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

Currently Sat 24-May-18 01:30:07 PM AEST

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

  Company Next Section
  Limits 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

(FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for FPA    Limits Next Section


Company Details for (FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED

Listing Code FPA
Listing Name FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED
GICS Sector Consumer Durables & Apparel
ISIN Name FISHER & PAYKEL APP.
ISIN Security ORDINARY FULLY PAID
ISIN Code NZFPAE0001S2


Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for FPA .. Thursday 22nd November 2012

FPA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.25 1 ###
MAX 13.22 ### 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FPA    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

225 Days for (FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-May-08 Fri 0.485 0.5 0.475 0.5 ### ### 0.0
2009-May-07 Thu 0.5 0.51 0.49 0.5 ### ### 0.0
2009-May-06 Wed 0.47 0.485 0.47 0.48 814,779 389,056 83.1 83.1 0.0
2009-May-05 Tue 0.43 0.46 0.43 0.44 776,653 ### 77.8 77.8 ###
2009-May-04 Mon ### 0.41 0.385 0.4 ### ### 0.0
2009-May-01 Fri 0.375 ### 0.375 0.385 81.8 81.8 0.0
2009-Apr-30 Thu ### 0.375 ### 0.375 ### ### ###
2009-Apr-29 Wed ### ### 0.355 ### 17,520 ### 64.1 64.1 0.0
2009-Apr-28 Tue 0.355 0.375 ### ### 118,040 ### ### ### 0.0
2009-Apr-27 Mon ### ### 0.345 0.345 16.7 16.7 0.0
2009-Apr-24 Fri 0.355 0.355 ### 0.355 ### ### 0.0
2009-Apr-23 Thu 0.355 0.355 0.345 0.355 677,646 237,176 ### ### 0.0
2009-Apr-22 Wed 0.355 ### ### ### 248,575 0 27.3 27.3 0.0
2009-Apr-21 Tue ### ### ### ### 305,647 0 74.0 74.0 0.0
2009-Apr-20 Mon ### ### 0.355 ### 383,648 ### 28.4 28.4 0.0
2009-Apr-17 Fri ### ### ### ### 81.5 81.5 0.0
2009-Apr-16 Thu 0.355 ### 0.355 ### ### ### 0.0
2009-Apr-15 Wed ### ### ### ### 229,247 0 14.4 14.4 0.0
2009-Apr-14 Tue ### 0.355 ### ### 216,280 38,389 ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 96,858 0 11.8 11.8 0.0
2009-Apr-08 Wed ### ### ### ### 229,644 0 23.1 23.1 0.0
2009-Apr-07 Tue 0.375 0.41 ### ### ### ### 0.0
2009-Apr-06 Mon ### 0.4 ### 0.4 91.9 91.9 0.0
2009-Apr-03 Fri ### 0.41 ### ### 4.3 4.3 0.0
2009-Apr-02 Thu 0.385 ### 0.385 ### 67.8 67.8 0.0
2009-Apr-01 Wed 0.375 0.385 ### 0.385 108,584 ### ### ### 0.0
2009-Mar-31 Tue 0.4 0.4 ### ### 21.6 21.6 0.0
2009-Mar-30 Mon ### 0.425 0.4 0.41 77.8 77.8 ###
2009-Mar-27 Fri 0.46 0.46 0.42 0.42 367,547 161,720 ### ### ###
2009-Mar-26 Thu 0.41 0.445 ### 0.44 90.0 90.0 ###
2009-Mar-25 Wed 0.325 ### 0.325 0.345 89.8 89.8 0.0
2009-Mar-24 Tue ### ### ### ### 19.2 19.2 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri 0.325 ### ### ### 6.4 6.4 0.0
2009-Mar-19 Thu ### ### ### ### 938,152 0 1.9 1.9 0.0
2009-Mar-18 Wed ### ### ### ### 331,984 0 87.9 87.9 0.0
2009-Mar-17 Tue ### 0.385 ### ### 10.5 10.5 0.0
2009-Mar-16 Mon 0.41 0.42 0.4 0.4 ### ### 0.0
2009-Mar-13 Fri 0.42 0.42 ### 0.42 60.1 60.1 ###
2009-Mar-12 Thu ### ### ### ### 0 0.0
2009-Mar-11 Wed 0.42 0.42 ### ### ### ### 0.0
2009-Mar-10 Tue ### ### 0.4 0.4 ### ### 0.0
2009-Mar-09 Mon 0.44 0.44 0.44 0.44 3,426 ### ### ### ###
2009-Mar-06 Fri 0.41 0.41 0.41 0.41 ### ### ###
2009-Mar-05 Thu 0.4 0.4 0.4 0.4 73.5 73.5 0.0
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue ### 0.4 ### 0.4 ### ### 0.0
2009-Mar-02 Mon 0.4 0.4 0.385 0.385 21.5 21.5 0.0
2009-Feb-27 Fri 0.4 0.4 0.4 0.4 0 0.0
2009-Feb-26 Thu ### 0.4 ### 0.4 86.0 86.0 0.0
2009-Feb-25 Wed 0.42 0.42 0.41 0.41 ### ### ###
2009-Feb-24 Tue ### ### 0.4 0.41 111,979 ### 10.7 10.7 ###
2009-Feb-23 Mon ### ### 0.44 0.44 238,142 ### ### ### ###
2009-Feb-20 Fri 0.48 0.51 0.45 0.51 161,088 77,322 95.0 95.0 ###
2009-Feb-19 Thu 0.5 ### 0.5 ### ### ### 0.0
2009-Feb-18 Wed 0.55 0.55 0.51 0.51 ### ### ###
2009-Feb-17 Tue ### 0.59 0.54 0.59 ### ### 0.0
2009-Feb-16 Mon 0.48 0.53 0.455 0.51 829,053 ### ### ### ###
2009-Feb-13 Fri 0.83 0.83 0.77 0.77 211,142 ### 3.7 3.7 0.1
2009-Feb-12 Thu 0.84 0.84 0.84 0.84 67.1 67.1 ###
2009-Feb-11 Wed ### ### ### ### 67.0 67.0 0.0
2009-Feb-10 Tue ### ### ### ### 112,786 0 ### ### 0.0
2009-Feb-09 Mon ### ### ### ### 12.7 12.7 0.0
2009-Feb-06 Fri ### ### ### ### ### ### 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 0 0.0
2009-Feb-02 Mon ### ### ### ### ### ### 0.0
2009-Jan-30 Fri ### ### ### ### 9.9 9.9 0.0
2009-Jan-29 Thu 1.025 1.025 ### ### ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 0 0.0
2009-Jan-27 Tue ### ### ### ### ### ### 0.0
2009-Jan-23 Fri ### ### ### ### 127,971 0 ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 984 0 76.2 76.2 0.0
2009-Jan-21 Wed ### ### ### ### 250 0 76.0 76.0 0.0
2009-Jan-20 Tue ### ### ### ### 0 0.0
2009-Jan-19 Mon ### ### ### ### 14.0 14.0 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### 84.6 84.6 0.0
2009-Jan-14 Wed ### ### ### ### 0 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon ### ### ### ### 0 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu ### ### 1.125 1.125 8,970 5,045 30.8 30.8 ###
2009-Jan-07 Wed ### ### ### ### 0 0.0
2009-Jan-06 Tue ### ### ### ### 39,049 0 84.1 84.1 0.0
2009-Jan-05 Mon 1.085 1.085 1.085 1.085 ### ### 0.1
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### ### ### 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon ### ### ### ### 0 0.0
2008-Dec-24 Wed ### ### ### ### 1 0 63.7 63.7 0.0
2008-Dec-23 Tue ### ### ### ### ### ### 0.0
2008-Dec-22 Mon ### ### ### ### 0 0.0
2008-Dec-19 Fri ### ### ### ### ### ### 0.0
2008-Dec-18 Thu ### ### ### ### 2,321 0 ### ### 0.0
2008-Dec-17 Wed ### ### ### ### 0 0.0
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon 1.085 1.085 1.085 1.085 0 0.1
2008-Dec-12 Fri 1.085 1.085 1.085 1.085 0 0.1
2008-Dec-11 Thu 1.085 1.085 1.085 1.085 ### ### 0.1
2008-Dec-10 Wed ### ### ### ### 188,255 0 66.9 66.9 0.0
2008-Dec-09 Tue ### ### ### ### 0 0.0
2008-Dec-08 Mon ### ### ### ### ### ### 0.0
2008-Dec-05 Fri 1.125 1.125 1.125 1.125 0 ###
2008-Dec-04 Thu ### ### 1.125 1.125 ### ### ###
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 75.9 75.9 0.0
2008-Dec-01 Mon ### ### ### ### 0 0.0
2008-Nov-28 Fri ### ### ### ### 66.2 66.2 0.0
2008-Nov-27 Thu ### ### ### ### ### ### 0.0
2008-Nov-26 Wed ### ### ### ### 78.9 78.9 0.0
2008-Nov-25 Tue ### ### ### ### 68.8 68.8 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### ### ### 0.0
2008-Nov-20 Thu 1.24 1.24 ### ### 7,653 4,744 6.2 6.2 0.0
2008-Nov-19 Wed 1.2 1.24 1.2 1.24 11,141 ### ### ### 0.1
2008-Nov-18 Tue 1.22 1.22 1.22 1.22 ### ### 0.1
2008-Nov-17 Mon 1.2 1.2 1.2 1.2 82.1 82.1 0.1
2008-Nov-14 Fri ### ### ### ### ### ### 0.0
2008-Nov-13 Thu 1.21 1.21 1.21 1.21 0 ###
2008-Nov-12 Wed 1.21 1.21 1.21 1.21 0 ###
2008-Nov-11 Tue 1.21 1.21 1.21 1.21 45,957 ### ### ### ###
2008-Nov-10 Mon 1.27 1.27 1.27 1.27 1,970 ### ### ### ###
2008-Nov-07 Fri 1.27 1.27 1.27 1.27 0 ###
2008-Nov-06 Thu 1.27 1.27 1.27 1.27 81.2 81.2 ###
2008-Nov-05 Wed 1.26 1.26 1.26 1.26 66.3 66.3 ###
2008-Nov-04 Tue 1.26 1.26 1.26 1.26 0 ###
2008-Nov-03 Mon 1.26 1.26 1.26 1.26 0 ###
2008-Oct-31 Fri 1.26 1.26 1.26 1.26 63.1 63.1 ###
2008-Oct-30 Thu ### ### ### ### 62.7 62.7 0.0
2008-Oct-29 Wed 1.2 1.2 1.2 1.2 ### ### 0.1
2008-Oct-28 Tue ### 1.185 ### 1.185 ### ### 0.1
2008-Oct-27 Mon ### ### ### ### ### ### 0.0
2008-Oct-24 Fri ### ### ### ### ### ### 0.0
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed ### ### 1.175 1.175 41.4 41.4 ###
2008-Oct-21 Tue ### ### ### ### 29.4 29.4 0.0
2008-Oct-20 Mon 1.21 1.21 ### 1.21 71,843 ### ### ### ###
2008-Oct-17 Fri 1.24 1.24 1.2 1.2 ### ### 0.1
2008-Oct-16 Thu 1.27 1.27 1.26 1.26 264,524 334,622 47.1 47.1 ###
2008-Oct-15 Wed ### ### ### ### ### ### 0.0
2008-Oct-14 Tue 1.28 ### 1.28 ### ### ### 0.0
2008-Oct-13 Mon 1.22 ### 1.2 1.2 35,381 21,228 26.8 26.8 0.1
2008-Oct-10 Fri ### ### ### ### 2,166,888 0 ### ### 0.0
2008-Oct-09 Thu ### ### ### ### ### ### 0.0
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 40,951 0 86.0 86.0 0.0
2008-Oct-06 Mon 1.385 1.385 1.385 1.385 2,421 3,353 88.9 88.9 0.1
2008-Oct-03 Fri 1.4 1.45 1.385 1.45 ### ### ###
2008-Oct-02 Thu 1.45 1.45 1.45 1.45 0 ###
2008-Oct-01 Wed ### 1.45 ### 1.45 ### ### ###
2008-Sep-30 Tue 1.43 1.43 1.43 1.43 ### ### 0.1
2008-Sep-29 Mon ### 1.45 ### ### 40,978 ### 83.0 83.0 0.0
2008-Sep-26 Fri ### ### ### ### 0 0.0
2008-Sep-25 Thu ### ### ### ### ### ### 0.0
2008-Sep-24 Wed 1.45 1.45 1.4 1.4 501,454 714,571 ### ### ###
2008-Sep-23 Tue 1.42 1.42 ### ### 20,040 14,228 20.5 20.5 0.0
2008-Sep-22 Mon 1.48 1.48 1.42 1.42 23,840 ### 19.1 19.1 ###
2008-Sep-19 Fri 1.43 1.5 1.43 1.43 18,350 26,882 58.8 58.8 0.1
2008-Sep-18 Thu 1.45 1.45 1.45 1.45 0 ###
2008-Sep-17 Wed 1.45 1.45 1.45 1.45 ### ### ###
2008-Sep-16 Tue 1.41 1.43 1.41 1.43 75.5 75.5 0.1
2008-Sep-15 Mon 1.45 1.45 1.45 1.45 81.6 81.6 ###
2008-Sep-12 Fri 1.48 1.48 1.48 1.48 21,676 32,080 ### ### 0.1
2008-Sep-11 Thu 1.45 1.48 1.45 1.46 82.9 82.9 0.1
2008-Sep-10 Wed 1.45 1.45 1.45 1.45 0 ###
2008-Sep-09 Tue 1.45 1.45 1.45 1.45 1,520 ### ### ### ###
2008-Sep-08 Mon 1.49 1.49 1.45 1.45 118,371 ### ### ### ###
2008-Sep-05 Fri 1.54 1.54 1.54 1.54 ### ### ###
2008-Sep-04 Thu 1.55 1.57 1.54 1.54 3,002,751 4,669,277 43.7 43.7 ###
2008-Sep-03 Wed 1.51 1.545 1.51 1.545 ### ### ###
2008-Sep-02 Tue 1.49 1.49 1.49 1.49 0 ###
2008-Sep-01 Mon 1.41 1.49 1.41 1.49 5,350 7,757 92.9 92.9 ###
2008-Aug-29 Fri ### ### 1.43 1.43 9,788 ### 26.3 26.3 0.1
2008-Aug-28 Thu 1.45 1.45 1.41 1.44 ### ### 0.1
2008-Aug-27 Wed 1.48 1.48 1.48 1.48 71.1 71.1 0.1
2008-Aug-26 Tue 1.47 1.48 1.47 1.48 7,141 ### 69.0 69.0 0.1
2008-Aug-25 Mon 1.47 1.47 1.47 1.47 ### ### ###
2008-Aug-22 Fri 1.52 1.52 1.48 1.48 174,746 ### ### ### 0.1
2008-Aug-21 Thu ### ### ### ### 63,277 0 76.0 76.0 0.0
2008-Aug-20 Wed 1.52 ### 1.51 ### ### ### 0.0
2008-Aug-19 Tue 1.5 1.55 1.5 ### ### ### 0.0
2008-Aug-18 Mon ### ### 1.45 1.5 ### ### 0.1
2008-Aug-15 Fri ### 1.71 ### ### 51,626 44,140 ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 0 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue 1.72 1.72 ### ### 9,840 ### ### ### 0.0
2008-Aug-11 Mon 1.7 1.74 1.7 1.7 ### ### ###
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu 1.58 ### 1.58 ### 77.8 77.8 0.0
2008-Aug-06 Wed 1.5 ### 1.5 1.56 12,849 ### 88.6 88.6 ###
2008-Aug-05 Tue 1.5 1.5 1.46 1.46 29.9 29.9 0.1
2008-Aug-04 Mon 1.5 1.5 1.5 1.5 ### ### 0.1
2008-Aug-01 Fri 1.5 1.5 1.5 1.5 74.2 74.2 0.1
2008-Jul-31 Thu 0 0 0 0 0 0.0
2008-Jul-30 Wed 0 0 0 0 0 0.0
2008-Jul-29 Tue 1.5 1.5 1.5 1.5 1,649 2,473 76.2 76.2 0.1
2008-Jul-28 Mon ### ### 1.55 1.55 ### ### ###
2008-Jul-25 Fri ### ### ### ### 76.0 76.0 0.0
2008-Jul-24 Thu 1.58 1.58 1.58 1.58 128 ### ### ### 0.1
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 1.55 1.55 1.5 1.5 5,780 ### 13.9 13.9 0.1
2008-Jul-21 Mon 1.525 1.525 1.525 1.525 7,980 ### ### ### 0.1
2008-Jul-18 Fri 1.58 1.58 1.53 1.53 ### ### ###
2008-Jul-17 Thu ### ### 1.545 1.545 14.0 14.0 ###
2008-Jul-16 Wed 1.51 ### 1.51 ### ### ### 0.0
2008-Jul-15 Tue 1.53 1.53 1.53 1.53 81.1 81.1 ###
2008-Jul-14 Mon 1.5 1.5 1.5 1.5 2,529,551 3,794,326 78.0 78.0 0.1
2008-Jul-11 Fri 1.52 1.52 1.52 1.52 65.3 65.3 0.1
2008-Jul-10 Thu 1.5 1.5 1.5 1.5 73.4 73.4 0.1
2008-Jul-09 Wed 1.5 1.5 1.46 1.46 22.4 22.4 0.1
2008-Jul-08 Tue 1.47 1.47 1.47 1.47 81.0 81.0 ###
2008-Jul-07 Mon 1.47 1.47 1.47 1.47 2,300,720 3,382,058 75.4 75.4 ###
2008-Jul-04 Fri 1.5 1.5 1.45 1.47 ### ### ###
2008-Jul-03 Thu 1.51 ### 1.48 1.48 34.7 34.7 0.1
2008-Jul-02 Wed 1.525 1.54 1.525 1.54 54,871 84,089 76.3 76.3 ###
2008-Jul-01 Tue 1.525 1.525 1.525 1.525 5,487 ### 72.7 72.7 0.1
2008-Jun-30 Mon 1.52 1.54 1.5 1.525 67.5 67.5 0.1
2008-Jun-27 Fri 1.54 1.54 1.52 1.52 ### ### 0.1
2008-Jun-26 Thu ### 1.57 ### 1.57 64.8 64.8 0.1
2008-Jun-25 Wed 1.56 1.57 1.55 1.57 64,557 ### ### ### 0.1
2008-Jun-24 Tue 1.51 1.57 1.5 1.5 109,329 167,820 ### ### 0.1
2008-Jun-23 Mon ### 1.525 1.5 1.5 47,755 72,229 39.1 39.1 0.1
2008-Jun-20 Fri 1.56 ### 1.51 1.52 25,745 ### 23.0 23.0 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     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 2024-05-18 13:30:07 thru 2024-05-18 13:30:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000