FPH.NZ - Fisher & Paykel Healthcare Corporation Limited

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202028.8029.4927.9028.0528.05383,616
Jun 04, 202029.7529.7528.5128.8028.801,522,883
Jun 03, 202030.1430.1429.1629.3529.35686,261
Jun 02, 202029.8030.2529.3830.2530.25502,249
May 29, 202029.5029.9829.1229.9829.983,947,599
May 28, 202030.8130.9529.3029.4529.451,176,084
May 27, 202031.0031.5030.3930.8130.811,510,623
May 26, 202030.2031.0029.7631.0031.00394,530
May 25, 202029.5030.4029.4030.1530.15238,788
May 22, 202029.7930.3529.2029.2029.20502,663
May 21, 202029.9830.6029.8030.0030.00673,421
May 20, 202029.9430.1829.3230.0030.00584,224
May 19, 202030.3930.5529.8130.0030.00764,497
May 18, 202030.4530.8430.2630.5030.50904,353
May 15, 202030.5031.0030.0530.5030.50885,599
May 14, 202030.3031.3530.3031.0831.081,297,569
May 13, 202030.0031.0029.5031.0031.00954,436
May 12, 202029.1630.0029.1630.0030.00704,758
May 11, 202029.2129.6728.8629.4829.48922,701
May 08, 202029.3929.8029.0629.8029.80686,344
May 07, 202028.5029.4328.5029.3929.391,035,086
May 06, 202027.9528.8027.9528.8028.801,135,580
May 05, 202028.0028.5027.4027.8027.80614,669
May 04, 202027.9428.3527.5628.1528.15451,567
May 01, 202027.3028.4627.3028.3528.35937,146
Apr 30, 202028.2828.4027.1727.3927.391,867,743
Apr 29, 202029.5029.6527.8728.0728.071,598,081
Apr 28, 202028.3029.5128.1529.3429.341,066,053
Apr 24, 202027.6028.0027.5328.0028.001,255,863
Apr 23, 202028.5528.8727.6527.6527.65811,378
Apr 22, 202028.1128.4027.0627.9027.901,012,006
Apr 21, 202029.8029.9028.5028.5528.55725,071
Apr 20, 202029.5030.0229.1529.9029.90767,541
Apr 17, 202028.2530.0028.2530.0030.001,218,791
Apr 16, 202027.8529.0027.7028.5328.531,561,515
Apr 15, 202028.2528.2527.5227.8027.802,231,866
Apr 14, 202027.1027.5026.8327.2927.29996,994
Apr 09, 202028.0028.4026.7827.0027.001,635,365
Apr 08, 202027.6128.6326.6828.6328.631,542,450
Apr 07, 202029.3929.4027.5527.6127.611,480,155
Apr 06, 202029.7530.3129.2129.4029.401,060,101
Apr 03, 202030.5030.6329.7630.5530.551,099,957
Apr 02, 202030.8530.9129.5330.5030.50947,763
Apr 01, 202029.2730.9529.2730.9530.951,214,879
Mar 31, 202030.3632.2229.8030.3830.381,405,574
Mar 30, 202028.1530.3527.5030.3530.351,140,489
Mar 27, 202029.1029.9327.6328.4728.471,696,641
Mar 26, 202027.5129.0027.5128.7228.721,112,546
Mar 25, 202030.0030.9027.0028.1528.152,095,887
Mar 24, 202027.0030.0027.0030.0030.001,577,324
Mar 23, 202026.0027.2225.6027.2227.221,605,505
Mar 20, 202027.4428.1026.0626.6126.611,818,186
Mar 19, 202025.7027.7825.7027.4527.452,035,221
Mar 18, 202026.0028.1725.5625.6525.651,780,341
Mar 17, 202024.8728.0024.8624.9024.902,628,888
Mar 16, 202023.1025.2022.6025.2025.201,080,809
Mar 13, 202022.5023.5021.1023.1023.101,525,660
Mar 12, 202024.6024.9723.5524.2924.291,914,568
Mar 11, 202026.2026.9025.2925.4025.402,346,301
Mar 10, 202025.0126.9624.8125.5725.571,905,109
Mar 09, 202025.6626.7725.0026.7726.771,440,939
Mar 06, 202025.2526.1925.1425.7025.70609,251
Mar 05, 202026.7927.5026.2826.3926.391,302,179
Mar 04, 202025.7526.6025.7226.6026.601,203,798
Mar 03, 202026.1027.2725.6625.9425.941,301,821
Mar 02, 202024.5025.8124.5025.6025.601,405,856
Feb 28, 202025.3025.7824.8025.7825.782,076,903
Feb 27, 202025.3525.5525.2725.4825.48952,389
Feb 26, 202025.3025.8724.6525.5025.50763,141
Feb 25, 202025.4025.8524.9225.4725.471,175,992
Feb 24, 202026.0026.1025.7025.9225.92380,613
Feb 21, 202025.2026.3425.2026.0526.05806,063
Feb 20, 202024.9925.2824.8625.2025.20359,395
Feb 19, 202024.4925.1124.1525.1125.11352,716
Feb 18, 202024.8525.0124.4924.6024.60439,096
Feb 17, 202024.2024.9024.2024.8224.82207,837
Feb 14, 202024.5024.5424.1724.2824.28614,789
Feb 13, 202024.6524.8924.5124.5524.55766,502
Feb 12, 202024.3924.8024.2424.6724.67565,389
Feb 11, 202023.9224.5023.9224.4024.40444,739
Feb 10, 202024.1524.1823.7623.9523.95366,637
Feb 07, 202023.8524.1523.6024.1324.13510,880
Feb 05, 202024.1024.3423.7823.9023.90315,555
Feb 04, 202023.5023.9923.5023.9523.95739,525
Feb 03, 202023.0523.4822.7023.4123.41318,079
Jan 31, 202022.5523.3022.5523.3023.30901,072
Jan 30, 202022.3522.7122.3522.6022.601,006,647
Jan 29, 202022.5522.5522.3022.3522.35871,117
Jan 28, 202022.4922.6122.3022.5022.50364,091
Jan 27, 202022.7622.8522.5522.7022.70155,431
Jan 24, 202022.7922.8822.7022.7722.77251,295
Jan 23, 202022.6522.8622.6122.8522.85545,070
Jan 22, 202022.2922.6522.2922.6322.63862,184
Jan 21, 202022.2322.5022.1422.3222.32266,951
Jan 20, 202022.4422.4922.0122.2322.23174,870
Jan 17, 202022.5022.6322.1822.5022.50239,133
Jan 16, 202022.2222.6422.2222.6422.64787,828
Jan 15, 202021.8522.3121.8522.2222.221,393,979
Jan 14, 202021.5121.8521.4621.8521.85657,329
Jan 13, 202021.4921.5421.2021.3821.38242,110
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...