Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 20-Nov-24 06:59:25 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED home page...

     Prev Section TOC    Company Info for FPH    Fundamental Next Section
Listing Code FPH
Listing Name FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
GICS Sector Health Care Equipment & Services
Company Listing ASX listed company as at Sat Nov 21 12:30:00 AEDT 2020
ISIN Name FISHER & PAYKEL H.
ISIN Security ORDINARY FULLY PAID
ISIN Code NZFAPE0001S2


Maximum Price date available .. Friday 20th November 2020
Latest price with VOLUME for FPH .. Friday 20th November 2020

FPH is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Nov 21 12:30:00 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company FPH
DATE ### 2020-09-29 ### ### 2020-04-24
SHARE PRICE 34.53 30.87 31.5
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ###
Earnings/Share (EPS) ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ###
52Week Low ### ### 15.25

     Prev Section Fundamental    News for FPH    Options Next Section

Score Company FPH for Ownership
CtrLinksDateNewsScore
1 an >2020-10-29  2020-10-30 07:41 GMT, Price
Closed at $34.53
-5
Price range $1.445 -> $34.92, for Dates 2001-Nov-21 Wed -> 2020-Oct-29 Thu
 
2< an >2019-12-19  2019-12-15 23:51 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 11.4816c
NZD 0.12 0.02117647 SUP 15% WHT DRP S
0 %Percentage Franked
 
3< an >2019-12-09  2019-12-15 23:51 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 11.4816c
NZD 0.12 0.02117647 SUP 15% WHT DRP S
0 %Percentage Franked
 
4< an >2019-12-06  2019-12-15 23:51 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 11.4816c
NZD 0.12 0.02117647 SUP 15% WHT DRP S
0 %Percentage Franked
 
5< an >2019-07-05  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 12.8696c
NZ13.5C+2.3824C TO N R 15%W/TAX
0 %Percentage Franked
 
6< an >2019-06-14  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 12.8696c
NZ13.5C+2.3824C TO N R 15%W/TAX
0 %Percentage Franked
 
7< an >2019-06-13  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 12.8696c
NZ13.5C+2.3824C TO N R 15%W/TAX
0 %Percentage Franked
 
8< an >2018-12-21  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 9.2118c
NZ9.75C+1.72059C TO NR 15% W/TAX DRP
0 %Percentage Franked
 
9< an >2018-12-10  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 9.2118c
NZ9.75C+1.72059C TO NR 15% W/TAX DRP
0 %Percentage Franked
 
10< an >2018-12-07  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 9.2118c
NZ9.75C+1.72059C TO NR 15% W/TAX DRP
0 %Percentage Franked
 
11< an >2018-07-06  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 11.5112c
NZ12.5C+2.2058C TO N R 15%W/TAX DRP
0 %Percentage Franked
 
12< an >2018-06-22  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 11.5112c
NZ12.5C+2.2058C TO N R 15%W/TAX DRP
0 %Percentage Franked
 
13< an 2018-06-21  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 11.5112c
NZ12.5C+2.2058C TO N R 15%W/TAX DRP
0 %Percentage Franked
 

     Prev Section News    Options owned by FPH    Warrants Next Section
No OPTIONS for company (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED.
     Prev Section Options    Warrants owned by FPH    Charting Next Section
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 FPHKOA ### MINI Call ### 1 ### A CITIWARRANTS COR
2 FPHKOB ### MINI Call ### 1 ### A CITIWARRANTS COR
3 FPHKOC ### MINI Call ### 1 ### A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 1.445 1 0.0
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for FPH

     Prev Section Weekly    Format Enhanced Daily Prices for FPH    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.39
2020-Nov-20 Fri 31.7 31.7 ### ### ### 15,519,988 -2.1 16.1 79.6
2020-Nov-19 Thu 31.86 ### 31.46 31.72 710,984 ### ### ### ###
2020-Nov-18 Wed 32.29 ### 31.55 ### 857,550 27,377,283 ### ### ###
2020-Nov-17 Tue 32.29 32.29 ### ### 864,322 ### ### 34.4 ###
2020-Nov-16 Mon 32.5 ### ### 32.44 68,070 ### -0.2 21.6 ###
2020-Nov-13 Fri ### ### 31.045 ### 929,579 29,302,654 1.8 ### ###
2020-Nov-12 Thu ### 31.51 ### ### ### ### ### ### 79.5
2020-Nov-11 Wed 30.56 31.41 30.54 ### 1,548,589 47,967,544 1.3 72.9 ###
2020-Nov-10 Tue ### ### 30.27 ### 1,501,578 ### ### 11.9 ###
2020-Nov-09 Mon ### 34.59 ### 34.55 ### 16,622,185 1.1 ### ###
2020-Nov-06 Fri 34.45 34.53 ### 33.83 ### 11,990,855 ### ### ###
2020-Nov-05 Thu ### 34.77 ### ### 587,476 20,170,988 ### ### ###
2020-Nov-04 Wed 33.42 33.8 ### 33.74 ### 23,464,878 1.0 70.9 86.5
2020-Nov-03 Tue 33.85 ### 33.24 33.57 789,876 ### -0.8 24.2 ###
2020-Nov-02 Mon 32.85 ### 32.8 ### ### 26,797,258 3.4 93.6 87.1
2020-Oct-30 Fri ### 34.49 32.79 32.79 787,153 26,479,826 -4.6 ### ###
2020-Oct-29 Thu 33.56 34.77 ### 34.53 682,672 ### ### ### 88.5
2020-Oct-28 Wed ### ### ### ### ### 23,436,381 2.6 81.8 ###
2020-Oct-27 Tue ### ### ### 32.55 742,174 ### ### ### ###
2020-Oct-26 Mon 33.23 ### 32.86 ### 398,386 13,240,358 -0.6 47.4 84.7
2020-Oct-23 Fri ### 33.78 ### 33.53 ### ### -0.4 38.2 86.0
2020-Oct-22 Thu ### ### ### 33.56 ### 21,596,881 ### 41.0 ###
2020-Oct-21 Wed 33.2 ### ### 33.72 ### 21,511,885 ### ### ###
2020-Oct-20 Tue 32.83 33.41 32.83 ### ### 15,950,757 0.9 ### ###
2020-Oct-19 Mon 32.85 ### 32.71 32.79 479,356 ### -0.2 ### ###
2020-Oct-16 Fri 32.59 ### 32.4 ### 294,844 9,642,873 0.3 ### 83.8
2020-Oct-15 Thu ### ### 32.46 32.57 ### 20,910,023 ### 28.6 83.5
2020-Oct-14 Wed 32.76 33.2 ### ### 484,583 15,942,780 ### ### 84.4
2020-Oct-13 Tue 32.2 32.75 ### 32.51 ### 19,786,629 ### 78.3 83.4
2020-Oct-12 Mon ### 32.22 31.82 ### ### ### ### ### 81.8
2020-Oct-09 Fri 31.8 ### 31.43 31.75 470,124 ### -0.2 31.5 ###
2020-Oct-08 Thu 31.2 31.86 ### 31.77 ### 28,105,020 1.8 79.4 ###
2020-Oct-07 Wed ### 31.24 ### ### 605,379 ### -0.6 24.2 ###
2020-Oct-06 Tue 31.29 ### ### ### ### ### ### 26.7 79.6
2020-Oct-05 Mon 30.75 ### 30.4 31.2 482,281 ### ### 70.9 80.0
2020-Oct-02 Fri ### 31.29 30.45 30.54 465,881 14,381,746 ### 43.9 78.3
2020-Oct-01 Thu 30.86 31.52 30.81 ### 796,623 24,826,755 0.3 ### 79.4
2020-Sep-30 Wed ### ### 30.4 30.56 831,182 25,521,443 -0.3 ### 78.4
2020-Sep-29 Tue ### 31.24 ### 30.71 655,358 ### ### 26.7 ###
2020-Sep-28 Mon ### ### 30.87 30.87 ### ### -0.4 34.1 ###
2020-Sep-25 Fri 30.81 ### 30.44 30.86 1,248,947 ### ### 61.9 79.1
2020-Sep-24 Thu ### ### ### 30.83 758,855 23,145,077 ### ### ###
2020-Sep-23 Wed 30.45 30.54 ### 30.28 ### ### -0.6 ### 77.6
2020-Sep-22 Tue ### ### 28.59 ### 756,526 22,185,124 4.7 94.6 ###
2020-Sep-21 Mon 29.24 29.28 ### 28.77 1,030,072 29,841,185 ### ### ###
2020-Sep-18 Fri 29.57 ### 29.42 ### 3,443,623 102,344,475 0.3 65.2 76.0
2020-Sep-17 Thu 30.53 30.55 ### 29.73 ### 34,762,249 -2.6 25.9 ###
2020-Sep-16 Wed 30.27 30.74 30.25 ### ### ### ### 62.1 77.7
2020-Sep-15 Tue 30.43 ### ### ### 766,445 23,198,374 -0.9 ### 77.3
2020-Sep-14 Mon ### ### 30.22 30.43 ### 16,116,972 ### ### 78.0
2020-Sep-11 Fri ### 30.43 ### ### ### 18,132,181 ### ### ###
2020-Sep-10 Thu 31.47 ### 30.8 30.85 824,285 ### -2.0 ### 79.1
2020-Sep-09 Wed 30.81 ### 30.5 ### 704,326 ### ### 76.6 ###
2020-Sep-08 Tue ### ### ### 31.27 595,777 18,787,827 -2.2 20.7 ###
2020-Sep-07 Mon ### ### ### ### ### 23,546,079 1.0 ### ###
2020-Sep-04 Fri 32.7 ### 31.44 31.5 ### ### -3.7 10.8 ###
2020-Sep-03 Thu 33.51 33.73 33.21 33.5 ### 31,359,080 ### ### 85.9
2020-Sep-02 Wed ### ### 32.28 33.25 777,554 ### ### ### ###
2020-Sep-01 Tue 32.55 ### 31.87 32.24 ### ### -1.0 41.4 ###
2020-Aug-31 Mon ### ### 33.49 33.54 ### 27,491,272 -1.8 24.7 86.0
2020-Aug-28 Fri ### ### 33.49 34.27 ### 22,577,588 0.7 73.4 ###
2020-Aug-27 Thu ### 34.42 33.82 ### ### ### 0.1 66.4 ###
2020-Aug-26 Wed ### 33.88 32.75 33.72 ### ### ### 86.2 ###
2020-Aug-25 Tue ### ### ### 32.85 952,026 31,055,088 ### 76.2 ###
2020-Aug-24 Mon ### ### ### ### ### ### ### 84.2 83.6
2020-Aug-21 Fri ### 32.49 31.54 31.85 816,753 26,148,347 -1.5 25.1 ###
2020-Aug-20 Thu 32.22 ### ### 31.82 604,558 ### -1.2 29.4 ###
2020-Aug-19 Wed ### ### 32.2 32.2 866,643 28,326,226 -2.9 ### 82.6
2020-Aug-18 Tue 33.2 33.53 ### 33.25 ### ### 0.2 62.3 ###
2020-Aug-17 Mon 31.2 ### ### 31.84 867,544 27,410,052 2.1 78.9 81.6
2020-Aug-14 Fri 31.7 31.72 31.23 ### ### ### -1.1 22.6 ###
2020-Aug-13 Thu 31.89 ### 31.28 ### 533,485 ### ### 25.1 80.5
2020-Aug-12 Wed 31.84 ### 31.44 31.81 ### 20,177,488 ### 46.1 81.6
2020-Aug-11 Tue 32.5 ### 31.59 ### ### 26,890,542 ### ### 82.0
2020-Aug-10 Mon ### ### 32.55 ### 736,226 24,159,256 ### 24.1 83.7
2020-Aug-07 Fri ### ### 32.56 32.73 1,039,521 ### -2.6 ### ###
2020-Aug-06 Thu ### ### ### 33.73 768,027 ### ### ### 86.5
2020-Aug-05 Wed ### ### 33.81 ### ### ### ### ### ###
2020-Aug-04 Tue ### 34.585 33.87 34.42 760,424 ### 1.1 73.6 ###
2020-Aug-03 Mon ### ### 32.79 33.58 484,074 16,083,358 1.5 83.4 86.1
2020-Jul-31 Fri 33.21 33.52 32.89 ### 680,128 22,583,650 -0.4 ### 84.8
2020-Jul-30 Thu ### 33.4 32.84 ### 470,386 15,579,184 -0.5 ### 84.5
2020-Jul-29 Wed 32.56 ### 32.46 ### 715,073 23,465,120 ### 83.5 84.6
2020-Jul-28 Tue ### ### 32.46 32.5 ### ### -1.3 ### ###
2020-Jul-27 Mon 32.85 ### 32.77 ### 670,881 22,182,680 ### ### ###
2020-Jul-24 Fri 32.85 33.25 ### ### ### 13,974,226 1.0 74.2 ###
2020-Jul-23 Thu 33.58 ### 32.86 ### 575,246 ### -1.4 22.0 ###
2020-Jul-22 Wed 34.41 34.41 33.5 33.82 460,674 15,642,185 ### ### 86.7
2020-Jul-21 Tue 33.84 ### 33.73 34.48 864,549 29,567,575 ### ### ###
2020-Jul-20 Mon ### ### ### ### 1,357,620 ### ### 36.3 86.4
2020-Jul-17 Fri 33.72 34.26 ### 33.85 520,823 17,671,524 0.4 ### 86.8
2020-Jul-16 Thu 34.88 34.88 33.24 33.78 ### ### -3.2 17.8 86.6
2020-Jul-15 Wed 34.21 ### ### ### 1,403,777 48,346,079 2.1 ### 89.5
2020-Jul-14 Tue 33.72 34.5 33.72 ### ### ### ### 82.7 87.0
2020-Jul-13 Mon 33.58 33.76 ### 33.74 717,725 23,961,249 0.5 79.8 86.5
2020-Jul-10 Fri 33.5 33.73 ### 33.5 670,248 ### ### 73.9 85.9
2020-Jul-09 Thu 33.2 33.47 ### ### 573,685 19,060,684 ### ### ###
2020-Jul-08 Wed ### 34.25 ### 33.22 ### ### ### 25.6 ###
2020-Jul-07 Tue 33.28 33.84 ### 33.74 ### 27,477,384 1.4 84.5 86.5
2020-Jul-06 Mon 32.78 ### 32.57 ### 539,576 ### ### 68.3 84.4
2020-Jul-03 Fri 32.59 33.2 32.4 ### ### ### 1.0 76.4 84.4
2020-Jul-02 Thu ### 32.48 31.77 32.4 1,056,172 33,929,525 1.3 69.2 ###
2020-Jul-01 Wed 32.88 32.88 ### 31.77 1,022,925 ### -3.4 13.2 ###
2020-Jun-30 Tue ### ### ### 32.84 1,055,285 ### 0.6 ### 84.2
2020-Jun-29 Mon ### 31.78 30.56 ### 887,821 27,673,380 ### 83.5 81.2
2020-Jun-26 Fri ### ### 28.53 ### ### 31,662,786 1.7 78.1 76.0
2020-Jun-25 Thu ### 29.045 28.56 28.85 ### 19,495,346 ### 83.3 74.0
2020-Jun-24 Wed 28.72 ### 28.28 28.85 ### ### 0.5 ### 74.0
2020-Jun-23 Tue ### 28.79 27.75 ### 880,848 24,901,572 1.7 ### 72.8
2020-Jun-22 Mon ### 27.73 26.82 27.48 530,379 14,466,087 ### 79.6 ###
2020-Jun-19 Fri ### 27.52 ### 26.88 1,826,455 ### ### 30.8 ###
2020-Jun-18 Thu 27.49 27.85 26.76 27 ### 29,864,543 -1.8 27.2 ###
2020-Jun-17 Wed 26.75 ### 26.75 ### ### 42,151,727 ### 90.0 ###
2020-Jun-16 Tue 26.76 ### ### 26.26 ### 27,806,371 ### 16.9 ###
2020-Jun-15 Mon 26.41 26.88 ### ### ### 14,204,949 ### 54.6 66.9
2020-Jun-12 Fri ### 27 26.58 26.77 717,577 19,223,887 0.5 ### 68.6
2020-Jun-11 Thu 26.45 27.21 ### ### 907,628 ### ### 89.0 ###
2020-Jun-10 Wed 26.2 26.79 ### 26.44 ### 19,181,347 ### 71.8 67.8
2020-Jun-09 Tue ### 27.75 26.44 ### 1,160,929 31,455,371 ### ### ###
2020-Jun-05 Fri 26.89 ### ### ### 1,057,175 ### -3.1 13.2 ###
     Prev Section Enhanced    Basic Format Daily Prices for FPH    Bottom Next Section
Basic Prices for FPH
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2020-11-24 06:59:25 thru 2020-11-24 06:59:26 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000