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-22 02:51:20 AM 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 21st May 2024
Latest price with VOLUME for FPH .. Friday 17th May 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 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>


End of day Prices (full format),

150 Days for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.41
2018-Dec-13 Thu 11.8 11.8 ### ### 358,250 2,113,675 ### ### 0.0
2018-Dec-12 Wed 11.77 ### 11.75 11.85 461,729 2,712,657 70.3 70.3 ###
2018-Dec-11 Tue 11.71 11.86 ### 11.83 ### ### 0.8
2018-Dec-10 Mon 11.7 11.84 ### ### 50.7 50.7 0.0
2018-Dec-07 Fri ### 11.84 ### 11.75 302,159 1,788,781 ### ### ###
2018-Dec-06 Thu ### ### 11.77 11.86 182,140 ### ### ### 0.8
2018-Dec-05 Wed ### ### 11.81 11.86 335,786 ### ### ### 0.8
2018-Dec-04 Tue 12.45 ### ### ### ### ### 0.0
2018-Dec-03 Mon 12.58 ### 12.45 12.46 329,485 2,051,044 ### ### 0.9
2018-Nov-30 Fri 12.41 12.79 ### 12.47 410,280 2,623,740 74.1 74.1 ###
2018-Nov-29 Thu 12.29 12.485 12.29 12.47 ### ### ###
2018-Nov-13 Tue 12.85 ### ### ### 376,172 0 ### ### 0.0
2018-Nov-12 Mon 12.82 ### 12.82 ### ### ### 0.0
2018-Nov-09 Fri ### ### 12.87 ### 212,659 ### ### ### 0.0
2018-Nov-08 Thu ### ### ### ### 231,149 0 78.2 78.2 0.0
2018-Nov-07 Wed ### 12.88 ### 12.84 81.3 81.3 0.9
2018-Nov-06 Tue 12.75 12.925 ### 12.71 25.9 25.9 0.9
2018-Nov-05 Mon 12.87 ### ### ### 294,829 0 24.0 24.0 0.0
2018-Nov-02 Fri 12.77 ### 12.71 ### 286,576 ### 77.7 77.7 0.0
2018-Nov-01 Thu 12.5 12.89 12.47 12.76 526,582 6,677,059 ### ### ###
2018-Oct-31 Wed 12.56 ### 12.42 12.53 29.9 29.9 ###
2018-Oct-30 Tue 12.25 ### 12.2 12.56 81.7 81.7 0.9
2018-Oct-29 Mon ### 12.29 ### 12.23 77.5 77.5 ###
2018-Oct-26 Fri 12.25 12.29 ### ### 377,572 2,320,179 38.1 38.1 0.0
2018-Oct-25 Thu 12.27 ### ### ### 39.6 39.6 0.0
2018-Oct-24 Wed 12.46 12.57 ### 12.46 251,051 1,577,855 74.6 74.6 0.9
2018-Oct-23 Tue 12.55 12.58 ### ### ### ### 0.0
2018-Oct-22 Mon ### ### ### 12.7 21.6 21.6 0.9
2018-Oct-19 Fri ### ### 12.88 ### 71.4 71.4 0.0
2018-Oct-18 Thu ### ### ### ### 412,953 0 72.5 72.5 0.0
2018-Oct-17 Wed ### ### ### ### 256,053 0 63.1 63.1 0.0
2018-Oct-16 Tue ### ### 12.87 ### ### ### 0.0
2018-Oct-15 Mon 13.26 ### ### ### ### ### 0.0
2018-Oct-12 Fri ### ### 12.52 ### 81.1 81.1 0.0
2018-Oct-11 Thu ### ### ### ### 531,858 0 ### ### 0.0
2018-Oct-10 Wed ### ### ### ### 367,325 0 ### ### 0.0
2018-Oct-09 Tue 13.51 13.53 ### ### 441,473 ### ### ### 0.0
2018-Oct-08 Mon 13.53 ### 13.53 13.54 ### ### 1.0
2018-Oct-05 Fri 13.8 13.84 ### ### 320,747 ### ### ### 0.0
2018-Oct-04 Thu 13.8 ### 13.79 13.82 ### ### 1.0
2018-Oct-03 Wed 13.76 13.89 13.74 13.78 171,622 2,370,957 ### ### 1.0
2018-Oct-02 Tue 13.88 ### 13.73 13.82 37.3 37.3 1.0
2018-Oct-01 Mon 13.71 ### ### 13.89 183,858 0 ### ### 1.0
2018-Sep-28 Fri 13.72 13.885 ### 13.78 70.9 70.9 1.0
2018-Sep-27 Thu ### 13.7 13.58 ### 425,581 5,804,924 33.6 33.6 0.0
2018-Sep-26 Wed 13.86 13.89 13.59 ### 405,125 ### ### ### 0.0
2018-Sep-25 Tue ### ### 13.78 13.82 29.8 29.8 1.0
2018-Sep-24 Mon 13.88 ### 13.74 ### 579,356 3,980,175 ### ### 0.0
2018-Sep-21 Fri ### ### ### 13.86 19.6 19.6 ###
2018-Sep-20 Thu 13.85 ### 13.85 ### 496,574 3,438,774 ### ### 0.0
2018-Sep-19 Wed ### ### 13.84 ### 23.8 23.8 0.0
2018-Sep-18 Tue 13.75 ### 13.75 ### 236,948 ### ### ### 0.0
2018-Sep-17 Mon 13.86 13.86 ### 13.75 566,873 3,928,429 27.4 27.4 1.0
2018-Sep-14 Fri 13.82 ### 13.78 13.87 396,948 2,734,971 ### ### ###
2018-Sep-13 Thu 13.72 13.89 ### 13.84 79.2 79.2 1.0
2018-Sep-12 Wed 13.84 ### 13.74 13.77 414,250 ### ### ### ###
2018-Sep-11 Tue ### 13.86 ### 13.84 296,546 ### ### ### 1.0
2018-Sep-10 Mon ### ### ### ### 300,853 0 31.8 31.8 0.0
2018-Sep-07 Fri 13.46 13.73 ### 13.72 85.4 85.4 ###
2018-Sep-06 Thu 13.71 13.73 13.51 13.56 522,175 7,112,023 ### ### 1.0
2018-Sep-05 Wed 14.25 14.29 ### ### 463,342 3,310,578 21.3 21.3 0.0
2018-Sep-04 Tue 14.4 14.4 ### ### ### ### 0.0
2018-Sep-03 Mon 14.85 14.85 14.29 14.53 21.4 21.4 1.0
2018-Aug-31 Fri 14.86 ### 14.8 ### 76.8 76.8 0.0
2018-Aug-30 Thu 14.82 ### 14.76 ### 81.0 81.0 0.0
2018-Aug-29 Wed ### 14.86 ### 14.8 ### ### 1.1
2018-Aug-28 Tue 14.58 14.81 14.57 14.77 522,079 7,669,340 80.2 80.2 1.1
2018-Aug-27 Mon 14.47 ### 14.45 14.58 ### ### ###
2018-Aug-24 Fri 14.26 14.52 ### 14.49 83.6 83.6 ###
2018-Aug-23 Thu 13.88 14.49 13.85 14.42 90.9 90.9 ###
2018-Aug-22 Wed 13.82 ### 13.81 13.86 190,322 1,314,173 ### ### ###
2018-Aug-21 Tue 13.75 13.88 ### 13.82 74.9 74.9 1.0
2018-Aug-20 Mon 13.51 13.78 13.51 13.72 691,458 9,434,944 84.1 84.1 ###
2018-Aug-17 Fri 13.55 ### 13.48 13.48 387,856 2,614,149 26.9 26.9 1.0
2018-Aug-16 Thu 13.43 ### 13.43 13.49 75.6 75.6 ###
2018-Aug-15 Wed ### ### ### 13.5 80.6 80.6 1.0
2018-Aug-14 Tue ### 13.47 ### 13.4 378,077 2,546,348 ### ### 1.0
2018-Aug-13 Mon 13.2 13.4 13.2 ### ### ### 0.0
2018-Aug-10 Fri 13.24 ### ### ### 241,177 0 81.8 81.8 0.0
2018-Aug-09 Thu ### 13.41 13.27 13.27 ### ### 0.9
2018-Aug-08 Wed 13.41 13.47 ### ### 454,323 ### ### ### 0.0
2018-Aug-07 Tue 13.52 13.55 13.47 13.49 304,242 ### ### ### ###
2018-Aug-06 Mon ### ### 13.525 13.59 ### ### ###
2018-Aug-03 Fri 13.55 ### 13.4 ### 201,745 ### ### ### 0.0
2018-Aug-02 Thu ### 13.7 ### 13.55 88.6 88.6 1.0
2018-Aug-01 Wed 13.55 13.56 13.26 ### ### ### 0.0
2018-Jul-31 Tue 13.58 ### 13.52 13.56 ### ### 1.0
2018-Jul-30 Mon ### ### 13.56 ### 73.1 73.1 0.0
2018-Jul-27 Fri 13.73 13.73 13.52 ### 190,927 2,601,380 24.5 24.5 0.0
2018-Jul-26 Thu 13.5 13.59 13.5 13.54 304,982 4,130,981 ### ### 1.0
2018-Jul-25 Wed ### 13.5 13.26 13.4 296,489 3,967,022 71.7 71.7 1.0
2018-Jul-24 Tue 13.41 13.42 ### ### 198,327 1,330,774 34.9 34.9 0.0
2018-Jul-23 Mon 13.51 13.56 ### 13.41 ### ### 1.0
2018-Jul-20 Fri 13.46 13.74 ### 13.55 74.8 74.8 1.0
2018-Jul-19 Thu 13.44 13.55 ### 13.41 33.2 33.2 1.0
2018-Jul-18 Wed 13.53 ### 13.4 13.44 ### ### ###
2018-Jul-17 Tue ### 13.57 ### 13.54 324,080 2,198,882 ### ### 1.0
2018-Jul-16 Mon 13.51 13.56 13.23 13.29 423,772 5,676,425 20.3 20.3 ###
2018-Jul-13 Fri 13.7 13.75 13.47 13.57 23.7 23.7 ###
2018-Jul-12 Thu 13.44 13.76 ### ### 500,042 3,440,288 85.3 85.3 0.0
2018-Jul-11 Wed ### 13.74 13.53 13.56 404,225 ### 31.9 31.9 1.0
2018-Jul-10 Tue 13.83 13.83 13.685 13.7 236,087 ### 25.7 25.7 1.0
2018-Jul-09 Mon ### ### 13.82 ### 277,326 1,916,322 ### ### 0.0
2018-Jul-06 Fri ### ### ### ### 70.1 70.1 0.0
2018-Jul-05 Thu 13.84 ### 13.7 ### ### ### 0.0
2018-Jul-04 Wed 13.86 ### ### 13.8 ### ### 1.0
2018-Jul-03 Tue 13.72 ### 13.71 13.86 79.2 79.2 ###
2018-Jul-02 Mon 13.75 13.82 13.59 13.71 246,084 3,372,581 ### ### ###
2018-Jun-29 Fri 13.87 13.89 ### ### 351,780 ### 19.8 19.8 0.0
2018-Jun-28 Thu ### ### 13.77 13.77 ### ### ###
2018-Jun-27 Wed ### ### ### ### 260,682 0 ### ### 0.0
2018-Jun-26 Tue ### ### ### ### 83.1 83.1 0.0
2018-Jun-25 Mon ### ### ### ### 208,680 0 ### ### 0.0
2018-Jun-22 Fri ### 14.21 ### ### 30.3 30.3 0.0
2018-Jun-21 Thu ### 14.27 ### ### 73.2 73.2 0.0
2018-Jun-20 Wed ### ### ### ### 532,448 0 33.1 33.1 0.0
2018-Jun-19 Tue ### ### ### ### 381,958 0 ### ### 0.0
2018-Jun-18 Mon ### ### ### ### 74.0 74.0 0.0
2018-Jun-15 Fri ### ### ### ### ### ### 0.0
2018-Jun-14 Thu 13.74 ### 13.74 ### 82.1 82.1 0.0
2018-Jun-13 Wed 13.45 ### 13.45 ### ### ### 0.0
2018-Jun-12 Tue ### 13.54 ### 13.54 678,373 4,592,585 ### ### 1.0
2018-Jun-08 Fri 13.25 ### 13.22 13.27 74.0 74.0 0.9
2018-Jun-07 Thu 13.24 13.29 ### 13.21 801,671 ### ### ### ###
2018-Jun-06 Wed 12.87 13.28 12.87 13.26 ### ### 0.9
2018-Jun-05 Tue 12.45 12.885 ### 12.83 692,242 ### ### ### ###
2018-Jun-04 Mon 12.51 ### 12.48 ### ### ### 0.0
2018-Jun-01 Fri 12.27 12.54 12.23 12.52 87.2 87.2 0.9
2018-May-31 Thu ### ### ### 12.22 773,347 0 77.3 77.3 0.9
2018-May-30 Wed ### ### ### ### 83.2 83.2 0.0
2018-May-29 Tue ### ### 11.88 ### 608,347 3,613,581 28.3 28.3 0.0
2018-May-28 Mon 11.83 ### 11.7 ### 88.7 88.7 0.0
2018-May-25 Fri ### 12.27 ### ### 78.8 78.8 0.0
2018-May-24 Thu ### ### ### ### 190,229 0 73.3 73.3 0.0
2018-May-23 Wed ### 12.28 ### ### 28.5 28.5 0.0
2018-May-22 Tue ### 12.25 ### ### ### ### 0.0
2018-May-21 Mon ### ### ### ### 174,020 0 70.7 70.7 0.0
2018-May-18 Fri 11.86 ### 11.84 ### 78.3 78.3 0.0
2018-May-17 Thu 11.84 11.89 11.8 11.81 268,246 3,177,373 ### ### ###
2018-May-16 Wed 11.86 ### 11.81 11.81 316,984 ### 31.4 31.4 ###
2018-May-15 Tue ### ### 11.82 11.83 22.8 22.8 0.8
2018-May-14 Mon ### 12.23 ### ### 76.8 76.8 0.0
2018-May-11 Fri 11.89 ### 11.88 ### 229,423 1,362,772 75.4 75.4 0.0
2018-May-10 Thu ### ### 11.83 11.85 345,046 2,040,947 ### ### ###
2018-May-09 Wed 11.85 ### 11.85 ### 367,356 2,176,584 78.0 78.0 0.0
2018-May-08 Tue ### ### 11.78 11.79 ### ### 0.8
2018-May-07 Mon ### ### ### ### 185,325 0 33.7 33.7 0.0
2018-May-04 Fri ### ### 11.89 ### ### ### 0.0
2018-May-03 Thu 11.89 ### 11.76 ### 1,278,023 7,514,775 74.3 74.3 0.0
2018-May-02 Wed 11.81 ### 11.81 11.85 69.5 69.5 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 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 2024-05-22 02:51:20 thru 2024-05-22 02:51:21 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000