Australia markets open in 4 hours 22 minutes

Fisher & Paykel Healthcare Corporation Limited (FPH.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
30.90+0.33 (+1.08%)
At close: 5:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2021------
20 Oct 202130.6031.0030.6030.9030.90559,315
19 Oct 2021------
18 Oct 202129.9530.2429.6230.0230.02285,769
15 Oct 202130.2630.4030.0030.0030.00398,650
14 Oct 202130.0530.3829.9530.2630.26344,181
13 Oct 202130.4530.4529.8730.0730.07384,364
12 Oct 202129.7530.1929.7530.1030.10637,511
11 Oct 202130.1130.3429.7529.7529.75315,020
08 Oct 202130.6530.6530.1230.2530.25307,991
07 Oct 202130.3030.8030.2030.3830.38362,508
06 Oct 202130.6031.0830.2430.2430.24817,712
05 Oct 202131.3031.5530.2230.5530.55884,219
04 Oct 202131.7832.0031.4031.5831.58259,698
01 Oct 202131.3032.0331.3031.7231.72643,029
30 Sept 202131.2432.1531.2432.0032.00703,223
29 Sept 202131.3031.3730.6031.2431.24478,098
28 Sept 202132.0032.0031.2131.3031.30390,732
27 Sept 202132.2532.5631.7332.1232.12393,122
24 Sept 202133.2533.2532.2532.2532.251,898,498
23 Sept 202133.1033.3633.0233.2833.281,046,199
22 Sept 202132.7333.1532.5933.0433.04776,169
21 Sept 202132.5032.7532.0532.7532.751,499,454
20 Sept 202132.0032.5932.0032.5032.50346,522
17 Sept 202131.4032.4231.4032.4032.403,113,829
16 Sept 202131.3031.4031.0431.4031.40666,543
15 Sept 202131.4931.7731.1431.3031.30662,690
14 Sept 202132.4532.4531.3031.5531.55584,681
13 Sept 202132.8032.9032.3732.6932.69309,678
10 Sept 202133.0033.2032.5632.8032.801,007,332
09 Sept 202133.0033.2832.8032.8032.801,498,719
08 Sept 202133.7134.1033.0033.0033.00682,113
07 Sept 202133.7033.8733.5933.8733.87253,424
06 Sept 202133.3033.7733.0533.7533.75184,220
03 Sept 202133.5033.6633.2133.4533.45337,872
02 Sept 202132.8033.4032.4633.4033.40383,448
01 Sept 202133.0033.0032.4832.8132.81253,721
31 Aug 202133.0033.5032.9933.1033.101,077,461
30 Aug 202132.2032.8532.1932.7432.74443,699
27 Aug 202132.3532.5131.8532.2532.25478,021
26 Aug 202132.5032.7531.9831.9831.98737,396
25 Aug 202133.5033.5032.4632.4632.46720,416
24 Aug 202133.4533.6832.8132.9032.90364,390
23 Aug 202133.6533.9333.3833.5033.50624,811
20 Aug 202133.6534.0033.3533.7933.79495,697
19 Aug 202133.1033.7332.9633.6533.65550,547
18 Aug 202131.7533.5031.7533.2433.24856,878
17 Aug 202131.3032.4631.2532.4632.46743,976
16 Aug 202131.2031.5031.0531.0531.05593,919
13 Aug 202131.0032.2030.9631.6331.63406,766
12 Aug 202131.8131.9030.6530.9030.90844,465
11 Aug 202132.7032.9031.7631.8031.80644,036
10 Aug 202133.1533.1532.6232.9532.95607,840
09 Aug 202132.7033.3832.5233.1033.10498,318
06 Aug 202132.6233.1732.5932.8032.80564,669
05 Aug 202132.8833.0032.6232.9132.91334,667
04 Aug 202132.9033.0432.5232.9032.90369,336
03 Aug 202132.4532.9932.2732.8432.84704,750
02 Aug 202131.7032.4031.7032.4032.40455,819
30 July 202132.3032.3031.5531.5531.551,180,262
29 July 202132.0032.3331.7032.1632.16350,909
28 July 202131.9532.1131.5131.7031.70552,296
27 July 202132.8532.8531.7431.8631.86647,877
26 July 202132.8033.1032.4332.4532.45759,895
23 July 202131.7232.6531.7032.6532.65585,714
22 July 202131.8131.9031.5531.6531.65577,454
21 July 202131.6131.9231.3931.8531.85727,569
20 July 202130.8531.7330.6031.6031.601,176,023
19 July 202130.4031.0230.2130.8830.88329,136
16 July 202130.4930.5330.3030.4530.45602,167
15 July 202130.4130.6530.2830.5630.561,341,298
14 July 202129.9830.4929.9830.4830.481,406,349
13 July 202130.1030.6330.1030.5030.50543,647
12 July 202130.0130.3029.8030.3030.30700,038
09 July 202129.9030.0029.5830.0030.00726,053
08 July 202130.5030.5029.9229.9829.981,555,815
07 July 202130.2530.2529.5230.1230.12536,533
06 July 202130.4930.6729.9730.6030.60469,279
05 July 202130.7530.8030.4330.6630.66214,344
02 July 202131.0031.0030.2530.4630.46695,205
01 July 202131.3531.3530.7030.7130.71994,522
30 June 202131.6631.9531.1231.1231.12719,791
29 June 202131.8632.0131.6631.7531.75898,516
28 June 202131.2032.1230.6031.8831.88492,824
25 June 202131.7732.2931.1631.3531.35516,317
24 June 202132.0032.3031.7331.8531.85783,411
23 June 202131.5032.2031.3032.1032.10783,424
22 June 202130.9331.5830.7031.5831.58869,230
21 June 202130.5031.2530.3430.9930.99614,176
18 June 202130.6631.3530.5630.7730.771,466,413
17 June 202130.2531.0030.0530.9030.90680,231
16 June 202130.8131.2330.4830.4830.48886,630
15 June 202129.9030.8129.6630.7530.751,999,631
14 June 202129.9529.9929.0629.1329.13437,040
11 June 202129.6730.0229.4029.9229.92926,772
10 June 202129.3529.6729.1129.3029.301,085,385
09 June 202129.3529.7929.1529.3529.351,129,332
08 June 202129.0329.4028.9029.1529.151,985,926
04 June 202128.8729.3528.8729.0029.001,357,620
03 June 202129.6929.6928.8728.8728.871,290,541
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...