FPH.NZ - Fisher & Paykel Healthcare Corporation Limited

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201915.0115.0115.0115.0115.0110,046
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
May 01, 201915.8115.8715.4815.5215.38208,955
Apr 30, 201915.7915.9615.7815.8115.671,315,978
Apr 29, 201915.7015.9015.7015.8015.66498,938
Apr 26, 201915.9415.9415.6515.7215.58745,063
Apr 24, 201915.6016.1215.6015.9915.85658,123
Apr 23, 201915.1815.7515.1715.6315.49437,564
Apr 18, 201915.2015.5015.1615.1615.03189,356
Apr 17, 201915.4815.6115.1215.5015.36412,201
Apr 16, 201915.2415.5515.2015.4815.341,994,073
Apr 15, 201915.0015.2815.0015.2615.132,226,836
Apr 12, 201915.1515.1915.0815.1214.99355,978
Apr 11, 201915.1015.3015.1015.2515.12205,468
Apr 10, 201914.9515.3214.9015.1315.00260,974
Apr 09, 201915.1815.3415.0715.0714.94642,655
Apr 08, 201915.3915.3915.0615.2315.10220,759
Apr 05, 201915.6515.6515.0915.4015.26341,500
Apr 04, 201915.7315.9215.5915.6515.51273,884
Apr 03, 201915.9715.9815.5515.9815.84434,765
Apr 02, 201915.7015.9915.6015.9815.84509,672
Apr 01, 201915.7015.7015.4515.5915.45319,847
Mar 29, 201915.5915.8915.4515.7015.56547,917
Mar 28, 201915.5915.5915.3515.5215.38195,756
Mar 27, 201915.3815.5915.3215.5915.45914,686
Mar 26, 201915.0015.3315.0015.3315.20401,547
Mar 25, 201914.9515.4014.9515.2715.14406,353
Mar 22, 201915.3515.5515.3415.4015.26434,757
Mar 21, 201914.9515.2914.9015.2915.16335,825
Mar 20, 201915.1815.1814.9214.9414.81341,808
Mar 19, 201915.2915.3515.1915.2815.15441,118
Mar 18, 201915.0415.3015.0015.3015.17435,403
Mar 15, 201914.9415.1014.9015.0614.931,168,110
Mar 14, 201914.6014.9814.5814.9814.85601,753
Mar 13, 201914.8014.8014.5114.6714.54551,067
Mar 12, 201915.0515.0514.7814.8314.70316,355
Mar 11, 201915.0215.0514.9015.0014.87501,692
Mar 08, 201914.9915.2614.9915.0914.96696,408
Mar 07, 201914.9815.1014.8515.0514.921,102,819
Mar 06, 201914.8115.0514.6614.9514.82518,166
Mar 05, 201914.7114.7514.5614.7514.62261,906
Mar 04, 201915.0515.0814.5414.6914.561,230,694
Mar 01, 201914.7515.0914.7115.0614.931,476,444
Feb 28, 201914.3514.7514.3014.7014.571,275,387
Feb 27, 201914.3814.4314.2514.3314.201,370,535
Feb 26, 201914.3714.5514.3514.4414.311,261,018
Feb 25, 201914.3914.4214.2814.3714.24609,261
Feb 22, 201914.2514.4814.2514.4114.28748,424
Feb 21, 201914.2214.3814.2214.2914.161,456,138
Feb 20, 201913.4413.4513.2713.3813.26404,248
Feb 19, 201913.2913.5613.2613.4413.32147,645
Feb 18, 201913.4813.6213.2913.2913.17215,392
Feb 15, 201913.6013.6713.5013.5113.39412,387
Feb 14, 201913.8413.9813.6213.7013.58803,612
Feb 13, 201913.8213.9413.8213.9013.78342,196
Feb 12, 201913.6013.9213.6013.7413.62419,630
Feb 11, 201913.3813.6713.3513.6713.55300,718
Feb 08, 201913.1413.4213.0013.4213.30485,656
Feb 07, 201912.9513.2812.9313.2613.14839,217
Feb 05, 201912.7012.8212.6712.8212.712,795,377
Feb 04, 201912.6612.7812.6012.6912.58437,602
Feb 01, 201912.5612.6912.5612.6612.55658,052
Jan 31, 201912.6412.6512.3012.5612.45698,752
Jan 30, 201912.7412.8012.4512.4812.374,727,437
Jan 29, 201913.2013.2012.7012.7012.59860,118
Jan 28, 201913.4813.6413.1913.2013.08205,618
Jan 25, 201913.8313.8913.4813.4813.36433,392
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...