FPH.NZ - Fisher & Paykel Healthcare Corporation Limited

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201915.1815.7515.1715.6315.63437,564
Apr 18, 201915.2015.5015.1615.1615.16189,356
Apr 17, 201915.4815.6115.1215.5015.50412,201
Apr 16, 201915.2415.5515.2015.4815.481,994,073
Apr 15, 201915.0015.2815.0015.2615.262,226,836
Apr 12, 201915.1515.1915.0815.1215.12355,978
Apr 11, 201915.1015.3015.1015.2515.25205,468
Apr 10, 201914.9515.3214.9015.1315.13260,974
Apr 09, 201915.1815.3415.0715.0715.07642,655
Apr 08, 201915.3915.3915.0615.2315.23220,759
Apr 05, 201915.6515.6515.0915.4015.40341,500
Apr 04, 201915.7315.9215.5915.6515.65273,884
Apr 03, 201915.9715.9815.5515.9815.98434,765
Apr 02, 201915.7015.9915.6015.9815.98509,672
Apr 01, 201915.7015.7015.4515.5915.59319,847
Mar 29, 201915.5915.8915.4515.7015.70547,917
Mar 28, 201915.5915.5915.3515.5215.52195,756
Mar 27, 201915.3815.5915.3215.5915.59914,686
Mar 26, 201915.0015.3315.0015.3315.33401,547
Mar 25, 201914.9515.4014.9515.2715.27406,353
Mar 22, 201915.3515.5515.3415.4015.40434,757
Mar 21, 201914.9515.2914.9015.2915.29335,825
Mar 20, 201915.1815.1814.9214.9414.94341,808
Mar 19, 201915.2915.3515.1915.2815.28441,118
Mar 18, 201915.0415.3015.0015.3015.30435,403
Mar 15, 201914.9415.1014.9015.0615.061,168,110
Mar 14, 201914.6014.9814.5814.9814.98601,753
Mar 13, 201914.8014.8014.5114.6714.67551,067
Mar 12, 201915.0515.0514.7814.8314.83316,355
Mar 11, 201915.0215.0514.9015.0015.00501,692
Mar 08, 201914.9915.2614.9915.0915.09696,408
Mar 07, 201914.9815.1014.8515.0515.051,102,819
Mar 06, 201914.8115.0514.6614.9514.95518,166
Mar 05, 201914.7114.7514.5614.7514.75261,906
Mar 04, 201915.0515.0814.5414.6914.691,230,694
Mar 01, 201914.7515.0914.7115.0615.061,476,444
Feb 28, 201914.3514.7514.3014.7014.701,275,387
Feb 27, 201914.3814.4314.2514.3314.331,370,535
Feb 26, 201914.3714.5514.3514.4414.441,261,018
Feb 25, 201914.3914.4214.2814.3714.37609,261
Feb 22, 201914.2514.4814.2514.4114.41748,424
Feb 21, 201914.2214.3814.2214.2914.291,456,138
Feb 20, 201913.4413.4513.2713.3813.38404,248
Feb 19, 201913.2913.5613.2613.4413.44147,645
Feb 18, 201913.4813.6213.2913.2913.29215,392
Feb 15, 201913.6013.6713.5013.5113.51412,387
Feb 14, 201913.8413.9813.6213.7013.70803,612
Feb 13, 201913.8213.9413.8213.9013.90342,196
Feb 12, 201913.6013.9213.6013.7413.74419,630
Feb 11, 201913.3813.6713.3513.6713.67300,718
Feb 08, 201913.1413.4213.0013.4213.42485,656
Feb 07, 201912.9513.2812.9313.2613.26839,217
Feb 05, 201912.7012.8212.6712.8212.822,795,377
Feb 04, 201912.6612.7812.6012.6912.69437,602
Feb 01, 201912.5612.6912.5612.6612.66658,052
Jan 31, 201912.6412.6512.3012.5612.56698,752
Jan 30, 201912.7412.8012.4512.4812.484,727,437
Jan 29, 201913.2013.2012.7012.7012.70860,118
Jan 28, 201913.4813.6413.1913.2013.20205,618
Jan 25, 201913.8313.8913.4813.4813.48433,392
Jan 24, 201913.8213.9113.6613.8213.82333,227
Jan 23, 201913.8513.9513.7513.9413.94293,424
Jan 22, 201913.9913.9913.8913.9313.93355,877
Jan 21, 201913.7514.0913.7513.9913.99280,048
Jan 18, 201914.0514.1413.8513.8513.85239,092
Jan 17, 201914.0014.1613.8814.1014.10452,397
Jan 16, 201913.7614.0513.7614.0514.05582,795
Jan 15, 201913.8113.9013.7013.8413.84347,177
Jan 14, 201913.6513.8413.6013.8013.80881,436
Jan 11, 201913.4913.6813.4313.6013.60309,079
Jan 10, 201913.4013.5013.3413.5013.50678,973
Jan 09, 201913.1013.4813.1013.4813.48407,485
Jan 08, 201913.0013.1413.0013.0713.07312,721
Jan 07, 201913.1013.3013.0013.2513.25281,142
Jan 04, 201912.9013.1912.7413.1913.19521,606
Jan 03, 201912.9913.0312.8712.9512.95660,137
Dec 31, 201813.0013.1013.0013.0013.00150,658
Dec 28, 201813.0013.1613.0013.0013.00338,584
Dec 27, 201812.8013.0312.7013.0013.00365,466
Dec 24, 201812.6012.8512.5512.7612.76174,276
Dec 21, 201812.2512.6012.2112.6012.601,573,264
Dec 20, 201812.4512.5812.2512.2512.25579,889
Dec 19, 201812.2912.5012.1912.5012.50722,106
Dec 18, 201812.2812.4012.2012.2512.25589,559
Dec 17, 201811.9512.4011.8712.4012.40723,337
Dec 14, 201812.3512.4011.8511.8511.85784,194
Dec 13, 201812.2512.3912.1012.3712.37937,315
Dec 12, 201812.3512.4312.3012.3012.30770,762
Dec 11, 201812.2012.3612.2012.3512.35590,040
Dec 10, 201812.1512.4112.1512.2512.25648,447
Dec 07, 201812.3712.4212.2412.3812.381,353,056
Dec 07, 20180.0975 Dividend
Dec 06, 201812.6112.6512.4312.4712.37942,514
Dec 05, 201812.6012.7512.5012.5512.451,228,788
Dec 04, 201813.3013.4113.0013.0012.90422,067
Dec 03, 201813.4013.4413.2513.2513.15344,965
Nov 30, 201813.2513.6613.2113.3013.201,137,920
Nov 29, 201813.2013.2913.1913.2313.13430,988
Nov 28, 201813.3513.4813.1613.2013.102,342,114
Nov 27, 201813.3513.7013.2513.4513.34852,183
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...