New Zealand Markets closed

Fisher & Paykel Healthcare Corporation Limited (FPH.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
12.64+0.16 (+1.28%)
At close: 5:19PM NZST
DateOpenHighLowClose*Adj. close**Volume
22 Sep 201712.4012.6412.3512.5712.571,171,616
21 Sep 201712.4012.4812.2712.4112.41633,557
20 Sep 201712.1412.4512.0012.4512.45803,785
19 Sep 201712.2812.2812.0712.1412.141,843,162
18 Sep 201712.7012.8012.2512.2912.291,084,098
15 Sep 201712.9512.9512.8212.8712.872,970,834
14 Sep 201712.9513.0012.9012.9512.951,657,322
13 Sep 201712.7412.9812.7412.9612.964,483,279
12 Sep 201712.7912.8612.5312.8612.861,961,939
11 Sep 201712.5812.8512.5012.8212.822,004,817
08 Sep 201712.4512.6212.4512.6112.611,739,308
07 Sep 201712.2012.5112.2012.4812.482,270,372
06 Sep 201712.0712.2412.0512.2412.241,167,208
05 Sep 201712.0812.1712.0012.1312.13778,908
04 Sep 201711.9912.0911.9512.0812.08590,056
01 Sep 201711.8012.1311.8011.9511.951,695,701
31 Aug 201711.6311.7711.5311.7711.77837,466
30 Aug 201711.4311.6511.4211.5911.59374,554
29 Aug 201711.4011.5011.3511.4611.46545,875
28 Aug 201711.5111.5111.4311.4811.48364,719
25 Aug 201711.6611.6611.5011.5511.55526,038
24 Aug 201711.6411.6911.4711.6811.68303,532
23 Aug 201711.5911.6511.5011.6511.65326,565
22 Aug 201711.5011.6311.4711.6111.61464,467
21 Aug 201711.4011.5911.4011.5811.58302,922
18 Aug 201711.4311.5011.3811.4511.45427,367
17 Aug 201711.2811.5211.2411.4711.47532,512
16 Aug 201711.2511.3611.2111.3211.32415,715
15 Aug 201711.2011.3511.2011.2811.28376,741
14 Aug 201711.0911.2311.0611.2011.20436,247
11 Aug 201711.2511.2511.1011.1011.10784,237
10 Aug 201711.3811.5511.3811.4411.44779,264
09 Aug 201711.3911.4411.3611.3911.391,016,623
08 Aug 201711.2811.4711.2511.4511.451,133,192
07 Aug 201711.2611.3111.2311.3011.301,831,449
04 Aug 201711.2911.2911.2211.2611.261,513,971
03 Aug 201711.2311.3011.1911.2911.291,077,291
02 Aug 201711.1211.3311.1211.2411.24707,926
01 Aug 201710.9611.1410.9611.1211.12686,373
31 Jul 201711.0211.0210.9110.9710.971,184,845
28 Jul 201711.0311.1010.9110.9410.94891,122
27 Jul 201711.1511.1611.0011.0011.00658,083
26 Jul 201711.1511.2011.0911.1511.15555,952
25 Jul 201711.0611.2511.0611.2211.22449,312
24 Jul 201711.0011.1311.0011.0711.071,089,492
21 Jul 201710.9411.1210.8611.0211.021,405,407
20 Jul 201711.0011.1010.9610.9610.96301,682
19 Jul 201711.0011.1010.9110.9910.991,036,303
18 Jul 201711.2111.2510.9511.0511.05596,861
17 Jul 201711.2011.2911.1511.2511.251,360,604
14 Jul 201711.1311.2211.1211.2111.21688,896
13 Jul 201711.0511.1511.0511.1511.15704,576
12 Jul 201711.2011.2011.0111.0711.07699,999
11 Jul 201711.1511.1911.0511.1911.19666,025
10 Jul 201711.1511.1911.0911.1511.15657,783
07 Jul 201710.9211.1510.8111.0411.04722,296
06 Jul 201710.9811.0210.8510.9110.91475,512
05 Jul 201711.1211.1310.9110.9410.94483,562
04 Jul 201711.2011.2011.0511.1311.13502,066
03 Jul 201711.4511.4511.1511.2211.22941,125
30 Jun 201711.5511.5511.3911.4711.471,840,454
29 Jun 201711.4011.6711.3611.5711.571,864,984
28 Jun 201711.3511.4211.2511.4011.404,815,354
27 Jun 201711.2411.3911.0711.3811.381,974,364
26 Jun 201711.0611.2911.0611.2611.26955,146
23 Jun 201711.1511.2010.9711.0711.071,365,415
22 Jun 201710.9811.1610.9511.1411.141,372,531
21 Jun 201711.1411.1610.9711.0111.011,948,757
20 Jun 201711.2411.3111.1611.2011.201,529,413
19 Jun 201711.1911.2511.1411.2411.241,002,771
16 Jun 201711.0011.2011.0011.2011.20781,124
15 Jun 201711.0611.1010.9711.0911.09590,498
15 Jun 20170.15625 Dividend
14 Jun 201710.9911.1710.9911.1711.01753,186
13 Jun 201710.9611.0110.9410.9810.83860,495
12 Jun 201710.9211.0010.9210.9710.82622,996
09 Jun 201710.8710.9510.8710.9410.79991,752
08 Jun 201710.9010.9610.8610.9210.771,247,473
07 Jun 201710.9010.9710.7810.9410.791,640,454
06 Jun 201710.9011.1710.0611.0010.852,322,634
02 Jun 201710.7510.9010.7510.9010.751,424,336
01 Jun 201710.6510.7710.6310.7510.601,538,165
31 May 201710.6010.7810.6010.7010.551,548,009
30 May 201710.7110.7310.6210.6710.522,059,651
29 May 201710.6110.7310.5710.7010.551,748,804
26 May 201710.3810.6110.3510.6110.46836,496
25 May 201710.2510.3810.2210.3810.23668,152
24 May 201710.1510.2310.0910.2310.09632,520
23 May 201710.1710.2210.0310.089.94498,502
22 May 201710.2510.2610.1010.109.96622,212
19 May 201710.0510.1910.0510.1710.03370,080
18 May 201710.1410.179.9910.079.931,210,376
17 May 201710.0310.4910.0310.1810.042,094,717
16 May 201710.1910.2010.0110.019.87260,942
15 May 201710.2510.2510.1010.1810.04373,552
12 May 201710.5010.5110.2510.2510.11428,242
11 May 201710.2410.5410.2410.5110.36520,326
10 May 201710.1810.2710.1410.2710.13866,634
09 May 201710.2010.2010.1010.1810.04743,645
08 May 20179.9710.199.9710.1910.05632,619
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...