FPH.NZ - Fisher & Paykel Healthcare Corporation Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
24 Nov 201712.6512.9512.6512.8312.831,609,628
23 Nov 201712.5712.7012.2512.6212.622,076,193
22 Nov 201713.0613.0612.3012.6012.601,995,794
21 Nov 201713.7513.7512.8813.2513.251,649,288
20 Nov 201713.5813.8813.4713.8813.88897,252
17 Nov 201713.4513.5813.4113.5513.551,226,849
16 Nov 201713.4013.5313.2813.4513.451,355,294
15 Nov 201713.5513.6313.4013.4913.491,882,279
14 Nov 201713.0513.6013.0513.4313.434,032,031
13 Nov 201713.2013.2012.9713.0513.05909,578
10 Nov 201713.2813.2813.1813.2113.21988,705
09 Nov 201713.3113.3613.2013.2613.26665,717
08 Nov 201713.3713.5513.1813.5513.55665,027
07 Nov 201713.0013.4613.0013.4413.441,271,060
06 Nov 201712.9213.1512.8013.0713.071,073,787
03 Nov 201713.0313.0412.8412.9612.961,031,713
02 Nov 201713.1513.1613.0513.0513.051,049,165
01 Nov 201713.2013.3013.1213.3013.301,208,064
31 Oct 201713.4013.4413.2513.2513.25790,039
30 Oct 201713.3413.4713.2013.4713.47775,836
27 Oct 201713.2513.4913.2513.3513.351,239,200
26 Oct 201713.2813.4313.1213.3013.301,524,696
25 Oct 201713.3113.3213.1013.2813.281,650,446
24 Oct 201713.3413.3913.0013.3613.362,325,319
20 Oct 201712.7913.4012.6513.3413.341,418,900
19 Oct 201712.9012.9412.7612.8312.831,232,205
18 Oct 201712.8313.1112.7812.9912.99983,940
17 Oct 201712.9112.9112.7812.8712.87744,947
16 Oct 201712.7712.9412.6912.9312.93638,527
13 Oct 201712.6012.8212.5112.8212.821,458,880
12 Oct 201712.9412.9512.5712.6612.661,180,322
11 Oct 201712.8113.1512.8013.0513.052,023,198
10 Oct 201712.6012.9712.5712.8812.881,403,019
09 Oct 201712.6212.7012.4312.6212.621,757,847
06 Oct 201712.6312.7212.5912.6412.641,380,209
05 Oct 201712.6612.7112.6212.6812.681,056,130
04 Oct 201712.6012.7012.6012.6812.681,143,132
03 Oct 201712.6912.7012.5512.7012.70539,377
02 Oct 201712.7812.7812.7012.7112.71592,915
29 Sep 201712.7112.7912.7112.7712.773,049,071
28 Sep 201712.6812.6812.6112.6512.65978,686
27 Sep 201712.6012.7512.6012.7212.721,242,653
26 Sep 201712.7812.7812.5112.6012.602,339,326
25 Sep 201712.6512.7712.6012.6512.65501,239
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...