Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	22.600	23.070	22.500	22.750	22.017	184,104
2024-03-11	22.920	22.990	22.780	22.790	22.056	85,274
2024-03-08	23.170	23.330	22.650	23.190	22.443	211,929
2024-03-07	23.360	23.360	22.740	22.950	22.211	253,083
2024-03-06	23.240	23.270	22.720	23.180	22.434	240,476
2024-03-05	22.900	23.260	22.710	23.240	22.492	277,462
2024-03-04	22.850	23.080	22.750	22.750	22.017	151,975
2024-03-01	23.090	23.170	22.830	22.830	22.095	230,049
2024-02-29	23.290	23.430	22.980	22.990	22.250	421,534
2024-02-28	23.490	23.580	23.340	23.440	22.685	185,135
2024-02-27	23.220	23.470	23.100	23.330	22.579	121,420
2024-02-26	23.450	23.450	23.100	23.390	22.637	138,255
2024-02-23	22.730	23.320	22.630	23.210	22.463	256,944
2024-02-22	22.590	22.840	22.550	22.550	21.824	97,321
2024-02-21	22.580	22.770	22.270	22.370	21.650	215,214
2024-02-20	22.580	22.620	22.140	22.140	21.427	198,790
2024-02-19	22.910	22.910	22.350	22.380	21.659	178,383
2024-02-16	22.920	22.960	22.570	22.690	21.959	377,838
2024-02-15	22.490	22.830	22.320	22.700	21.969	234,562
2024-02-14	21.790	22.410	21.790	22.320	21.601	183,813
2024-02-13	22.210	22.370	22.060	22.130	21.417	236,023
2024-02-12	22.850	22.850	22.200	22.420	21.698	233,231
2024-02-09	22.990	23.140	22.740	23.030	22.288	257,267
2024-02-08	23.460	23.460	22.830	23.080	22.337	210,106
2024-02-07	23.740	23.740	23.300	23.300	22.550	261,275
2024-02-06	23.250	23.620	22.950	23.390	22.637	419,277
2024-02-05	22.600	23.410	22.440	23.240	22.492	376,780
2024-02-02	22.530	22.910	22.470	22.850	22.114	519,752
2024-02-01	22.040	22.560	21.950	22.560	21.834	357,960
2024-01-31	22.220	22.220	21.880	22.140	21.427	261,759
2024-01-30	22.030	22.260	21.980	22.170	21.456	161,601
2024-01-29	22.100	22.150	21.860	21.940	21.233	143,805
2024-01-25	22.350	22.360	21.900	21.930	21.224	654,100
2024-01-24	22.300	22.320	21.910	22.290	21.572	173,180
2024-01-23	21.930	22.060	21.390	21.940	21.233	171,682
2024-01-22	21.520	21.710	21.360	21.550	20.856	184,661
2024-01-19	21.960	21.970	21.650	21.650	20.953	188,718
2024-01-18	21.520	21.860	21.470	21.750	21.050	248,941
2024-01-17	21.800	22.020	21.620	21.670	20.972	236,222
2024-01-16	21.700	22.030	21.620	21.900	21.195	227,008
2024-01-15	22.380	22.440	22.250	22.320	21.601	33,758
2024-01-12	22.140	22.400	22.080	22.360	21.640	137,841
2024-01-11	22.330	22.330	21.910	22.140	21.427	155,226
2024-01-10	22.400	22.400	22.030	22.090	21.379	195,850
2024-01-09	22.330	22.610	22.250	22.320	21.601	176,318
2024-01-08	22.310	22.320	21.990	22.100	21.388	155,078
2024-01-05	22.280	22.380	22.150	22.200	21.485	162,103
2024-01-04	21.920	22.370	21.710	22.190	21.475	265,326
2024-01-03	21.850	21.970	21.800	21.810	21.108	234,338
2024-01-02	21.800	22.170	21.740	22.050	21.340	110,835
2023-12-29	21.930	21.960	21.700	21.830	21.127	232,004
2023-12-28	22.000	22.060	21.800	22.040	21.330	277,786
2023-12-27	21.760	21.850	21.580	21.700	21.001	329,979
2023-12-22	21.800	21.910	21.700	21.750	21.050	182,096
2023-12-21	22.000	22.150	21.860	21.860	21.156	338,376
2023-12-20	22.530	22.530	21.990	21.990	21.282	264,490
2023-12-19	22.390	22.470	22.180	22.310	21.592	234,715
2023-12-18	22.200	22.340	22.110	22.170	21.456	200,891
2023-12-15	23.100	23.100	22.090	22.090	21.379	706,926
2023-12-14	22.590	23.050	22.460	22.920	22.182	411,925

← NewerPage 12 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.