Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	33.050	33.680	32.560	33.500	32.672	828,652
2024-08-30	32.570	33.010	32.220	33.010	32.194	349,262
2024-08-29	32.680	32.750	32.310	32.660	31.853	288,579
2024-08-28	32.450	33.050	32.300	33.050	32.233	482,344
2024-08-27	32.320	32.770	32.090	32.390	31.590	381,047
2024-08-26	32.570	33.150	32.240	32.750	31.941	282,485
2024-08-23	31.150	32.830	31.150	32.830	32.019	891,392
2024-08-22	29.660	29.710	29.120	29.340	28.615	221,850
2024-08-21	29.550	29.680	29.240	29.430	28.703	216,813
2024-08-20	29.990	30.100	29.500	29.600	28.869	194,346
2024-08-19	30.000	30.050	29.600	29.960	29.220	298,123
2024-08-16	30.040	30.270	29.770	29.980	29.239	496,859
2024-08-15	29.530	30.030	29.430	29.890	29.151	460,605
2024-08-14	29.640	29.810	29.180	29.340	28.615	435,044
2024-08-13	29.940	30.020	29.430	29.550	28.820	230,253
2024-08-12	30.000	30.320	29.810	29.950	29.210	174,031
2024-08-09	30.440	30.440	29.690	29.880	29.142	227,490
2024-08-08	30.000	30.220	29.800	30.130	29.385	254,501
2024-08-07	29.310	30.360	29.310	30.110	29.366	299,252
2024-08-06	28.850	29.310	28.550	29.060	28.342	318,982
2024-08-05	29.360	29.770	28.770	28.950	28.235	401,323
2024-08-02	29.310	30.190	29.310	29.940	29.200	241,989
2024-08-01	29.970	29.990	29.760	29.780	29.044	125,954
2024-07-31	29.210	29.510	29.030	29.500	28.771	221,419
2024-07-30	28.770	29.210	28.770	29.070	28.352	236,600
2024-07-29	28.900	28.900	28.070	28.810	28.098	270,033
2024-07-26	29.530	29.530	28.790	28.790	28.079	199,902
2024-07-25	29.500	29.800	29.270	29.270	28.547	270,318
2024-07-24	29.120	29.730	29.100	29.730	28.995	251,559
2024-07-23	28.800	29.500	28.790	29.490	28.761	287,775
2024-07-22	28.450	28.790	28.280	28.680	27.971	181,144
2024-07-19	27.980	28.510	27.880	28.500	27.796	336,230
2024-07-18	28.400	28.580	28.100	28.320	27.620	215,102
2024-07-17	28.600	28.660	28.150	28.370	27.669	303,582
2024-07-16	28.250	28.250	27.940	28.070	27.376	159,682
2024-07-15	27.900	28.260	27.810	28.090	27.396	310,176
2024-07-12	28.550	28.560	27.610	27.830	27.142	214,596
2024-07-11	28.310	28.580	28.100	28.310	27.610	399,628
2024-07-10	27.200	28.190	27.200	28.020	27.328	394,751
2024-07-09	27.080	27.580	27.070	27.440	26.762	231,101
2024-07-08	27.220	27.300	27.050	27.170	26.499	166,806
2024-07-05	27.260	27.320	26.870	27.320	26.645	169,930
2024-07-04	27.210	27.270	27.055	27.240	26.567	235,688
2024-07-03	27.310	27.350	26.990	27.050	26.382	217,058
2024-07-02	27.110	27.350	26.700	27.250	26.577	222,252
2024-07-01	27.700	27.775	27.320	27.420	26.742	187,544
2024-06-28	28.000	28.150	27.380	27.770	27.084	218,807
2024-06-27	27.530	27.940	27.440	27.760	27.074	411,391
2024-06-26	27.620	27.840	27.350	27.840	27.152	364,407
2024-06-25	27.360	27.840	27.080	27.830	26.934	315,222
2024-06-24	28.000	28.090	27.320	27.420	26.537	438,811
2024-06-21	28.680	28.740	27.810	28.090	27.185	508,887
2024-06-20	29.280	29.280	28.430	28.490	27.573	1,810,453
2024-06-19	28.700	28.850	28.320	28.820	27.892	1,239,560
2024-06-18	28.810	29.020	28.620	28.910	27.979	552,265
2024-06-17	28.650	28.850	28.270	28.400	27.485	251,687
2024-06-14	28.360	28.850	28.360	28.520	27.602	332,980
2024-06-13	27.860	28.570	27.830	28.570	27.650	561,765
2024-06-12	27.410	28.010	27.350	27.750	26.856	410,740
2024-06-11	27.740	27.820	27.250	27.490	26.605	492,132

← NewerPage 10 of 22 · 1,268 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.