Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	34.860	35.250	34.510	35.050	34.184	499,933
2024-11-22	33.910	34.850	33.540	34.390	33.540	425,312
2024-11-21	33.850	34.160	33.320	33.520	32.692	436,852
2024-11-20	34.230	34.230	33.490	33.560	32.731	251,610
2024-11-19	34.220	34.560	33.930	34.260	33.413	286,381
2024-11-18	33.550	34.350	33.350	34.190	33.345	374,576
2024-11-15	34.270	34.270	33.310	33.510	32.682	128,662
2024-11-14	34.010	34.020	33.410	33.850	33.013	299,822
2024-11-13	34.170	34.250	33.360	33.950	33.111	281,299
2024-11-12	34.080	34.570	33.990	34.210	33.365	326,780
2024-11-11	34.050	34.265	33.810	34.080	33.238	172,196
2024-11-08	33.470	34.170	33.310	34.170	33.326	231,885
2024-11-07	32.890	33.220	32.350	33.220	32.399	403,716
2024-11-06	33.330	33.380	32.610	32.950	32.136	442,480
2024-11-05	32.960	33.310	32.600	33.000	32.184	223,537
2024-11-04	33.000	33.180	32.620	33.060	32.243	572,177
2024-11-01	32.630	32.980	32.205	32.970	32.155	271,604
2024-10-31	32.630	32.920	32.500	32.810	31.999	464,067
2024-10-30	32.690	32.790	32.210	32.690	31.882	236,248
2024-10-29	33.700	33.920	32.770	32.770	31.960	1,923,765
2024-10-28	33.400	33.860	33.400	33.730	32.896	139,926
2024-10-25	33.660	34.020	33.300	33.300	32.477	284,760
2024-10-24	33.930	33.930	33.360	33.700	32.867	336,716
2024-10-23	33.480	33.690	33.230	33.690	32.857	293,758
2024-10-22	33.730	34.160	33.640	33.660	32.828	469,012
2024-10-21	34.000	34.220	33.360	34.000	33.160	318,119
2024-10-18	33.260	33.560	33.070	33.490	32.662	202,529
2024-10-17	33.340	33.410	32.960	33.270	32.448	279,304
2024-10-16	33.540	33.590	32.880	32.880	32.067	320,494
2024-10-15	33.740	34.000	33.450	33.730	32.896	257,098
2024-10-14	33.650	33.650	33.110	33.400	32.575	208,861
2024-10-11	33.060	33.660	32.770	33.380	32.555	341,109
2024-10-10	32.900	33.410	32.830	33.110	32.292	398,421
2024-10-09	32.220	32.930	32.220	32.890	32.077	547,436
2024-10-08	31.450	32.180	31.350	32.000	31.209	495,876
2024-10-07	32.720	32.720	31.270	31.390	30.614	372,311
2024-10-04	32.170	32.910	32.130	32.800	31.989	284,750
2024-10-03	32.400	32.820	32.170	32.630	31.824	1,411,062
2024-10-02	31.500	32.680	31.500	32.550	31.746	499,702
2024-10-01	32.000	32.460	31.690	32.060	31.268	577,132
2024-09-30	32.370	32.730	31.840	32.110	31.316	820,545
2024-09-27	32.900	33.220	32.470	32.820	32.009	254,535
2024-09-26	32.260	33.500	32.200	33.220	32.399	427,587
2024-09-25	32.950	33.140	32.080	32.260	31.463	616,190
2024-09-24	33.410	33.615	31.920	32.590	31.785	605,106
2024-09-23	33.560	33.830	33.170	33.300	32.477	590,606
2024-09-20	34.290	34.290	33.460	33.710	32.877	2,180,098
2024-09-19	34.920	34.970	34.195	34.290	33.443	650,318
2024-09-18	34.670	34.970	34.500	34.720	33.862	407,235
2024-09-17	35.090	35.200	34.750	35.080	34.213	361,175
2024-09-16	35.550	35.760	35.010	35.160	34.291	443,174
2024-09-13	35.760	35.760	34.970	35.370	34.496	381,468
2024-09-12	34.680	35.660	34.600	35.660	34.779	348,045
2024-09-11	34.740	35.020	34.590	34.760	33.901	427,643
2024-09-10	35.000	35.110	34.460	34.600	33.745	530,232
2024-09-09	34.260	34.940	34.010	34.940	34.077	283,184
2024-09-06	34.240	34.750	34.150	34.680	33.823	540,959
2024-09-05	34.140	34.630	34.110	34.440	33.589	237,559
2024-09-04	33.880	34.610	33.760	34.240	33.394	452,608
2024-09-03	34.370	34.500	33.610	34.080	33.238	822,765

← NewerPage 9 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.