Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-01 05:03:26 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

(FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for FPH    Limits Next Section


Company Details for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED

Listing Code FPH
Listing Name FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name FISHER & PAYKEL H.
ISIN Security ORDINARY FULLY PAID
ISIN Code NZFAPE0001S2


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for FPH .. Tuesday 30th April 2024

FPH 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 1.445 1 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10


End of day Prices (full format),

600 Days for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.41
2002-Sep-18 Wed 8.5 8.53 8.5 8.5 74.9 74.9 0.6
2002-Sep-17 Tue 8.45 ### 8.45 ### 65,157 275,288 87.1 87.1 0.0
2002-Sep-16 Mon 8.45 8.45 8.45 8.45 ### ### ###
2002-Sep-13 Fri ### 8.4 ### 8.4 211,582 888,644 69.9 69.9 ###
2002-Sep-12 Thu 8.25 8.45 8.25 8.45 ### ### ###
2002-Sep-11 Wed 8.25 8.25 8.25 8.25 66.6 66.6 ###
2002-Sep-10 Tue 8.2 ### 8.2 8.25 ### ### ###
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu 8.24 8.24 ### ### ### ### 0.0
2002-Sep-04 Wed 8.2 8.2 ### ### 3,845 ### 25.8 25.8 0.0
2002-Sep-03 Tue 8.2 ### 8.2 ### ### ### 0.0
2002-Sep-02 Mon 8.2 8.2 8.2 8.2 0 0.6
2002-Aug-30 Fri ### 8.2 ### 8.2 19,454 ### ### ### 0.6
2002-Aug-29 Thu ### 8.2 ### ### ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 10,050 0 ### ### 0.0
2002-Aug-27 Tue 8.21 8.21 8 ### ### ### 0.0
2002-Aug-26 Mon 8.26 8.4 8.26 ### 80.6 80.6 0.0
2002-Aug-23 Fri 8.2 8.26 8.2 8.2 72.1 72.1 0.6
2002-Aug-22 Thu 8 8.2 8 ### 24,781 200,726 83.9 83.9 0.0
2002-Aug-21 Wed ### ### ### 8 27.9 27.9 ###
2002-Aug-20 Tue ### ### ### ### 4,653 0 22.0 22.0 0.0
2002-Aug-19 Mon ### ### ### ### 13,247 0 24.5 24.5 0.0
2002-Aug-16 Fri ### ### ### ### 100,126 0 ### ### 0.0
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### 7.8 7.8 4,456 17,378 ### ### 0.6
2002-Aug-13 Tue 8 8 ### ### 197,756 791,024 ### ### 0.0
2002-Aug-12 Mon ### ### ### ### 29,725 0 12.0 12.0 0.0
2002-Aug-09 Fri ### ### ### ### 409,255 0 76.4 76.4 0.0
2002-Aug-08 Thu 7.7 ### 7.7 ### 135,387 ### ### ### 0.0
2002-Aug-07 Wed 7.5 ### 7.5 ### 80.1 80.1 0.0
2002-Aug-06 Tue 7.5 ### 7.5 7.5 44,584 ### ### ### 0.5
2002-Aug-05 Mon 7.27 7.5 7.25 7.5 11,325 83,521 ### ### 0.5
2002-Aug-02 Fri ### 7.2 ### 7.2 15,474 ### ### ### 0.5
2002-Aug-01 Thu 7.2 7.2 7.2 7.2 75.0 75.0 0.5
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue ### ### ### ### ### ### 0.0
2002-Jul-29 Mon ### ### ### ### 69.3 69.3 0.0
2002-Jul-26 Fri 7 7 ### ### 38.0 38.0 0.0
2002-Jul-25 Thu ### ### 7 7 7,680 26,880 ### ### 0.5
2002-Jul-24 Wed ### ### ### ### 40,578 0 ### ### 0.0
2002-Jul-23 Tue ### ### ### ### 29.7 29.7 0.0
2002-Jul-22 Mon 7.25 7.25 ### ### ### ### 0.0
2002-Jul-19 Fri 7.2 ### 7.2 7.25 10,770 38,772 ### ### 0.5
2002-Jul-18 Thu 7.25 ### 7.25 ### 5,884 21,329 ### ### 0.0
2002-Jul-17 Wed ### ### ### ### ### ### 0.0
2002-Jul-16 Tue ### ### ### ### 4,187 0 ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 11,724 0 ### ### 0.0
2002-Jul-12 Fri ### ### ### 7 82.6 82.6 0.5
2002-Jul-11 Thu 7 7 6.89 6.89 19.4 19.4 0.5
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue ### ### ### ### 85.3 85.3 0.0
2002-Jul-08 Mon ### ### 6.85 6.85 540 1,849 26.3 26.3 ###
2002-Jul-05 Fri 6.85 ### 6.85 ### 73.1 73.1 0.0
2002-Jul-04 Thu ### ### ### ### 72.6 72.6 0.0
2002-Jul-03 Wed 7 7 ### ### ### ### 0.0
2002-Jul-02 Tue ### ### ### 7 65,354 0 ### ### 0.5
2002-Jul-01 Mon 7.25 7.25 ### 7.25 10,850 ### 71.8 71.8 0.5
2002-Jun-28 Fri 7.22 ### ### 7.2 78,846 0 ### ### 0.5
2002-Jun-27 Thu 7 ### 7 ### 41,580 ### 79.5 79.5 0.0
2002-Jun-26 Wed ### ### ### ### ### ### 0.0
2002-Jun-25 Tue 7.25 7.25 ### ### ### ### 0.0
2002-Jun-24 Mon ### ### 7.29 7.29 ### ### ###
2002-Jun-21 Fri 7.4 7.4 ### ### ### ### 0.0
2002-Jun-20 Thu 7.57 7.57 7.5 7.5 21,857 ### 27.0 27.0 0.5
2002-Jun-19 Wed ### ### 7.55 ### 45,783 ### ### ### 0.0
2002-Jun-18 Tue 7.45 ### 7.45 ### 84,955 316,457 ### ### 0.0
2002-Jun-17 Mon 7.28 7.49 7.28 7.4 ### ### 0.5
2002-Jun-14 Fri 7.26 7.44 7.26 ### 33,724 247,871 85.9 85.9 0.0
2002-Jun-13 Thu 7.25 7.25 7 ### 40,122 ### ### ### 0.0
2002-Jun-12 Wed ### ### 7.25 7.25 13,659 ### ### ### 0.5
2002-Jun-11 Tue 7.49 7.49 ### ### 29.0 29.0 0.0
2002-Jun-07 Fri ### ### 7.4 7.5 534,720 ### 17.8 17.8 0.5
2002-Jun-06 Thu ### 7.7 ### 7.7 63,945 246,188 ### ### 0.6
2002-Jun-05 Wed 7.76 7.76 ### ### 18.4 18.4 0.0
2002-Jun-04 Tue 7.76 7.77 7.7 7.75 40.9 40.9 ###
2002-Jun-03 Mon ### 7.75 ### 7.75 ### ### ###
2002-May-31 Fri 7.59 7.8 7.59 ### 1,057,785 8,139,655 73.4 73.4 0.0
2002-May-30 Thu ### 7.4 ### 7.4 304,557 ### ### ### 0.5
2002-May-29 Wed 7.4 7.4 ### ### 100,670 372,479 26.9 26.9 0.0
2002-May-28 Tue ### 7.45 ### 7.4 143,989 536,359 77.3 77.3 0.5
2002-May-27 Mon ### ### 7.25 ### 27,545 99,850 ### ### 0.0
2002-May-24 Fri 7.4 7.4 ### 7.4 15,626 ### 65.4 65.4 0.5
2002-May-23 Thu ### ### ### ### 75.6 75.6 0.0
2002-May-22 Wed ### ### ### ### 69.2 69.2 0.0
2002-May-21 Tue ### ### ### ### 179,088 0 ### ### 0.0
2002-May-20 Mon 7.48 7.48 7.45 7.45 128,483 959,125 ### ### 0.5
2002-May-17 Fri 7.47 7.5 7.47 7.47 ### ### ###
2002-May-16 Thu 7.55 7.55 7.4 7.4 16.3 16.3 0.5
2002-May-15 Wed 7.56 ### 7.55 7.55 1,740 ### 31.4 31.4 ###
2002-May-14 Tue ### ### 7.56 7.56 184,143 ### 25.4 25.4 0.5
2002-May-13 Mon 7.57 ### 7.57 ### ### ### 0.0
2002-May-10 Fri 7.57 7.58 7.5 7.56 33.8 33.8 0.5
2002-May-09 Thu ### ### 7.53 7.53 ### ### 0.5
2002-May-08 Wed 7.57 ### 7.57 ### 22,573 ### ### ### 0.0
2002-May-07 Tue 7.52 7.54 7.52 7.52 34,575 260,349 ### ### 0.5
2002-May-06 Mon 7.56 ### 7.56 7.56 ### ### 0.5
2002-May-03 Fri ### ### 7.4 7.52 145,572 ### 20.0 20.0 0.5
2002-May-02 Thu 7.86 7.86 ### 7.8 31.9 31.9 0.6
2002-May-01 Wed 7.72 ### 7.72 ### 88.3 88.3 0.0
2002-Apr-30 Tue 7.8 7.8 ### ### 5,158 ### ### ### 0.0
2002-Apr-29 Mon 7.8 7.8 7.75 7.75 35.6 35.6 ###
2002-Apr-26 Fri 7.8 7.81 ### 7.81 45,482 ### ### ### 0.6
2002-Apr-24 Wed 7.8 ### 7.78 ### ### ### 0.0
2002-Apr-23 Tue 7.58 ### 7.58 ### ### ### 0.0
2002-Apr-22 Mon 7.44 ### 7.42 7.58 ### ### ###
2002-Apr-19 Fri 7.45 7.45 7.4 7.4 ### ### 0.5
2002-Apr-18 Thu ### 7.45 ### 7.45 78.6 78.6 0.5
2002-Apr-17 Wed 7.25 ### 7.25 ### ### ### 0.0
2002-Apr-16 Tue 7.28 7.5 ### 7.25 153,650 576,187 ### ### 0.5
2002-Apr-15 Mon ### ### 7.27 7.28 287,326 ### ### ### 0.5
2002-Apr-12 Fri ### ### ### ### 74.0 74.0 0.0
2002-Apr-11 Thu 7.25 ### ### 7.27 75.7 75.7 ###
2002-Apr-10 Wed ### ### ### ### 11.3 11.3 0.0
2002-Apr-09 Tue ### ### ### ### 25,678 0 ### ### 0.0
2002-Apr-08 Mon 8.2 ### ### ### 15,383 0 31.4 31.4 0.0
2002-Apr-05 Fri 8.2 ### 8.2 8.25 72.8 72.8 ###
2002-Apr-04 Thu ### ### ### ### ### ### 0.0
2002-Apr-03 Wed ### ### 8 ### ### ### 0.0
2002-Apr-02 Tue ### 8.2 ### 8.2 7,045 28,884 86.9 86.9 0.6
2002-Mar-28 Thu ### ### ### ### 153,624 0 13.8 13.8 0.0
2002-Mar-27 Wed 8.4 8.4 ### ### ### ### 0.0
2002-Mar-26 Tue 8.43 8.43 ### ### 36.3 36.3 0.0
2002-Mar-25 Mon 8.45 8.45 8.42 8.43 ### ### 0.6
2002-Mar-22 Fri 8.45 8.45 8.4 8.42 359,744 3,030,843 ### ### ###
2002-Mar-21 Thu 8.49 8.5 8.45 8.45 29.1 29.1 ###
2002-Mar-20 Wed 8.5 ### 8.4 8.4 ### ### ###
2002-Mar-19 Tue 8.49 8.51 8.48 8.49 71.9 71.9 ###
2002-Mar-18 Mon ### 8.45 8.26 8.45 ### ### ###
2002-Mar-15 Fri ### ### ### 8.26 82.4 82.4 0.6
2002-Mar-14 Thu ### ### ### ### 71.1 71.1 0.0
2002-Mar-13 Wed 7.85 ### ### 8.044 163,758 0 88.7 88.7 0.6
2002-Mar-12 Tue ### ### 7.85 ### 16,981 66,650 ### ### 0.0
2002-Mar-11 Mon ### 8.2 ### ### 44,245 ### ### ### 0.0
2002-Mar-08 Fri 8.21 8.23 ### ### 108,540 446,642 33.0 33.0 0.0
2002-Mar-07 Thu 8.2 ### ### ### 77.1 77.1 0.0
2002-Mar-06 Wed ### 8.25 ### ### 126,484 521,746 80.3 80.3 0.0
2002-Mar-05 Tue ### ### 8.4 8.46 25.0 25.0 0.6
2002-Mar-04 Mon 8.7 8.72 8.5 ### 27.5 27.5 0.0
2002-Mar-01 Fri 8.7 8.7 ### ### 101,741 442,573 ### ### 0.0
2002-Feb-28 Thu 8.845 8.845 8.7 8.75 189,740 ### ### ### 0.6
2002-Feb-27 Wed ### ### ### ### ### ### 0.0
2002-Feb-26 Tue ### ### ### ### 148,058 0 32.5 32.5 0.0
2002-Feb-25 Mon ### ### ### ### 57,982 0 85.8 85.8 0.0
2002-Feb-22 Fri 8.85 8.85 ### 8.8 31.5 31.5 0.6
2002-Feb-21 Thu 9 9 8.85 8.85 19.5 19.5 0.6
2002-Feb-20 Wed ### ### ### ### ### ### 0.0
2002-Feb-19 Tue ### 8.75 8.51 8.75 127,543 ### ### ### 0.6
2002-Feb-18 Mon ### ### ### ### 12.1 12.1 0.0
2002-Feb-15 Fri ### ### 8.4 ### 3,463,548 ### 95.9 95.9 0.0
2002-Feb-14 Thu 9.56 ### 9.25 ### 429,073 ### ### ### 0.0
2002-Feb-13 Wed 11.45 ### 11.45 11.51 74.8 74.8 0.8
2002-Feb-12 Tue 11.85 ### 11.45 11.5 55,380 317,050 ### ### ###
2002-Feb-11 Mon 11.528 11.8 11.528 ### 87,950 1,025,848 71.9 71.9 0.0
2002-Feb-08 Fri 10.85 11.45 10.45 ### 218,950 ### 90.4 90.4 0.0
2002-Feb-07 Thu ### ### 10.8 10.85 453,158 2,447,053 9.3 9.3 0.8
2002-Feb-06 Wed 11.41 11.41 11.25 11.25 ### ### ###
2002-Feb-05 Tue 11.742 11.742 ### 11.4 155,478 ### ### ### 0.8
2002-Feb-04 Mon ### ### 11.8 ### 102,340 ### 24.4 24.4 0.0
2002-Feb-01 Fri ### 12.2 ### ### 672,620 4,102,981 ### ### 0.0
2002-Jan-31 Thu 12.4 12.55 12.2 12.25 104,726 1,295,984 22.5 22.5 0.9
2002-Jan-30 Wed ### 12.23 ### ### ### ### 0.0
2002-Jan-29 Tue ### ### ### 12.2 104,982 0 12.0 12.0 ###
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### 12.55 ### 7.6 7.6 0.0
2002-Jan-24 Thu 13.187 13.21 ### ### 132,978 ### ### ### 0.0
2002-Jan-23 Wed ### ### 12.85 13.2 365,976 ### ### ### 0.9
2002-Jan-22 Tue ### ### 13.82 13.82 24,984 ### 28.6 28.6 1.0
2002-Jan-21 Mon 13.82 ### 13.82 ### ### ### 0.0
2002-Jan-18 Fri ### 13.88 ### 13.82 23,553 163,457 ### ### 1.0
2002-Jan-17 Thu ### 13.72 13.45 ### 49,186 ### 74.9 74.9 0.0
2002-Jan-16 Wed 13.46 ### 13.46 ### 77.3 77.3 0.0
2002-Jan-15 Tue ### 13.55 ### 13.55 50,847 344,488 85.1 85.1 1.0
2002-Jan-14 Mon ### 13.5 ### 13.4 31,550 ### 79.4 79.4 1.0
2002-Jan-11 Fri ### 13.4 ### ### 16,787 112,472 ### ### 0.0
2002-Jan-10 Thu ### ### ### 13.25 32,245 0 ### ### ###
2002-Jan-09 Wed 13.176 13.27 13.176 13.25 62,522 826,728 73.9 73.9 ###
2002-Jan-08 Tue 13.554 13.554 ### ### 110,320 ### ### ### 0.0
2002-Jan-07 Mon ### ### 13.78 13.84 25.7 25.7 1.0
2002-Jan-04 Fri 13.79 ### 13.79 ### ### ### 0.0
2002-Jan-03 Thu 13.8 13.8 13.71 13.79 6,385 87,825 ### ### 1.0
2002-Jan-02 Wed 13.71 13.78 13.71 13.75 8,786 ### ### ### 1.0
2001-Dec-31 Mon ### ### 13.71 13.75 ### ### 1.0
2001-Dec-28 Fri 13.84 ### 13.8 13.85 ### ### ###
2001-Dec-27 Thu 13.8 13.85 13.8 13.8 62.2 62.2 1.0
2001-Dec-24 Mon 13.88 13.88 13.8 13.85 7,276 ### ### ### ###
2001-Dec-21 Fri 13.75 13.88 13.75 13.8 55,841 771,443 67.7 67.7 1.0
2001-Dec-20 Thu 13.8 13.85 13.72 13.75 28.8 28.8 1.0
2001-Dec-19 Wed 13.8 ### 13.75 13.85 ### ### ###
2001-Dec-18 Tue 13.7 13.78 ### 13.74 72.0 72.0 ###
2001-Dec-17 Mon 13.653 13.75 13.56 ### 66,585 ### 75.8 75.8 0.0
2001-Dec-14 Fri 13.75 13.8 13.7 13.8 72.2 72.2 1.0
2001-Dec-13 Thu 13.59 13.82 13.59 13.8 ### ### 1.0
2001-Dec-12 Wed 13.551 ### 13.45 13.52 ### ### 1.0
2001-Dec-11 Tue 13.253 13.56 ### 13.56 88.1 88.1 1.0
2001-Dec-10 Mon 13.5 13.5 13.2 ### 77,520 ### ### ### 0.0
2001-Dec-07 Fri 13.76 13.76 ### 13.7 ### ### 1.0
2001-Dec-06 Thu ### ### ### ### 68,620 0 ### ### 0.0
2001-Dec-05 Wed ### ### ### ### 55,771 0 ### ### 0.0
2001-Dec-04 Tue ### ### ### ### 220,722 0 ### ### 0.0
2001-Dec-03 Mon ### 14.4 ### 14.21 33.5 33.5 ###
2001-Nov-30 Fri ### 14.55 ### 14.5 231,325 1,682,889 71.4 71.4 1.0
2001-Nov-29 Thu ### ### ### ### 909,448 0 71.0 71.0 0.0
2001-Nov-28 Wed 14.75 14.75 ### 14.41 899,274 6,632,145 ### ### ###
2001-Nov-27 Tue 14.586 ### 14.43 14.8 1,379,457 9,952,782 80.4 80.4 1.1
2001-Nov-26 Mon 13.85 ### 13.85 ### 619,749 ### 81.2 81.2 0.0
2001-Nov-23 Fri 13.26 13.48 13.2 ### 71.3 71.3 0.0
2001-Nov-22 Thu 12.7 ### ### ### 1,367,184 0 ### ### 0.0
2001-Nov-21 Wed 11.986 12.25 ### 12.146 ### ### 0.9


<< Previous 1 2 3 4 5 6 7 8 9 10
     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 2024-05-01 17:03:26 thru 2024-05-01 17:03:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000