NZSE - Delayed Quote NZD

Fisher & Paykel Healthcare Corporation Limited (FPH.NZ)

27.40 -0.47 (-1.69%)
At close: April 26 at 5:00 PM GMT+12
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 27.90 28.50 27.39 27.40 27.40 832,102
Apr 26, 2024 27.90 28.50 27.39 27.40 27.40 888,040
Apr 24, 2024 26.70 27.87 26.68 27.87 27.87 488,738
Apr 23, 2024 26.30 26.54 26.23 26.54 26.54 396,775
Apr 22, 2024 26.21 27.07 26.21 26.44 26.44 362,331
Apr 19, 2024 26.50 26.60 26.18 26.60 26.60 1,330,528
Apr 18, 2024 26.22 26.62 25.86 26.54 26.54 389,256
Apr 17, 2024 26.19 26.78 26.07 26.78 26.78 503,015
Apr 16, 2024 26.15 26.60 26.15 26.40 26.40 215,182
Apr 15, 2024 25.95 26.63 25.75 26.63 26.63 171,196
Apr 12, 2024 26.30 26.30 26.30 26.30 26.30 -
Apr 11, 2024 26.39 26.39 25.85 26.30 26.30 188,633
Apr 10, 2024 25.60 26.40 25.58 26.30 26.30 272,632
Apr 9, 2024 25.69 25.69 25.69 25.69 25.69 -
Apr 8, 2024 25.25 26.00 25.20 25.69 25.69 154,068
Apr 5, 2024 25.45 25.78 25.00 25.78 25.78 153,509
Apr 4, 2024 25.40 25.75 25.13 25.40 25.40 373,884
Apr 3, 2024 26.02 26.02 25.22 25.40 25.40 687,828
Apr 2, 2024 25.65 26.17 25.56 26.17 26.17 348,873
Mar 28, 2024 26.15 26.49 25.46 25.65 25.65 809,640
Mar 27, 2024 26.02 26.60 25.88 26.42 26.42 449,000
Mar 26, 2024 26.10 26.50 25.70 26.45 26.45 675,702
Mar 25, 2024 25.73 26.94 25.65 26.42 26.42 807,805
Mar 22, 2024 25.26 26.12 25.26 26.04 26.04 627,931
Mar 21, 2024 23.85 24.64 23.68 24.64 24.64 366,113
Mar 20, 2024 23.88 23.99 23.57 23.95 23.95 469,952
Mar 19, 2024 24.10 24.10 23.86 23.94 23.94 212,062
Mar 18, 2024 23.70 24.02 23.55 23.98 23.98 383,409
Mar 15, 2024 24.19 24.22 23.70 23.80 23.80 1,269,928
Mar 14, 2024 24.52 24.52 24.20 24.31 24.31 437,340
Mar 13, 2024 24.50 24.80 24.32 24.56 24.56 384,052
Mar 12, 2024 24.60 24.60 24.12 24.40 24.40 281,630
Mar 11, 2024 24.50 24.77 24.35 24.55 24.55 102,282
Mar 8, 2024 24.56 24.88 24.10 24.88 24.88 536,026
Mar 7, 2024 24.70 24.91 24.40 24.46 24.46 385,463
Mar 6, 2024 24.50 24.75 24.01 24.75 24.75 347,445
Mar 5, 2024 24.47 24.69 24.26 24.69 24.69 148,488
Mar 4, 2024 24.63 24.70 24.40 24.44 24.44 402,428
Mar 1, 2024 24.45 24.76 24.40 24.72 24.72 260,506
Feb 29, 2024 25.06 25.06 24.50 24.50 24.50 1,164,327
Feb 28, 2024 24.87 25.20 24.50 25.10 25.10 323,537
Feb 27, 2024 24.55 24.89 24.50 24.89 24.89 201,852
Feb 26, 2024 24.20 24.90 24.04 24.90 24.90 377,532
Feb 23, 2024 23.82 24.60 23.80 24.60 24.60 602,512
Feb 22, 2024 23.72 24.20 23.72 23.94 23.94 223,303
Feb 21, 2024 23.50 24.20 23.50 23.88 23.88 353,054
Feb 20, 2024 23.78 24.14 23.59 23.74 23.74 243,349
Feb 19, 2024 24.09 24.22 23.76 23.95 23.95 173,204
Feb 16, 2024 23.82 24.49 23.80 24.13 24.13 622,981
Feb 15, 2024 23.98 24.10 23.75 24.10 24.10 371,012
Feb 14, 2024 23.60 23.87 23.34 23.80 23.80 157,920
Feb 13, 2024 23.60 23.83 23.26 23.75 23.75 278,714
Feb 12, 2024 24.23 24.23 23.60 23.77 23.77 202,717
Feb 9, 2024 24.23 24.50 24.06 24.42 24.42 159,810
Feb 8, 2024 24.98 24.98 24.00 24.55 24.55 253,160
Feb 7, 2024 24.80 25.40 24.50 24.95 24.95 487,775
Feb 5, 2024 24.30 24.95 23.90 24.95 24.95 291,578
Feb 2, 2024 24.00 24.47 23.94 24.35 24.35 267,228
Feb 1, 2024 23.77 23.95 23.40 23.95 23.95 358,253
Jan 31, 2024 23.62 23.95 23.52 23.67 23.67 376,993
Jan 30, 2024 23.69 24.00 23.60 23.78 23.78 251,185
Jan 29, 2024 23.82 23.96 23.64 23.70 23.70 402,195
Jan 26, 2024 23.70 23.95 23.40 23.95 23.95 119,658
Jan 25, 2024 23.80 24.12 23.56 23.70 23.70 497,656
Jan 24, 2024 23.72 23.95 23.55 23.95 23.95 170,072
Jan 23, 2024 23.10 23.75 22.55 23.75 23.75 416,648
Jan 22, 2024 23.37 23.50 23.01 23.18 23.18 219,396
Jan 19, 2024 23.27 23.60 23.27 23.37 23.37 372,761
Jan 18, 2024 23.25 23.39 23.10 23.39 23.39 182,171
Jan 17, 2024 23.64 23.70 23.25 23.29 23.29 237,280
Jan 16, 2024 23.97 23.97 23.24 23.56 23.56 126,258
Jan 15, 2024 23.67 24.05 23.67 23.96 23.96 36,266
Jan 12, 2024 23.90 24.00 23.73 24.00 24.00 84,632
Jan 11, 2024 23.86 23.89 23.58 23.73 23.73 335,755
Jan 10, 2024 24.00 24.00 23.68 23.74 23.74 253,751
Jan 9, 2024 23.84 24.30 23.84 24.10 24.10 279,812
Jan 8, 2024 23.87 24.14 23.67 23.84 23.84 137,169
Jan 5, 2024 23.99 24.08 23.83 23.88 23.88 215,226
Jan 4, 2024 23.75 24.00 23.40 24.00 24.00 293,388
Jan 3, 2024 23.50 23.98 23.50 23.73 23.73 185,340
Dec 29, 2023 23.59 23.70 23.43 23.60 23.60 81,727
Dec 28, 2023 23.27 23.79 23.27 23.65 23.65 298,801
Dec 27, 2023 23.60 23.60 23.28 23.37 23.37 112,157
Dec 22, 2023 23.50 23.71 23.42 23.71 23.71 96,137
Dec 21, 2023 23.50 23.95 23.50 23.75 23.75 234,670
Dec 20, 2023 24.02 24.50 23.75 23.76 23.76 260,441
Dec 19, 2023 23.85 24.14 23.50 24.10 24.10 184,689
Dec 18, 2023 24.00 24.15 23.80 23.85 23.85 141,488
Dec 15, 2023 24.12 24.75 23.96 23.99 23.99 1,210,293
Dec 14, 2023 24.00 24.80 24.00 24.75 24.75 320,287
Dec 13, 2023 23.76 24.05 23.65 23.85 23.85 313,035
Dec 12, 2023 23.70 23.83 23.35 23.65 23.65 239,509
Dec 11, 2023 23.70 24.10 23.60 23.60 23.60 342,514
Dec 8, 2023 23.85 24.00 23.40 24.00 24.00 346,215
Dec 7, 2023 23.57 23.97 23.30 23.85 23.85 229,084
Dec 6, 2023 23.06 23.57 22.92 23.57 23.57 224,850
Dec 5, 2023 0.18 Dividend
Dec 5, 2023 23.00 23.41 23.00 23.20 23.20 276,141
Dec 4, 2023 23.81 24.05 23.34 23.34 23.16 268,010
Dec 1, 2023 23.80 23.84 23.44 23.81 23.63 245,020
Nov 30, 2023 23.00 23.95 23.00 23.56 23.38 3,233,262
Nov 29, 2023 22.90 25.12 22.89 23.80 23.62 1,371,739
Nov 28, 2023 22.05 22.49 21.83 22.49 22.32 610,688
Nov 27, 2023 22.40 22.45 22.00 22.05 21.88 365,978
Nov 24, 2023 22.25 22.50 22.20 22.28 22.11 480,886
Nov 23, 2023 22.00 22.20 21.85 22.20 22.03 320,688
Nov 22, 2023 21.94 22.12 21.76 22.12 21.95 278,401
Nov 21, 2023 21.62 22.23 21.60 22.09 21.92 485,971
Nov 20, 2023 21.75 22.29 21.75 22.23 22.06 156,537
Nov 17, 2023 22.00 22.00 21.65 21.97 21.80 344,102
Nov 16, 2023 22.40 22.60 21.90 21.90 21.73 498,399
Nov 15, 2023 21.90 22.38 21.82 22.15 21.98 359,586
Nov 14, 2023 21.30 21.89 21.30 21.87 21.70 242,509
Nov 13, 2023 21.90 22.08 21.55 21.55 21.38 235,382
Nov 10, 2023 21.50 21.77 21.50 21.72 21.55 215,310
Nov 9, 2023 22.05 22.33 21.71 21.75 21.58 377,922
Nov 8, 2023 22.70 22.81 22.38 22.48 22.31 449,821
Nov 7, 2023 22.60 22.92 22.30 22.78 22.60 335,634
Nov 6, 2023 22.00 22.65 21.98 22.65 22.48 392,627
Nov 3, 2023 21.51 22.11 21.51 21.90 21.73 192,812
Nov 2, 2023 21.20 21.64 21.20 21.50 21.33 266,777
Nov 1, 2023 20.32 21.19 20.32 21.10 20.94 349,267
Oct 31, 2023 20.80 21.05 20.73 20.81 20.65 445,816
Oct 30, 2023 20.40 20.90 20.29 20.80 20.64 157,631
Oct 27, 2023 20.68 20.68 20.29 20.45 20.29 320,616
Oct 26, 2023 20.60 20.70 20.53 20.70 20.54 471,630
Oct 25, 2023 20.73 20.90 20.58 20.60 20.44 284,213
Oct 24, 2023 20.75 21.06 20.61 21.00 20.84 299,790
Oct 20, 2023 21.02 21.02 20.63 20.63 20.47 186,242
Oct 19, 2023 21.10 21.48 21.08 21.15 20.99 182,133
Oct 18, 2023 21.13 21.39 20.99 21.39 21.23 233,149
Oct 17, 2023 20.90 21.17 20.84 21.13 20.97 614,127
Oct 16, 2023 20.80 21.09 20.58 20.91 20.75 165,366
Oct 13, 2023 21.20 21.20 20.70 20.99 20.83 550,417
Oct 12, 2023 21.66 21.70 21.30 21.30 21.14 820,749
Oct 11, 2023 21.40 22.03 21.40 21.91 21.74 263,588
Oct 10, 2023 21.35 22.06 21.35 22.03 21.86 330,706
Oct 9, 2023 22.20 22.20 21.68 21.68 21.51 318,604
Oct 6, 2023 22.08 22.32 22.02 22.23 22.06 518,668
Oct 5, 2023 21.78 22.23 21.77 22.23 22.06 263,225
Oct 4, 2023 21.44 21.73 21.22 21.73 21.56 345,417
Oct 3, 2023 21.40 21.48 20.99 21.48 21.31 634,529
Oct 2, 2023 21.51 21.75 21.26 21.49 21.32 365,802
Sep 29, 2023 21.21 22.00 21.21 21.58 21.41 637,842
Sep 28, 2023 21.50 21.91 21.01 21.21 21.05 394,593
Sep 27, 2023 21.80 21.95 21.54 21.89 21.72 342,380
Sep 26, 2023 22.08 22.20 21.70 21.80 21.63 323,892
Sep 25, 2023 22.06 22.08 21.63 22.08 21.91 154,477
Sep 22, 2023 21.80 21.88 21.53 21.88 21.71 327,335
Sep 21, 2023 21.74 22.18 21.70 21.91 21.74 300,775
Sep 20, 2023 21.14 22.03 21.14 21.74 21.57 304,905
Sep 19, 2023 21.54 21.93 21.50 21.91 21.74 315,978
Sep 18, 2023 21.35 21.79 21.22 21.75 21.58 318,901
Sep 15, 2023 21.53 21.60 21.30 21.40 21.23 1,028,987
Sep 14, 2023 21.80 21.93 21.52 21.52 21.35 571,037
Sep 13, 2023 21.55 21.78 21.30 21.75 21.58 224,671
Sep 12, 2023 21.25 21.55 21.25 21.55 21.38 176,053
Sep 11, 2023 21.41 21.55 21.10 21.24 21.08 419,121
Sep 8, 2023 22.12 22.12 21.38 21.45 21.28 599,842
Sep 7, 2023 22.12 22.24 21.93 22.08 21.91 2,485,996
Sep 6, 2023 22.16 22.49 22.06 22.12 21.95 326,326
Sep 5, 2023 22.76 22.76 22.30 22.45 22.28 189,238
Sep 4, 2023 22.60 22.75 22.44 22.54 22.37 133,111
Sep 1, 2023 22.51 22.60 22.35 22.50 22.33 338,077
Aug 31, 2023 22.05 22.77 22.05 22.71 22.53 1,342,315
Aug 30, 2023 22.26 22.56 22.00 22.40 22.23 327,294
Aug 29, 2023 21.76 22.27 21.30 22.27 22.10 509,734
Aug 28, 2023 22.22 22.54 22.20 22.21 22.04 215,359
Aug 25, 2023 22.50 22.50 22.20 22.28 22.11 250,453
Aug 24, 2023 22.55 22.73 22.41 22.50 22.33 121,198
Aug 23, 2023 22.24 22.59 22.20 22.59 22.42 280,248
Aug 22, 2023 22.36 22.50 22.24 22.44 22.27 248,564
Aug 21, 2023 22.70 22.70 22.20 22.49 22.32 305,868
Aug 18, 2023 22.45 22.52 22.05 22.38 22.21 595,556
Aug 17, 2023 23.10 23.10 22.48 22.65 22.48 227,042
Aug 16, 2023 23.02 23.26 23.00 23.15 22.97 735,868
Aug 15, 2023 23.54 23.60 23.28 23.48 23.30 639,703
Aug 14, 2023 23.50 23.73 23.34 23.56 23.38 167,059
Aug 11, 2023 23.30 23.72 23.20 23.47 23.29 235,454
Aug 10, 2023 23.40 23.50 23.00 23.33 23.15 373,403
Aug 9, 2023 23.85 23.90 23.30 23.51 23.33 365,865
Aug 8, 2023 23.95 24.02 23.85 23.87 23.69 627,230
Aug 7, 2023 24.19 24.20 23.92 24.07 23.88 152,895
Aug 4, 2023 24.20 24.43 24.16 24.26 24.07 330,561
Aug 3, 2023 24.20 24.55 24.06 24.51 24.32 307,073
Aug 2, 2023 24.30 24.75 24.30 24.63 24.44 276,702
Aug 1, 2023 24.56 24.74 24.28 24.60 24.41 253,048
Jul 31, 2023 24.30 24.57 24.14 24.57 24.38 889,917
Jul 28, 2023 24.30 24.47 24.18 24.30 24.11 98,224
Jul 27, 2023 24.00 24.71 24.00 24.50 24.31 282,132
Jul 26, 2023 24.05 24.49 24.05 24.30 24.11 191,980
Jul 25, 2023 24.50 24.60 24.00 24.08 23.89 218,691
Jul 24, 2023 24.39 24.78 24.23 24.52 24.33 330,304
Jul 21, 2023 24.50 24.68 24.26 24.50 24.31 326,785
Jul 20, 2023 23.91 24.67 23.91 24.50 24.31 244,054
Jul 19, 2023 24.45 24.75 24.29 24.75 24.56 197,513
Jul 18, 2023 24.46 24.46 24.20 24.20 24.01 225,124
Jul 17, 2023 24.95 24.95 24.30 24.58 24.39 292,891
Jul 13, 2023 24.27 24.64 24.00 24.46 24.27 231,189
Jul 12, 2023 23.82 24.19 23.76 24.19 24.00 759,221
Jul 11, 2023 24.30 24.30 23.91 24.21 24.02 270,021
Jul 10, 2023 23.88 24.22 23.82 24.00 23.81 236,639
Jul 7, 2023 24.48 24.60 23.82 24.50 24.31 474,027
Jul 6, 2023 24.55 24.75 24.41 24.51 24.32 567,650
Jul 5, 2023 24.68 24.71 24.45 24.70 24.51 309,294
Jul 4, 2023 24.50 24.70 24.34 24.60 24.41 225,857
Jul 3, 2023 24.50 24.69 24.35 24.60 24.41 186,796
Jun 30, 2023 23.40 24.50 23.40 24.50 24.31 464,526
Jun 29, 2023 23.85 24.40 23.80 24.40 24.21 243,656
Jun 28, 2023 23.89 24.09 23.63 23.99 23.80 339,993
Jun 27, 2023 23.30 23.81 23.30 23.76 23.58 231,020
Jun 26, 2023 0.23 Dividend
Jun 26, 2023 23.38 23.74 23.28 23.48 23.30 421,681
Jun 23, 2023 24.00 24.16 23.85 24.00 23.59 414,965
Jun 22, 2023 24.20 24.27 23.83 24.10 23.68 500,650
Jun 21, 2023 24.60 24.60 24.27 24.30 23.88 233,613
Jun 20, 2023 24.50 24.65 24.29 24.53 24.11 928,207
Jun 19, 2023 24.35 24.50 24.11 24.25 23.83 131,587
Jun 16, 2023 23.76 24.58 23.71 24.58 24.16 1,340,770
Jun 15, 2023 23.79 24.12 23.61 23.87 23.46 493,566
Jun 14, 2023 23.25 23.87 23.25 23.79 23.38 587,804
Jun 13, 2023 23.70 23.96 23.30 23.91 23.50 259,876
Jun 12, 2023 23.57 24.00 23.38 23.55 23.14 231,730
Jun 9, 2023 24.30 24.30 23.49 23.62 23.21 486,130
Jun 8, 2023 24.01 24.16 23.50 24.08 23.67 856,468
Jun 7, 2023 24.03 24.10 23.71 23.95 23.54 577,941
Jun 6, 2023 23.90 24.15 23.50 23.81 23.40 458,831
Jun 2, 2023 23.99 24.41 23.72 23.96 23.55 454,644
Jun 1, 2023 23.45 24.41 23.45 24.38 23.96 500,034
May 31, 2023 24.00 24.33 23.25 23.25 22.85 3,691,558
May 30, 2023 24.39 24.55 24.05 24.32 23.90 368,361
May 29, 2023 24.01 24.66 23.77 24.43 24.01 256,645
May 26, 2023 24.00 24.78 23.00 23.98 23.57 1,530,253
May 25, 2023 25.23 25.71 24.65 25.65 25.21 395,462
May 24, 2023 25.60 25.61 25.20 25.34 24.90 837,638
May 23, 2023 26.29 26.30 25.60 25.66 25.22 471,413
May 22, 2023 26.95 26.95 25.96 26.30 25.85 550,814
May 19, 2023 26.51 26.95 26.45 26.80 26.34 272,258
May 18, 2023 26.89 27.32 26.65 26.65 26.19 427,678
May 17, 2023 26.78 26.92 26.50 26.92 26.46 199,356
May 16, 2023 26.83 26.87 26.20 26.87 26.41 620,590
May 15, 2023 26.60 26.87 26.53 26.70 26.24 312,214
May 12, 2023 26.20 26.96 26.02 26.87 26.41 409,201
May 11, 2023 26.51 26.69 26.30 26.35 25.90 448,109
May 10, 2023 26.75 26.84 26.48 26.69 26.23 1,146,839
May 9, 2023 26.49 26.90 26.20 26.75 26.29 347,098
May 8, 2023 27.00 27.00 26.62 26.95 26.49 214,086
May 5, 2023 27.50 27.50 26.83 27.00 26.54 202,163
May 4, 2023 27.55 27.55 27.16 27.27 26.80 161,495
May 3, 2023 27.35 27.70 27.34 27.50 27.03 397,744
May 2, 2023 27.26 27.94 27.26 27.80 27.32 265,931
May 1, 2023 27.27 27.95 27.27 27.41 26.94 137,399
Apr 28, 2023 27.10 27.68 27.10 27.68 27.20 424,725
Apr 27, 2023 27.11 27.50 27.11 27.24 26.77 245,157
Apr 26, 2023 27.02 27.57 26.90 27.51 27.04 391,086

Related Tickers

RMD.AX ResMed Inc.
31.50
+9.60%
 
ANN.AX Ansell Limited
25.30
-0.55%
 
EKTAF Elekta AB (publ)
7.56
0.00%
 
ESLOY EssilorLuxottica Société anonyme
108.59
+0.10%
 
UTMD Utah Medical Products, Inc.
65.92
-0.56%
 
RMD ResMed Inc.
218.06
+18.89%
 
COLO-B.CO Coloplast A/S
863.40
-0.09%
 
HOLX Hologic, Inc.
75.98
+0.36%
 
ISRG Intuitive Surgical, Inc.
375.33
+0.59%
 
RGEN Repligen Corporation
166.58
+0.56%