.6 0.4
2024-Jan-15 Mon 5.25 ### ### 5.25 70.8 70.8 0.4
2024-Jan-12 Fri ### ### 5.2 5.2 62,080 ### 16.5 16.5 ###
2024-Jan-11 Thu 5.2 ### ### ### ### ### 0.0
2024-Jan-10 Wed 5.2 5.2 ### 5.2 53,052 ### ### ### ###
2024-Jan-09 Tue ### 5.2 ### ### ### ### 0.0
2024-Jan-08 Mon ### ### 5 ### 39,048 97,620 43.4 43.4 0.0
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu 5.2 5.2 ### ### 41,970 109,122 ### ### 0.0
2024-Jan-03 Wed ### ### ### ### 45,350 0 ### ### 0.0
2024-Jan-02 Tue ### 5.2 ### ### 30.4 30.4 0.0
2023-Dec-29 Fri ### ### ### ### ### ### 0.0
2023-Dec-28 Thu ### ### ### ### ### ### 0.0
2023-Dec-27 Wed ### 5.2 ### ### 54,349 ### 76.0 76.0 0.0
2023-Dec-22 Fri ### ### ### ### 56,325 0 ### ### 0.0
2023-Dec-21 Thu ### ### ### ### 74.5 74.5 0.0
2023-Dec-20 Wed ### ### ### ### 40,227 0 ### ### 0.0
2023-Dec-19 Tue 5 ### ### ### 214,323 0 83.3 83.3 0.0
2023-Dec-18 Mon ### 5 ### 5 37,851 94,627 ### ### 0.4
2023-Dec-15 Fri ### ### ### ### 89,372 0 73.1 73.1 0.0
2023-Dec-14 Thu ### ### ### ### ### ### 0.0
2023-Dec-13 Wed 4.85 ### 4.85 ### 88.2 88.2 0.0
2023-Dec-12 Tue 4.81 ### 4.78 ### 92,440 ### 87.2 87.2 0.0
2023-Dec-11 Mon 4.8 4.83 4.78 4.78 ### ### ###
2023-Dec-08 Fri 4.83 4.83 4.71 4.8 114,343 ### 25.3 25.3 0.3
2023-Dec-07 Thu 4.81 4.81 4.74 4.78 31.5 31.5 ###
2023-Dec-06 Wed 4.78 4.8 4.745 4.78 58.5 58.5 ###
2023-Dec-05 Tue 4.89 4.89 4.76 4.8 28.1 28.1 0.3
2023-Dec-04 Mon 4.87 4.88 4.75 4.85 96,777 465,981 35.2 35.2 ###
2023-Dec-01 Fri 4.88 ### 4.76 4.78 21.4 21.4 ###
2023-Nov-30 Thu 4.89 ### 4.855 ### 86,986 211,158 ### ### 0.0
2023-Nov-29 Wed ### ### 4.8 4.82 545,475 1,309,140 23.5 23.5 0.3
2023-Nov-28 Tue 4.88 ### 4.84 4.84 ### ### 0.3
2023-Nov-27 Mon 4.88 ### 4.76 4.87 242,050 576,079 45.9 45.9 0.3
2023-Nov-24 Fri 4.85 ### 4.82 ### 161,889 390,152 ### ### 0.0
2023-Nov-23 Thu 4.8 4.86 4.76 4.84 365,426 ### ### ### 0.3
2023-Nov-22 Wed 4.81 4.84 4.76 4.8 ### ### 0.3
2023-Nov-21 Tue 4.89 4.89 4.77 4.8 ### ### 0.3
2023-Nov-20 Mon 4.83 4.85 4.77 4.78 ### ### ###
2023-Nov-17 Fri ### ### 4.79 4.83 147,624 353,559 ### ### 0.3
2023-Nov-16 Thu 4.83 ### 4.82 ### ### ### 0.0
2023-Nov-15 Wed 4.74 4.86 4.74 4.81 248,529 ### 78.0 78.0 ###
2023-Nov-14 Tue ### 4.74 ### 4.74 28,372 67,241 ### ### 0.3
2023-Nov-13 Mon 4.72 4.73 ### ### ### ### 0.0
2023-Nov-10 Fri 4.73 4.73 ### 4.7 19,622 ### 30.4 30.4 0.3
2023-Nov-09 Thu 4.75 4.76 ### 4.74 38.7 38.7 0.3
2023-Nov-08 Wed 4.7 4.76 ### 4.71 66.4 66.4 ###
2023-Nov-07 Tue ### 4.7 ### ### ### ### 0.0
2023-Nov-06 Mon ### 4.7 ### ### 53,675 ### ### ### 0.0
2023-Nov-03 Fri 4.51 ### 4.51 4.59 ### ### 0.3
2023-Nov-02 Thu 4.44 ### 4.44 4.49 73.0 73.0 ###
2023-Nov-01 Wed 4.46 4.49 4.41 4.43 32.2 32.2 ###
2023-Oct-31 Tue 4.53 4.53 4.46 4.46 27.0 27.0 0.3
2023-Oct-30 Mon 4.5 4.54 4.48 4.53 43,923 ### ### ### ###
2023-Oct-27 Fri 4.53 4.56 4.51 4.54 60,420 ### ### ### 0.3
2023-Oct-26 Thu 4.55 4.57 4.51 4.51 33,182 150,646 ### ### 0.3
2023-Oct-25 Wed 4.58 4.58 4.53 4.57 ### ### ###
2023-Oct-24 Tue 4.54 ### 4.5 4.58 210,844 ### 74.8 74.8 0.3
2023-Oct-23 Mon 4.5 ### 4.5 4.53 ### ### ###
2023-Oct-20 Fri 4.5 4.52 4.41 4.41 19.8 19.8 ###
2023-Oct-19 Thu 4.41 4.48 4.4 4.48 54,326 ### 81.7 81.7 ###
2023-Oct-18 Wed 4.5 4.5 4.41 4.41 181,172 807,121 ### ### ###
2023-Oct-17 Tue 4.45 4.47 4.4 4.45 ### ### 0.3
2023-Oct-16 Mon 4.4 4.41 ### ### ### ### 0.0
2023-Oct-13 Fri 4.4 4.4 ### ### 33.6 33.6 0.0
2023-Oct-12 Thu ### 4.4 ### 4.4 ### ### 0.3


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-21 18:53:54 thru 2024-05-21 18:53:55 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000