Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.050	33.640	32.510	32.680	32.680	306,867
2026-07-23	33.300	33.620	32.710	33.020	33.020	240,044
2026-07-22	32.600	33.200	32.600	33.070	33.070	286,267
2026-07-21	33.190	33.570	32.720	32.870	32.870	275,662
2026-07-20	33.320	33.410	33.070	33.220	33.220	124,783
2026-07-17	33.140	33.490	33.140	33.310	33.310	142,381
2026-07-16	32.710	33.380	32.710	33.190	33.190	211,893
2026-07-15	33.050	33.130	32.730	32.830	32.830	321,631
2026-07-14	32.860	33.310	32.820	33.080	33.080	185,067
2026-07-13	33.110	33.590	32.990	33.150	33.150	271,430
2026-07-10	32.870	32.965	32.500	32.930	32.930	146,231
2026-07-09	32.830	33.210	32.655	33.010	33.010	349,068
2026-07-08	33.160	33.370	32.745	32.990	32.990	436,613
2026-07-07	33.240	33.720	33.050	33.490	33.490	366,327
2026-07-06	32.580	33.060	32.580	33.000	33.000	275,663
2026-07-03	32.300	32.850	32.100	32.740	32.740	265,533
2026-07-02	31.780	32.100	31.550	31.980	31.980	417,213
2026-07-01	32.140	32.550	31.810	31.810	31.810	301,743
2026-06-30	32.400	32.410	31.900	32.050	32.050	310,061
2026-06-29	31.960	32.230	31.880	31.990	31.990	453,283
2026-06-26	31.590	31.780	31.400	31.570	31.570	348,991
2026-06-25	30.750	31.790	30.670	31.530	31.530	382,343
2026-06-24	31.000	31.015	30.480	30.480	30.480	519,901
2026-06-23	30.840	31.320	30.670	30.860	30.860	323,346
2026-06-22	31.440	31.440	31.050	31.230	31.230	289,010
2026-06-19	32.110	32.150	31.380	31.530	31.260	484,977
2026-06-18	31.970	32.050	31.700	31.890	31.617	426,409
2026-06-17	31.500	32.200	31.500	32.010	31.736	246,755
2026-06-16	31.610	31.910	31.380	31.760	31.488	742,924
2026-06-15	32.350	32.360	31.650	31.730	31.458	491,956
2026-06-12	32.040	32.570	31.780	32.230	31.954	397,832
2026-06-11	31.410	32.130	31.410	31.770	31.498	557,953
2026-06-10	31.610	31.830	31.180	31.700	31.428	845,917
2026-06-09	31.150	31.520	30.690	31.370	31.101	414,197
2026-06-05	30.320	30.680	30.190	30.680	30.417	296,544
2026-06-04	30.330	30.500	30.050	30.400	30.140	435,522
2026-06-03	30.000	30.410	29.840	30.270	30.011	459,798
2026-06-02	30.300	30.720	29.960	30.580	30.318	544,851
2026-06-01	31.350	31.380	30.320	30.580	30.318	318,781
2026-05-29	31.350	31.630	30.950	31.170	30.903	541,962
2026-05-28	30.810	32.060	30.650	31.050	30.784	624,923
2026-05-27	30.420	31.290	30.340	31.290	31.022	1,005,361
2026-05-26	29.750	30.180	29.180	30.050	29.793	1,716,094
2026-05-25	27.730	27.970	27.330	27.530	27.294	314,731
2026-05-22	27.740	28.040	27.650	27.650	27.413	550,338
2026-05-21	27.650	27.850	27.450	27.610	27.374	470,920
2026-05-20	27.410	27.730	27.260	27.360	27.126	1,135,579
2026-05-19	26.820	27.620	26.710	27.500	27.264	694,387
2026-05-18	27.130	27.135	26.540	26.670	26.442	369,836
2026-05-15	28.020	28.020	26.510	26.990	26.759	717,984
2026-05-14	27.920	28.340	27.760	27.900	27.661	481,190
2026-05-13	28.200	28.380	27.920	28.190	27.949	455,395
2026-05-12	28.350	28.600	27.825	28.140	27.899	1,070,604
2026-05-11	28.470	28.970	27.900	28.940	28.692	268,936
2026-05-08	28.960	29.330	28.920	29.000	28.752	284,943
2026-05-07	28.900	29.700	28.900	29.270	29.019	688,851
2026-05-06	30.100	30.100	29.150	29.150	28.900	367,994
2026-05-05	29.780	30.030	29.590	29.950	29.693	259,073
2026-05-04	29.600	30.025	29.600	29.900	29.644	224,073
2026-05-01	29.300	29.950	29.300	29.610	29.356	281,006

← NewerPage 2 of 22 · 1,267 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.