Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	32.450	32.800	32.190	32.700	32.259	391,240
2025-11-04	32.050	32.550	32.050	32.190	31.756	400,218
2025-11-03	32.190	32.290	31.660	32.140	31.706	467,844
2025-10-31	31.770	32.480	31.770	32.330	31.894	759,026
2025-10-30	31.600	32.140	31.300	31.760	31.331	483,830
2025-10-29	31.990	32.180	31.520	31.660	31.233	474,354
2025-10-28	30.980	31.990	30.930	31.990	31.558	1,100,669
2025-10-27	31.740	31.810	30.580	30.790	30.375	310,512
2025-10-24	31.270	31.700	31.190	31.400	30.976	326,280
2025-10-23	30.640	31.600	30.590	31.270	30.848	5,292,151
2025-10-22	31.410	31.600	30.810	30.830	30.414	328,733
2025-10-21	31.150	31.550	31.130	31.370	30.947	242,004
2025-10-20	31.500	31.550	31.130	31.430	31.006	291,607
2025-10-17	31.750	32.040	31.310	31.310	30.888	491,769
2025-10-16	31.450	32.130	31.000	31.970	31.539	1,768,467
2025-10-15	31.260	31.510	31.220	31.290	30.868	279,305
2025-10-14	31.020	31.460	30.630	31.200	30.779	1,235,049
2025-10-13	31.620	31.870	31.360	31.420	30.996	875,962
2025-10-10	32.830	32.880	31.680	31.680	31.253	446,357
2025-10-09	33.240	33.340	32.690	32.780	32.338	260,824
2025-10-08	33.450	33.450	32.900	33.180	32.732	250,184
2025-10-07	33.400	33.610	33.170	33.450	32.999	459,836
2025-10-06	33.290	33.530	33.130	33.220	32.772	147,809
2025-10-03	32.750	33.390	32.750	33.200	32.752	253,804
2025-10-02	32.690	32.880	32.470	32.780	32.338	496,344
2025-10-01	32.470	32.880	32.260	32.530	32.091	291,769
2025-09-30	31.800	32.670	31.800	32.370	31.933	414,128
2025-09-29	32.000	32.630	31.995	32.080	31.647	439,061
2025-09-26	31.990	32.230	31.550	31.850	31.420	471,902
2025-09-25	33.030	33.390	31.570	31.870	31.440	1,499,525
2025-09-24	33.400	33.680	33.250	33.530	33.078	440,014
2025-09-23	33.780	33.780	33.200	33.620	33.166	278,001
2025-09-22	33.960	33.990	33.650	33.780	33.324	433,828
2025-09-19	33.400	34.070	33.400	34.000	33.541	1,061,444
2025-09-18	33.440	33.460	33.090	33.220	32.772	293,095
2025-09-17	33.260	33.580	33.150	33.340	32.890	259,747
2025-09-16	33.790	33.790	33.440	33.540	33.087	295,463
2025-09-15	33.950	33.960	33.540	33.790	33.334	147,808
2025-09-12	33.210	34.420	33.200	34.150	33.689	225,857
2025-09-11	34.180	34.340	33.925	34.230	33.768	232,562
2025-09-10	34.420	34.770	34.290	34.500	34.034	292,021
2025-09-09	34.600	34.940	34.340	34.390	33.926	298,556
2025-09-08	33.890	34.450	33.010	34.270	33.808	220,897
2025-09-05	33.940	34.020	33.200	33.890	33.433	289,692
2025-09-04	33.100	33.420	33.000	33.280	32.831	213,897
2025-09-03	32.900	33.335	32.790	33.080	32.634	294,081
2025-09-02	33.380	33.590	32.940	33.000	32.555	315,089
2025-09-01	32.800	33.330	32.650	33.320	32.870	224,768
2025-08-29	32.980	33.220	32.850	32.850	32.407	366,220
2025-08-28	33.140	33.260	32.940	32.940	32.496	150,848
2025-08-27	34.000	34.000	33.210	33.210	32.762	207,918
2025-08-26	34.000	34.000	32.860	33.550	33.097	623,012
2025-08-25	34.230	34.280	33.660	33.830	33.373	583,404
2025-08-22	34.650	34.650	34.030	34.070	33.610	271,583
2025-08-21	34.500	35.310	34.500	34.720	34.251	406,514
2025-08-20	34.210	34.700	33.910	34.270	33.808	390,422
2025-08-19	33.980	34.110	33.680	33.900	33.443	240,819
2025-08-18	33.900	34.430	33.850	33.850	33.393	188,692
2025-08-15	33.820	34.130	33.800	34.000	33.541	176,555
2025-08-14	33.830	34.120	33.710	33.780	33.324	406,247

← NewerPage 5 of 22 · 1,265 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.