Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	28.550	28.550	27.830	28.070	27.166	347,920
2024-06-06	29.000	29.000	28.260	28.260	27.350	461,841
2024-06-05	27.950	29.000	27.780	28.810	27.882	817,088
2024-06-04	27.230	27.950	27.200	27.920	27.021	555,692
2024-06-03	27.280	27.480	27.080	27.260	26.382	168,707
2024-05-31	26.670	27.300	26.450	27.200	26.324	498,748
2024-05-30	26.440	26.680	26.160	26.430	25.579	457,570
2024-05-29	26.550	27.500	26.320	26.390	25.540	1,167,037
2024-05-28	26.050	26.070	25.450	25.450	24.630	574,114
2024-05-27	26.070	26.100	25.810	26.060	25.221	225,159
2024-05-24	25.950	26.160	25.740	25.920	25.085	248,069
2024-05-23	26.250	26.430	26.050	26.050	25.211	186,340
2024-05-22	26.250	26.460	25.940	26.230	25.385	330,478
2024-05-21	26.410	26.480	25.840	25.940	25.105	326,102
2024-05-20	26.410	26.800	26.250	26.370	25.521	116,902
2024-05-17	26.520	26.670	26.370	26.370	25.521	279,372
2024-05-16	26.580	26.700	26.280	26.700	25.840	455,701
2024-05-15	26.280	26.360	25.950	26.060	25.221	220,581
2024-05-14	26.190	26.340	26.040	26.300	25.453	235,016
2024-05-13	25.970	26.170	25.780	26.090	25.250	379,420
2024-05-10	26.140	26.310	25.935	26.170	25.327	228,840
2024-05-09	26.210	26.450	26.030	26.030	25.192	212,876
2024-05-08	26.270	26.650	26.250	26.570	25.714	236,109
2024-05-07	26.400	26.400	25.920	26.200	25.356	147,097
2024-05-06	25.850	26.380	25.790	26.100	25.260	228,251
2024-05-03	25.550	25.990	25.500	25.800	24.969	192,911
2024-05-02	25.510	25.700	25.400	25.450	24.630	302,642
2024-05-01	25.410	25.700	25.300	25.500	24.679	854,372
2024-04-30	25.330	25.910	24.510	25.820	24.989	314,184
2024-04-29	25.200	25.530	25.120	25.390	24.572	150,638
2024-04-26	25.730	25.780	24.950	25.220	24.408	233,514
2024-04-24	24.450	25.640	24.450	25.450	24.630	426,363
2024-04-23	24.130	24.360	24.040	24.360	23.576	1,289,862
2024-04-22	24.500	24.830	24.020	24.090	23.314	302,942
2024-04-19	24.200	24.480	24.100	24.400	23.614	183,748
2024-04-18	23.930	24.520	23.870	24.370	23.585	285,168
2024-04-17	24.080	24.630	23.970	24.600	23.808	204,035
2024-04-16	23.970	24.290	23.970	24.140	23.363	219,719
2024-04-15	23.860	24.450	23.790	24.340	23.556	317,301
2024-04-12	23.130	24.170	23.130	24.080	23.305	139,545
2024-04-11	23.820	24.180	23.745	24.140	23.363	272,214
2024-04-10	23.650	24.310	23.650	24.220	23.440	325,941
2024-04-09	23.450	23.650	23.190	23.630	22.869	183,060
2024-04-08	23.630	23.790	23.270	23.450	22.695	243,464
2024-04-05	22.940	23.880	22.940	23.720	22.956	334,345
2024-04-04	23.330	23.340	23.000	23.270	22.521	215,487
2024-04-03	23.290	23.450	23.020	23.200	22.453	315,068
2024-04-02	23.650	24.000	23.400	23.830	23.063	443,605
2024-03-28	23.870	24.310	23.190	23.660	22.898	871,671
2024-03-27	24.250	24.420	24.140	24.330	23.547	282,057
2024-03-26	24.100	24.500	23.880	24.360	23.576	541,693
2024-03-25	24.200	24.770	24.050	24.050	23.276	498,976
2024-03-22	23.600	24.240	23.490	24.180	23.401	757,964
2024-03-21	22.350	22.760	22.150	22.450	21.727	379,615
2024-03-20	22.170	22.240	21.880	22.200	21.485	306,755
2024-03-19	22.030	22.270	22.030	22.200	21.485	420,504
2024-03-18	22.010	22.380	21.890	22.210	21.495	193,240
2024-03-15	22.560	22.560	22.010	22.010	21.301	210,209
2024-03-14	22.730	22.750	22.480	22.560	21.834	180,017
2024-03-13	22.900	23.080	22.740	22.850	22.114	188,880

← NewerPage 11 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.