Fisher & Paykel Healthcare Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.700	40.000	39.250	39.510	39.510	549,773
2026-10-15	38.820	39.600	38.610	39.520	39.520	687,818
2026-10-14	39.200	39.330	38.730	39.020	39.020	381,497
2026-10-13	39.270	39.520	39.120	39.170	39.170	357,150
2026-10-12	38.500	39.020	38.410	39.020	39.020	329,295
2026-10-09	38.090	38.610	38.050	38.400	38.400	525,339
2026-10-08	37.510	38.240	37.500	38.080	38.080	335,455
2026-10-07	37.330	38.055	37.330	37.690	37.690	414,879
2026-10-06	37.290	37.440	37.150	37.330	37.330	294,698
2026-10-05	36.930	37.560	36.890	37.330	37.330	320,207
2026-10-02	37.450	37.780	36.790	36.790	36.790	288,582
2026-10-01	37.240	37.570	37.040	37.350	37.350	512,582
2026-09-30	36.990	37.430	36.720	37.430	37.430	435,789
2026-09-29	36.800	36.930	36.570	36.800	36.800	395,819
2026-09-28	36.460	36.970	36.320	36.460	36.460	368,664
2026-09-25	35.790	36.740	35.790	36.310	36.310	572,088
2026-09-24	35.480	36.320	35.480	36.110	36.110	470,132
2026-09-23	36.200	36.270	35.760	35.960	35.960	387,921
2026-09-22	35.390	36.280	35.390	36.200	36.200	354,303
2026-09-21	34.860	35.880	34.860	35.740	35.740	268,216
2026-09-18	35.510	35.790	35.170	35.210	35.210	2,093,068
2026-09-17	35.560	35.840	35.305	35.550	35.550	626,699
2026-09-16	35.100	35.780	34.920	35.560	35.560	542,121
2026-09-15	35.180	35.610	34.940	35.140	35.140	330,535
2026-09-14	35.180	35.450	35.020	35.200	35.200	277,207
2026-09-11	34.900	35.280	34.900	35.200	35.200	421,058
2026-09-10	35.550	35.705	35.240	35.280	35.280	874,302
2026-09-09	35.340	35.690	35.180	35.480	35.480	395,001
2026-09-08	35.890	36.280	35.430	35.670	35.670	302,856
2026-09-07	36.250	36.380	35.810	36.090	36.090	286,273
2026-09-04	36.190	36.740	36.190	36.380	36.380	385,763
2026-09-03	36.330	36.490	36.060	36.230	36.230	385,835
2026-09-02	36.220	36.470	35.665	36.310	36.310	454,262
2026-09-01	36.130	36.680	36.130	36.500	36.500	334,157
2026-08-31	36.680	36.970	36.110	36.330	36.330	483,505
2026-08-28	36.650	36.830	36.340	36.430	36.430	228,416
2026-08-27	37.270	37.340	36.410	36.450	36.450	429,234
2026-08-26	37.360	37.710	36.930	37.100	37.100	280,970
2026-08-25	37.200	37.700	37.120	37.240	37.240	461,768
2026-08-24	36.690	37.630	36.460	37.090	37.090	507,423
2026-08-21	35.980	36.590	35.530	36.310	36.310	522,479
2026-08-20	35.770	36.080	35.610	35.740	35.740	430,962
2026-08-19	34.990	35.440	34.890	35.400	35.400	298,465
2026-08-18	34.950	35.255	34.550	34.990	34.990	190,360
2026-08-17	35.300	35.670	35.140	35.170	35.170	229,027
2026-08-14	35.600	35.600	35.310	35.360	35.360	214,647
2026-08-13	35.430	35.510	35.040	35.260	35.260	231,362
2026-08-12	35.200	35.440	35.020	35.280	35.280	194,383
2026-08-11	35.010	35.730	35.010	35.590	35.590	167,131
2026-08-10	35.220	35.510	35.000	35.000	35.000	233,193
2026-08-07	34.930	35.070	34.550	34.940	34.940	160,942
2026-08-06	35.350	35.920	35.275	35.280	35.280	176,809
2026-08-05	35.250	35.900	35.030	35.570	35.570	325,452
2026-08-04	34.600	35.300	34.555	35.130	35.130	651,071
2026-08-03	34.100	34.480	33.820	34.480	34.480	234,946
2026-07-31	34.150	34.690	33.980	34.020	34.020	232,798
2026-07-30	34.400	34.640	33.990	34.240	34.240	313,982
2026-07-29	34.200	34.840	33.200	34.670	34.670	398,956
2026-07-28	32.790	33.830	32.770	33.570	33.570	313,695
2026-07-27	33.000	33.240	32.800	33.120	33.120	353,407

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2701 NZD
2025-12-03	0.1652 NZD
2025-06-23	0.2227 NZD
2024-12-05	0.1678 NZD
2024-06-26	0.2137 NZD
2023-12-05	0.1679 NZD
2023-06-26	0.1659 NZD
2022-12-08	0.1645 NZD
2022-06-22	0.2029 NZD
2021-12-02	0.1784 NZD
2021-06-24	0.2046 NZD
2020-12-03	0.1510 NZD
2020-07-06	0.1463 NZD
2019-12-06	0.1148 NZD
2019-06-13	0.1287 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.