Australia markets close in 1 hour 7 minutes

Fisher & Paykel Healthcare Corporation Limited (FPH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
25.02-0.43 (-1.69%)
As of 02:45PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.7325.7825.0125.0225.02105,174
24 Apr 202424.4525.6424.4525.4525.45426,363
23 Apr 202424.1324.3624.0424.3624.361,289,862
22 Apr 202424.5024.8324.0224.0924.09302,942
19 Apr 202424.2024.4824.1024.4024.40183,748
18 Apr 202423.9324.5223.8724.3724.37285,168
17 Apr 202424.0824.6323.9724.6024.60204,035
16 Apr 202423.9724.2923.9724.1424.14219,719
15 Apr 202423.8624.4523.7924.3424.34317,301
12 Apr 202423.1324.1723.1324.0824.08139,545
11 Apr 202423.8224.1823.7524.1424.14272,214
10 Apr 202423.6524.3123.6524.2224.22325,941
09 Apr 202423.4523.6523.1923.6323.63183,060
08 Apr 202423.6323.7923.2723.4523.45243,464
05 Apr 202422.9423.8822.9423.7223.72334,345
04 Apr 202423.3323.3423.0023.2723.27215,487
03 Apr 202423.2923.4523.0223.2023.20315,068
02 Apr 202423.6524.0023.4023.8323.83443,605
28 Mar 202423.8724.3123.1923.6623.66871,671
27 Mar 202424.2524.4224.1424.3324.33282,057
26 Mar 202424.1024.5023.8824.3624.36541,693
25 Mar 202424.2024.7724.0524.0524.05498,976
22 Mar 202423.6024.2423.4924.1824.18757,964
21 Mar 202422.3522.7622.1522.4522.45379,615
20 Mar 202422.1722.2421.8822.2022.20306,755
19 Mar 202422.0322.2722.0322.2022.20420,504
18 Mar 202422.0122.3821.8922.2122.21193,240
15 Mar 202422.5622.5622.0122.0122.01210,209
14 Mar 202422.7322.7522.4822.5622.56180,017
13 Mar 202422.9023.0822.7422.8522.85188,880
12 Mar 202422.6023.0722.5022.7522.75184,104
11 Mar 202422.9222.9922.7822.7922.7985,274
08 Mar 202423.1723.3322.6523.1923.19211,929
07 Mar 202423.3623.3622.7422.9522.95253,083
06 Mar 202423.2423.2722.7223.1823.18240,476
05 Mar 202422.9023.2622.7123.2423.24277,462
04 Mar 202422.8523.0822.7522.7522.75151,975
01 Mar 202423.0923.1722.8322.8322.83230,049
29 Feb 202423.2923.4322.9822.9922.99421,534
28 Feb 202423.4923.5823.3423.4423.44185,135
27 Feb 202423.2223.4723.1023.3323.33121,420
26 Feb 202423.4523.4523.1023.3923.39138,255
23 Feb 202422.7323.3222.6323.2123.21256,944
22 Feb 202422.5922.8422.5522.5522.5597,321
21 Feb 202422.5822.7722.2722.3722.37215,214
20 Feb 202422.5822.6222.1422.1422.14198,790
19 Feb 202422.9122.9122.3522.3822.38178,383
16 Feb 202422.9222.9622.5722.6922.69377,838
15 Feb 202422.4922.8322.3222.7022.70234,562
14 Feb 202421.7922.4121.7922.3222.32183,813
13 Feb 202422.2122.3722.0622.1322.13236,023
12 Feb 202422.8522.8522.2022.4222.42233,231
09 Feb 202422.9923.1422.7423.0323.03257,267
08 Feb 202423.4623.4622.8323.0823.08210,106
07 Feb 202423.7423.7423.3023.3023.30261,275
06 Feb 202423.2523.6222.9523.3923.39419,277
05 Feb 202422.6023.4122.4423.2423.24376,780
02 Feb 202422.5322.9122.4722.8522.85519,752
01 Feb 202422.0422.5621.9522.5622.56357,960
31 Jan 202422.2222.2221.8822.1422.14261,759
30 Jan 202422.0322.2621.9822.1722.17161,601
29 Jan 202422.1022.1521.8621.9421.94143,805
25 Jan 202422.3522.3621.9021.9321.93654,100
24 Jan 202422.3022.3221.9122.2922.29173,180
23 Jan 202421.9322.0621.3921.9421.94171,682
22 Jan 202421.5221.7121.3621.5521.55184,661
19 Jan 202421.9621.9721.6521.6521.65188,718
18 Jan 202421.5221.8621.4721.7521.75248,941
17 Jan 202421.8022.0221.6221.6721.67236,222
16 Jan 202421.7022.0321.6221.9021.90227,008
15 Jan 202422.3822.4422.2522.3222.3233,758
12 Jan 202422.1422.4022.0822.3622.36137,841
11 Jan 202422.3322.3321.9122.1422.14155,226
10 Jan 202422.4022.4022.0322.0922.09195,850
09 Jan 202422.3322.6122.2522.3222.32176,318
08 Jan 202422.3122.3221.9922.1022.10155,078
05 Jan 202422.2822.3822.1522.2022.20162,103
04 Jan 202421.9222.3721.7122.1922.19265,326
03 Jan 202421.8521.9721.8021.8121.81234,338
02 Jan 202421.8022.1721.7422.0522.05110,835
29 Dec 202321.9321.9621.7021.8321.83232,004
28 Dec 202322.0022.0621.8022.0422.04277,786
27 Dec 202321.7621.8521.5821.7021.70329,979
22 Dec 202321.8021.9121.7021.7521.75182,096
21 Dec 202322.0022.1521.8621.8621.86338,376
20 Dec 202322.5322.5321.9921.9921.99264,490
19 Dec 202322.3922.4722.1822.3122.31234,715
18 Dec 202322.2022.3422.1122.1722.17200,891
15 Dec 202323.1023.1022.0922.0922.09706,926
14 Dec 202322.5923.0522.4622.9222.92411,925
13 Dec 202322.3522.4722.2122.3122.31351,770
12 Dec 202322.0922.2421.9222.2222.22266,130
11 Dec 202322.4522.5322.0022.0822.08328,494
08 Dec 202321.9222.3921.8222.3422.34177,058
07 Dec 202322.2122.4822.0022.1822.18469,439
06 Dec 202321.6622.2821.4522.2022.20471,848
05 Dec 202321.5421.8721.4321.4621.46326,410
05 Dec 20230.167859 Dividend
04 Dec 202322.4622.4621.7221.7221.55418,095
01 Dec 202321.9722.2921.9222.2222.05371,779
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...