Fisher & Paykel Healthcare Corporation Limited (FSPKF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

19.93

-0.60

(-2.92%)

At close: 02:08PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	19.91	19.96	19.90	19.93	19.93	1,200
20 Jan 2022	20.40	20.95	20.40	20.53	20.53	1,800
19 Jan 2022	21.11	21.15	20.23	20.23	20.23	1,100
18 Jan 2022	21.75	21.79	21.52	21.52	21.52	600
14 Jan 2022	21.76	21.76	21.63	21.63	21.63	300
13 Jan 2022	22.21	22.25	22.21	22.25	22.25	1,200
12 Jan 2022	22.21	22.25	21.29	22.07	22.07	1,400
11 Jan 2022	22.18	22.22	22.08	22.08	22.08	8,200
10 Jan 2022	21.93	21.93	21.29	21.29	21.29	1,600
07 Jan 2022	22.14	22.18	22.09	22.13	22.13	1,000
06 Jan 2022	21.96	22.00	21.96	22.00	22.00	600
05 Jan 2022	22.10	22.10	22.10	22.10	22.10	1,300
04 Jan 2022	22.77	22.81	22.00	22.61	22.61	3,600
03 Jan 2022	22.49	22.49	22.49	22.49	22.49	400
31 Dec 2021	22.67	22.71	21.87	21.87	21.87	700
30 Dec 2021	22.24	22.24	22.24	22.24	22.24	-
29 Dec 2021	22.25	22.25	22.24	22.24	22.24	2,700
28 Dec 2021	22.88	22.88	22.88	22.88	22.88	-
27 Dec 2021	21.73	23.04	21.69	22.88	22.88	1,300
23 Dec 2021	21.75	23.06	21.71	23.06	23.06	1,600
22 Dec 2021	22.92	22.92	21.89	21.95	21.95	1,100
21 Dec 2021	22.00	22.60	21.96	22.46	22.46	1,800
20 Dec 2021	22.28	22.32	21.25	21.25	21.25	900
17 Dec 2021	21.29	21.29	21.25	21.25	21.25	400
16 Dec 2021	22.14	22.14	21.29	21.32	21.32	1,300
15 Dec 2021	22.24	22.28	21.46	22.26	22.26	1,200
14 Dec 2021	21.87	21.88	21.83	21.88	21.88	900
13 Dec 2021	21.88	21.88	21.88	21.88	21.88	300
10 Dec 2021	22.52	22.52	21.21	21.21	21.21	3,400
09 Dec 2021	22.42	22.46	22.42	22.46	22.46	2,300
08 Dec 2021	23.07	23.07	22.13	22.26	22.26	3,400
07 Dec 2021	21.21	21.25	21.21	21.21	21.21	1,000
06 Dec 2021	21.25	21.52	21.21	21.48	21.48	900
03 Dec 2021	22.26	22.26	22.26	22.26	22.26	2,100
02 Dec 2021	22.04	22.41	22.00	22.41	22.41	2,100
02 Dec 2021	0.181 Dividend
01 Dec 2021	22.54	22.54	22.47	22.47	22.29	1,000
30 Nov 2021	22.14	22.14	22.14	22.14	21.96	400
29 Nov 2021	21.96	22.70	21.96	22.70	22.52	700
26 Nov 2021	21.78	21.78	21.78	21.78	21.60	-
24 Nov 2021	21.82	21.82	21.78	21.78	21.60	800
23 Nov 2021	21.39	21.45	21.39	21.45	21.28	500
22 Nov 2021	22.16	22.16	21.37	21.37	21.20	300
19 Nov 2021	21.67	21.69	21.63	21.69	21.52	3,300
18 Nov 2021	21.38	22.12	21.38	21.87	21.69	2,200
17 Nov 2021	21.88	21.88	21.88	21.88	21.70	-
16 Nov 2021	22.06	22.06	21.88	21.88	21.70	700
15 Nov 2021	23.30	23.30	22.41	22.41	22.23	700
12 Nov 2021	22.09	22.09	22.00	22.00	21.82	1,200
11 Nov 2021	22.39	22.40	22.35	22.35	22.17	1,300
10 Nov 2021	22.88	22.92	22.25	22.25	22.07	900
09 Nov 2021	23.36	23.36	23.36	23.36	23.17	400
08 Nov 2021	23.46	23.46	23.46	23.46	23.27	500
05 Nov 2021	23.00	23.20	22.99	22.99	22.80	1,100
04 Nov 2021	22.86	22.86	22.32	22.34	22.16	600
03 Nov 2021	22.50	22.50	22.50	22.50	22.32	-
02 Nov 2021	22.46	22.50	22.46	22.50	22.32	500
01 Nov 2021	22.50	22.50	22.50	22.50	22.32	300
29 Oct 2021	21.79	21.79	21.79	21.79	21.61	-
28 Oct 2021	21.79	21.79	21.79	21.79	21.61	-
27 Oct 2021	21.82	21.82	21.78	21.79	21.61	1,300
26 Oct 2021	21.79	21.99	21.79	21.99	21.81	300
25 Oct 2021	21.86	21.86	21.86	21.86	21.68	-
22 Oct 2021	21.81	21.86	21.77	21.86	21.68	600
21 Oct 2021	21.72	21.72	21.72	21.72	21.55	-
20 Oct 2021	21.69	21.76	21.69	21.72	21.55	400
19 Oct 2021	21.09	21.09	21.09	21.09	20.92	9,100
18 Oct 2021	21.13	21.13	21.09	21.09	20.92	1,200
15 Oct 2021	21.17	21.17	21.17	21.17	21.00	-
14 Oct 2021	21.21	21.21	21.17	21.17	21.00	300
13 Oct 2021	20.77	20.77	20.73	20.73	20.56	1,300
12 Oct 2021	20.20	20.20	20.20	20.20	20.04	-
11 Oct 2021	21.22	21.22	20.05	20.20	20.04	800
08 Oct 2021	21.46	21.46	21.46	21.46	21.29	100
07 Oct 2021	20.67	20.67	20.67	20.67	20.50	-
06 Oct 2021	21.62	21.62	20.67	20.67	20.50	300
05 Oct 2021	21.77	21.77	21.77	21.77	21.59	500
04 Oct 2021	22.19	22.19	22.19	22.19	22.01	-
01 Oct 2021	22.20	22.26	22.19	22.19	22.01	1,000
30 Sept 2021	22.13	22.13	22.13	22.13	21.95	2,600
29 Sept 2021	21.79	22.13	21.79	22.13	21.95	4,600
28 Sept 2021	21.83	21.87	21.79	21.79	21.61	900
27 Sept 2021	22.35	22.35	22.35	22.35	22.17	-
24 Sept 2021	22.35	22.35	22.35	22.35	22.17	4,200
23 Sept 2021	23.99	23.99	23.25	23.25	23.06	8,700
22 Sept 2021	23.89	23.89	23.70	23.70	23.51	500
21 Sept 2021	23.40	23.40	22.66	22.66	22.48	700
20 Sept 2021	23.33	23.33	23.33	23.33	23.14	-
17 Sept 2021	23.33	23.33	23.33	23.33	23.14	600
16 Sept 2021	23.45	23.45	23.45	23.45	23.26	-
15 Sept 2021	23.45	23.45	23.45	23.45	23.26	-
14 Sept 2021	23.45	23.45	23.45	23.45	23.26	-
13 Sept 2021	22.89	23.45	22.89	23.45	23.26	500
10 Sept 2021	23.13	23.13	23.13	23.13	22.94	200
09 Sept 2021	24.06	24.06	23.34	23.34	23.15	3,300
08 Sept 2021	22.67	22.67	22.67	22.67	22.49	-
07 Sept 2021	22.67	22.67	22.67	22.67	22.49	-
03 Sept 2021	22.67	22.67	22.67	22.67	22.49	-
02 Sept 2021	22.67	22.67	22.67	22.67	22.49	-
01 Sept 2021	22.67	22.67	22.63	22.67	22.49	700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7187-0.0041(-0.56%)

OIL84.83-0.72(-0.84%)

GOLD1,836.10-6.50(-0.35%)

BTC-AUD49,662.41-5,180.48(-9.45%)

Fisher & Paykel Healthcare Corporation Limited (FSPKF)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7187
-0.0041(-0.56%)

OIL
84.83
-0.72(-0.84%)

GOLD
1,836.10
-6.50(-0.35%)

BTC-AUD
49,662.41
-5,180.48(-9.45%)