FPH.NZ - Fisher & Paykel Healthcare Corporation Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
21 Jun 201814.9915.5014.5615.2015.20614,239
21 Jun 20180.17361 Dividend
20 Jun 201814.8015.0514.5615.0014.83990,890
19 Jun 201815.0015.0014.7714.8914.721,187,065
18 Jun 201814.9915.0414.950.000.002,725,348
15 Jun 201815.0015.1514.9215.0514.881,569,195
14 Jun 201814.6615.0614.6615.0114.845,000,626
13 Jun 201814.5014.7414.4514.7414.57906,713
12 Jun 201814.4014.5214.4014.5114.341,236,886
11 Jun 201814.3514.5014.2514.5014.33332,460
08 Jun 201814.4214.4814.3314.4814.31565,474
07 Jun 201814.3714.4614.3214.4214.253,754,744
06 Jun 201813.9114.4413.7014.4014.231,803,483
05 Jun 201813.5213.9913.4013.9113.75982,958
01 Jun 201813.1113.5013.1113.4813.32701,777
31 May 201813.2413.3513.0013.2813.134,202,878
30 May 201813.0013.2312.9513.1012.95969,203
29 May 201813.1413.1912.9113.0012.851,628,002
28 May 201813.2213.2212.8413.1813.031,097,893
25 May 201813.2413.3513.1113.3513.20643,510
24 May 201813.1913.3213.1113.2113.06345,490
23 May 201813.2013.4513.1113.1112.96544,400
22 May 201813.2013.3513.1013.3513.20696,423
21 May 201813.0513.2013.0513.1813.03421,176
18 May 201812.9413.1212.9413.1212.97502,073
17 May 201812.9212.9912.8412.9012.75568,386
16 May 201812.8813.0012.8512.9112.76631,295
15 May 201813.1713.1812.8712.8812.73760,187
14 May 201813.0013.2712.9813.1212.97275,252
11 May 201812.7512.9912.7512.9912.84353,485
10 May 201812.7412.8312.7112.7512.601,045,633
09 May 201812.7012.8512.6912.8012.65651,698
08 May 201812.7612.7912.6712.7012.55436,805
07 May 201812.8212.8712.7912.7912.64298,695
04 May 201812.8512.8512.7312.7712.62355,239
03 May 201812.6412.9912.5512.7812.63407,971
02 May 201812.7712.7712.6612.7012.55395,289
01 May 201812.6912.8312.6612.7912.64527,777
30 Apr 201812.7512.9512.7112.7512.60889,949
27 Apr 201812.4312.8812.4312.8612.71982,633
26 Apr 201812.2612.5212.2612.4312.29951,891
24 Apr 201811.9212.2011.9212.2012.06504,694
23 Apr 201812.0012.0211.9211.9711.83344,464
20 Apr 201812.3412.4111.9912.0411.901,532,880
19 Apr 201812.3812.4812.3812.3812.24613,702
18 Apr 201812.5412.5412.3712.3812.24581,687
17 Apr 201812.6012.6612.5512.5512.40587,570
16 Apr 201812.6712.7912.6312.7112.56357,456
13 Apr 201812.8012.8612.6812.8012.65836,444
12 Apr 201813.0013.0012.7512.7512.60608,542
11 Apr 201813.3013.4013.0413.1012.95408,743
10 Apr 201813.5013.5713.3713.3713.22438,200
09 Apr 201813.2613.7313.1713.6313.47594,163
06 Apr 201813.0813.3013.0813.2613.11376,883
05 Apr 201813.3013.3013.0613.2513.10640,490
04 Apr 201813.1713.4013.1513.4013.24677,989
03 Apr 201813.2013.2513.1013.2213.07394,146
29 Mar 201813.3013.3013.1713.2013.05915,526
28 Mar 201813.2913.3013.1513.3013.15989,956
27 Mar 201813.2013.3113.1713.3013.15580,584
26 Mar 201813.2013.2712.9413.0812.93271,968
23 Mar 201813.1513.3012.9713.3013.15254,938
22 Mar 201813.4013.5113.2013.2713.12796,518
21 Mar 201813.0413.5013.0213.4413.281,278,162
20 Mar 201812.8513.1012.8013.0812.931,040,009
19 Mar 2018------
16 Mar 201812.8013.1712.7812.9512.801,447,171
15 Mar 201812.8812.8812.7012.8012.652,022,556
14 Mar 201812.9712.9712.8012.8812.73531,486
13 Mar 201813.0113.0512.9713.0212.87626,752
12 Mar 201813.0613.1012.9913.0112.86377,570
09 Mar 201813.2013.2012.9612.9812.83784,410
08 Mar 201813.2213.3513.2013.2013.05427,459
07 Mar 201813.6513.6513.2513.2513.10885,972
06 Mar 201813.5413.7013.5013.7013.54307,504
05 Mar 201813.5013.6913.4713.5513.39618,781
02 Mar 201813.6513.6513.3313.3313.18394,681
01 Mar 201813.6813.8513.5513.7513.59940,905
28 Feb 201813.3913.8013.2713.8013.641,320,055
27 Feb 201813.5013.6213.1913.5013.34488,994
26 Feb 201813.3213.5013.3013.5013.34378,634
23 Feb 201812.9613.3112.9613.3013.15585,682
22 Feb 201812.8712.9712.8312.9512.80586,964
21 Feb 201812.9212.9612.8212.8812.73275,804
20 Feb 201812.9713.0012.9012.9812.83276,627
19 Feb 201812.9512.9812.8112.9412.79145,180
16 Feb 201812.9013.0912.8113.0912.94489,186
15 Feb 201812.8012.9012.6412.9012.75383,684
14 Feb 201812.6512.9412.6512.8012.651,250,282
13 Feb 201812.4512.7712.4512.6512.50907,558
12 Feb 201812.7412.7712.4112.4512.31721,612
09 Feb 201812.8012.8012.5512.7112.56922,361
08 Feb 201812.7913.0012.7912.9612.81639,411
07 Feb 201812.6912.8012.6512.8012.651,260,899
05 Feb 201813.0013.2412.8812.8812.73498,698
02 Feb 201813.1513.4013.1213.3513.20686,179
01 Feb 201813.1013.3513.1013.2013.05678,922
31 Jan 201812.9513.3512.9013.3513.201,274,555
30 Jan 201813.1913.2513.0213.0212.87670,733
29 Jan 201812.8913.2512.8813.2513.10841,338
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...