FPH.NZ - Fisher & Paykel Healthcare Corporation Limited

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201916.7017.1016.7017.0017.005,318,618
Sep 17, 201916.7017.1016.7017.0017.005,407,624
Sep 16, 201916.5016.7516.4416.6716.67135,682
Sep 13, 201916.6516.9516.5516.5516.55251,245
Sep 12, 201916.9517.0016.5016.5116.51401,699
Sep 11, 201917.3217.3216.8816.9016.901,122,499
Sep 10, 201917.4417.4416.8817.3517.35649,170
Sep 09, 201917.5017.8017.3017.5117.51558,307
Sep 06, 201917.2117.6417.1717.6417.64474,034
Sep 05, 201916.7517.2016.7517.2017.20463,700
Sep 04, 201916.2216.9816.2216.8516.85608,427
Sep 03, 201916.9016.9816.7016.9516.95429,773
Sep 02, 201916.6016.9916.0516.8916.89522,051
Aug 30, 201916.2516.7016.2016.6516.65772,660
Aug 29, 201916.1516.4716.1016.2916.29603,582
Aug 28, 201915.1416.1015.0116.0716.07679,440
Aug 27, 201915.3015.3914.8515.1515.15788,743
Aug 26, 201915.4515.4515.0515.2515.25190,428
Aug 23, 201915.7015.7915.4815.5015.50351,721
Aug 22, 201915.7615.9315.6515.6815.68586,721
Aug 21, 201915.9315.9315.6015.7715.77482,717
Aug 20, 201915.9715.9715.8115.9415.94275,134
Aug 19, 201915.7716.0015.7715.9715.97196,267
Aug 16, 201915.9015.9015.6615.8015.80981,828
Aug 15, 201915.9016.1515.8915.9715.97507,317
Aug 14, 201916.2916.3116.0016.3116.31731,109
Aug 13, 201915.9416.1015.9016.1016.10462,478
Aug 12, 201915.9316.0015.6815.9815.98341,001
Aug 09, 201916.0516.1315.9515.9515.95144,264
Aug 08, 201916.0016.1015.8516.0516.05553,584
Aug 07, 201915.8616.0015.6816.0016.00554,013
Aug 06, 201915.7515.8015.5815.8015.801,144,853
Aug 05, 201916.2516.3415.9015.9515.95318,097
Aug 02, 201916.3416.4416.2516.3516.35417,781
Aug 01, 201916.4516.5316.2916.3516.35336,048
Jul 31, 201916.8016.8016.5016.5016.50344,244
Jul 30, 201916.4516.8216.4016.8016.80433,420
Jul 29, 201916.2516.4816.1516.4816.48276,303
Jul 26, 201916.2416.5416.1316.3316.33376,612
Jul 25, 201916.1516.5816.1516.4816.48354,644
Jul 24, 201916.4116.4816.1016.1516.15574,716
Jul 23, 201916.2416.4616.1516.4016.40452,109
Jul 22, 201915.9616.3015.9316.2616.261,209,944
Jul 19, 201915.7516.0015.3015.9615.96218,417
Jul 18, 201915.5915.9115.5815.8515.85513,511
Jul 17, 201915.4815.7315.3015.7315.73315,547
Jul 16, 201915.7415.8215.3715.4615.46332,838
Jul 15, 201915.9116.1015.6115.7415.74109,695
Jul 12, 201915.8016.0015.8015.9515.95279,983
Jul 11, 201915.8516.0015.8515.8615.86745,508
Jul 10, 201915.9016.0015.7415.8515.85271,445
Jul 09, 201915.9015.9715.7515.8515.85315,375
Jul 08, 201916.2016.2515.9216.0016.00310,545
Jul 05, 201916.1816.3216.0716.2816.28282,547
Jul 04, 201916.0316.2216.0316.2016.20287,142
Jul 03, 201915.8716.2015.8716.2016.20387,930
Jul 02, 201915.8516.0515.8516.0016.00494,402
Jul 01, 201915.4015.8815.4015.8815.88308,835
Jun 28, 201915.3115.4615.3015.4615.46594,056
Jun 27, 201915.3015.3515.2115.3415.34301,254
Jun 26, 201915.4015.5015.2115.3215.32432,059
Jun 25, 201915.3015.5415.3015.5415.54503,166
Jun 24, 201915.0615.4615.0615.4615.46236,932
Jun 21, 201915.4715.4915.0615.0615.06968,025
Jun 20, 201915.4915.5115.1315.3915.39464,370
Jun 19, 201915.0115.4515.0115.4015.40346,670
Jun 18, 201914.9514.9914.8614.9314.93746,695
Jun 17, 201915.0015.1714.9614.9714.97336,267
Jun 14, 201915.1515.2215.0715.0715.07541,606
Jun 13, 201915.3415.3415.1215.2015.20745,123
Jun 13, 20190.135 Dividend
Jun 12, 201915.3815.4615.3115.3515.22711,459
Jun 11, 201915.4615.5815.3015.3215.19797,461
Jun 10, 201915.6415.7715.2515.2515.12377,204
Jun 07, 201915.4515.6615.1615.6415.50368,535
Jun 06, 201915.0515.4715.0515.4515.31615,176
Jun 05, 201915.1215.4914.9115.0914.96678,530
Jun 04, 201915.3015.3015.0115.0114.88684,591
May 31, 201915.3015.5015.1515.4015.261,482,803
May 30, 201915.4015.4015.2515.3615.22374,656
May 29, 201915.4015.4415.0015.4415.30783,908
May 28, 201916.1116.1115.3115.4315.291,924,730
May 27, 201916.5516.5515.9016.0815.94376,970
May 24, 201916.4816.6916.4116.6716.52609,612
May 23, 201916.3816.5916.3516.5316.38350,139
May 22, 201916.2016.3916.1716.3816.24371,979
May 21, 201916.3916.3916.0016.1616.02304,525
May 20, 201916.2016.3916.0816.3916.25231,436
May 17, 201916.0016.3716.0016.1916.05333,223
May 16, 201916.2016.3016.0716.1416.00759,790
May 15, 201916.1516.3116.1216.2516.11405,707
May 14, 201915.9816.1515.9516.1516.01607,004
May 13, 201915.8516.1615.7516.1616.02454,135
May 10, 201915.8515.9915.8315.9515.81404,551
May 09, 201915.7416.0015.7115.9915.851,145,797
May 08, 201915.4015.7015.3815.6115.47954,267
May 07, 201915.3815.6815.3415.6015.46523,942
May 06, 201915.7415.7415.3115.3415.21482,757
May 03, 201915.7015.9915.5615.7515.61315,646
May 02, 201915.5215.8515.4515.6515.51567,509
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...