Canada markets close in 5 hours 10 minutes

Fisher & Paykel Healthcare Corporation Limited (FPH.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
26.30+0.21 (+0.80%)
At close: 04:10PM AEST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 14, 202426.1926.3426.0426.3026.30235,016
May 13, 202425.9726.1725.7826.0926.09379,420
May 10, 202426.1426.3125.9326.1726.17228,840
May 09, 202426.2126.4526.0326.0326.03212,876
May 08, 202426.2726.6526.2526.5726.57236,109
May 07, 202426.4026.4025.9226.2026.20147,097
May 06, 202425.8526.3825.7926.1026.10228,251
May 03, 202425.5525.9925.5025.8025.80192,911
May 02, 202425.5125.7025.4025.4525.45302,642
May 01, 202425.4125.7025.3025.5025.50854,372
Apr 30, 202425.3325.9124.5125.8225.82314,184
Apr 29, 202425.2025.5325.1225.3925.39150,638
Apr 26, 202425.7325.7824.9525.2225.22233,514
Apr 24, 202424.4525.6424.4525.4525.45426,363
Apr 23, 202424.1324.3624.0424.3624.361,289,862
Apr 22, 202424.5024.8324.0224.0924.09302,942
Apr 19, 202424.2024.4824.1024.4024.40183,748
Apr 18, 202423.9324.5223.8724.3724.37285,168
Apr 17, 202424.0824.6323.9724.6024.60204,035
Apr 16, 202423.9724.2923.9724.1424.14219,719
Apr 15, 202423.8624.4523.7924.3424.34317,301
Apr 12, 202423.1324.1723.1324.0824.08139,545
Apr 11, 202423.8224.1823.7524.1424.14272,214
Apr 10, 202423.6524.3123.6524.2224.22325,941
Apr 09, 202423.4523.6523.1923.6323.63183,060
Apr 08, 202423.6323.7923.2723.4523.45243,464
Apr 05, 202422.9423.8822.9423.7223.72334,345
Apr 04, 202423.3323.3423.0023.2723.27215,487
Apr 03, 202423.2923.4523.0223.2023.20315,068
Apr 02, 202423.6524.0023.4023.8323.83443,605
Mar 28, 202423.8724.3123.1923.6623.66871,671
Mar 27, 202424.2524.4224.1424.3324.33282,057
Mar 26, 202424.1024.5023.8824.3624.36541,693
Mar 25, 202424.2024.7724.0524.0524.05498,976
Mar 22, 202423.6024.2423.4924.1824.18757,964
Mar 21, 202422.3522.7622.1522.4522.45379,615
Mar 20, 202422.1722.2421.8822.2022.20306,755
Mar 19, 202422.0322.2722.0322.2022.20420,504
Mar 18, 202422.0122.3821.8922.2122.21193,240
Mar 15, 202422.5622.5622.0122.0122.01210,209
Mar 14, 202422.7322.7522.4822.5622.56180,017
Mar 13, 202422.9023.0822.7422.8522.85188,880
Mar 12, 202422.6023.0722.5022.7522.75184,104
Mar 11, 202422.9222.9922.7822.7922.7985,274
Mar 08, 202423.1723.3322.6523.1923.19211,929
Mar 07, 202423.3623.3622.7422.9522.95253,083
Mar 06, 202423.2423.2722.7223.1823.18240,476
Mar 05, 202422.9023.2622.7123.2423.24277,462
Mar 04, 202422.8523.0822.7522.7522.75151,975
Mar 01, 202423.0923.1722.8322.8322.83230,049
Feb 29, 202423.2923.4322.9822.9922.99421,534
Feb 28, 202423.4923.5823.3423.4423.44185,135
Feb 27, 202423.2223.4723.1023.3323.33121,420
Feb 26, 202423.4523.4523.1023.3923.39138,255
Feb 23, 202422.7323.3222.6323.2123.21256,944
Feb 22, 202422.5922.8422.5522.5522.5597,321
Feb 21, 202422.5822.7722.2722.3722.37215,214
Feb 20, 202422.5822.6222.1422.1422.14198,790
Feb 19, 202422.9122.9122.3522.3822.38178,383
Feb 16, 202422.9222.9622.5722.6922.69377,838
Feb 15, 202422.4922.8322.3222.7022.70234,562
Feb 14, 202421.7922.4121.7922.3222.32183,813
Feb 13, 202422.2122.3722.0622.1322.13236,023
Feb 12, 202422.8522.8522.2022.4222.42233,231
Feb 09, 202422.9923.1422.7423.0323.03257,267
Feb 08, 202423.4623.4622.8323.0823.08210,106
Feb 07, 202423.7423.7423.3023.3023.30261,275
Feb 06, 202423.2523.6222.9523.3923.39419,277
Feb 05, 202422.6023.4122.4423.2423.24376,780
Feb 02, 202422.5322.9122.4722.8522.85519,752
Feb 01, 202422.0422.5621.9522.5622.56357,960
Jan 31, 202422.2222.2221.8822.1422.14261,759
Jan 30, 202422.0322.2621.9822.1722.17161,601
Jan 29, 202422.1022.1521.8621.9421.94143,805
Jan 25, 202422.3522.3621.9021.9321.93654,100
Jan 24, 202422.3022.3221.9122.2922.29173,180
Jan 23, 202421.9322.0621.3921.9421.94171,682
Jan 22, 202421.5221.7121.3621.5521.55184,661
Jan 19, 202421.9621.9721.6521.6521.65188,718
Jan 18, 202421.5221.8621.4721.7521.75248,941
Jan 17, 202421.8022.0221.6221.6721.67236,222
Jan 16, 202421.7022.0321.6221.9021.90227,008
Jan 15, 202422.3822.4422.2522.3222.3233,758
Jan 12, 202422.1422.4022.0822.3622.36137,841
Jan 11, 202422.3322.3321.9122.1422.14155,226
Jan 10, 202422.4022.4022.0322.0922.09195,850
Jan 09, 202422.3322.6122.2522.3222.32176,318
Jan 08, 202422.3122.3221.9922.1022.10155,078
Jan 05, 202422.2822.3822.1522.2022.20162,103
Jan 04, 202421.9222.3721.7122.1922.19265,326
Jan 03, 202421.8521.9721.8021.8121.81234,338
Jan 02, 202421.8022.1721.7422.0522.05110,835
Dec 29, 202321.9321.9621.7021.8321.83232,004
Dec 28, 202322.0022.0621.8022.0422.04277,786
Dec 27, 202321.7621.8521.5821.7021.70329,979
Dec 22, 202321.8021.9121.7021.7521.75182,096
Dec 21, 202322.0022.1521.8621.8621.86338,376
Dec 20, 202322.5322.5321.9921.9921.99264,490
Dec 19, 202322.3922.4722.1822.3122.31234,715
Dec 18, 202322.2022.3422.1122.1722.17200,891
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...