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

Currently Sat 25-May-31 08:31:55 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 18...

     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 .. Thursday 29th May 2025
Latest price with VOLUME for FPH .. Thursday 29th May 2025

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 35.76 ### ###


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 39 40 Next >>


End of day Prices (full format),

150 Days for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Feb-02 Mon 5.83 5.83 5.7 5.78 648,755 3,740,072 ### ### 0.4
2015-Jan-30 Fri ### ### 5.85 5.88 ### ### 0.4
2015-Jan-29 Thu 5.83 ### 5.8 5.8 22.8 22.8 0.4
2015-Jan-28 Wed 5.85 ### 5.81 5.83 911,123 ### 26.4 26.4 ###
2015-Jan-27 Tue 5.71 5.79 5.58 5.79 82.0 82.0 ###
2015-Jan-23 Fri 5.58 5.74 5.58 ### 89,680 507,588 85.0 85.0 0.0
2015-Jan-22 Thu 5.54 ### 5.54 5.58 37,140 102,877 ### ### 0.4
2015-Jan-21 Wed 5.45 ### ### 5.52 97,623 0 ### ### 0.4
2015-Jan-20 Tue 5.42 5.57 ### 5.52 ### ### 0.4
2015-Jan-19 Mon ### ### 5.5 5.56 126,683 348,378 24.3 24.3 0.4
2015-Jan-16 Fri ### 5.74 ### ### 79.8 79.8 0.0
2015-Jan-15 Thu 5.8 5.8 ### 5.7 38,349 ### ### ### 0.4
2015-Jan-14 Wed 5.76 5.83 5.71 5.83 56,324 324,989 ### ### ###
2015-Jan-13 Tue 5.81 5.87 5.76 5.81 34,125 ### ### ### ###
2015-Jan-12 Mon 5.85 5.87 5.8 5.85 74.8 74.8 0.4
2015-Jan-09 Fri 5.89 ### 5.86 5.89 66.0 66.0 ###
2015-Jan-08 Thu 5.87 ### 5.86 5.88 25,546 74,849 74.0 74.0 0.4
2015-Jan-07 Wed 5.72 ### ### ### 165,383 0 90.7 90.7 0.0
2015-Jan-06 Tue 5.84 5.86 5.75 5.75 ### ### ###
2015-Jan-05 Mon ### ### 5.75 5.84 66,580 ### 18.6 18.6 0.4
2015-Jan-02 Fri 5.85 ### 5.84 ### 16,748 ### 73.0 73.0 0.0
2014-Dec-31 Wed ### ### 5.87 ### 18,145 53,255 72.2 72.2 0.0
2014-Dec-30 Tue ### 6 ### ### 36.2 36.2 0.0
2014-Dec-29 Mon ### ### ### ### 104,887 0 61.9 61.9 0.0
2014-Dec-24 Wed ### ### ### ### 74.7 74.7 0.0
2014-Dec-23 Tue ### ### ### ### 38.6 38.6 0.0
2014-Dec-22 Mon ### ### ### ### ### ### 0.0
2014-Dec-19 Fri ### ### ### ### 68,582 0 ### ### 0.0
2014-Dec-18 Thu 5.88 ### 5.85 ### 70.1 70.1 0.0
2014-Dec-17 Wed 5.85 ### 5.82 5.87 ### ### ###
2014-Dec-16 Tue 5.73 5.83 5.72 5.82 85.3 85.3 0.4
2014-Dec-15 Mon 5.75 5.77 ### 5.77 133,983 386,540 76.2 76.2 0.4
2014-Dec-12 Fri 5.8 5.82 5.74 5.77 1,022,825 5,911,928 26.8 26.8 0.4
2014-Dec-11 Thu ### 5.73 ### ### ### ### 0.0
2014-Dec-10 Wed 5.55 ### 5.55 ### 81.6 81.6 0.0
2014-Dec-09 Tue 5.5 5.59 5.44 5.49 45.2 45.2 0.4
2014-Dec-08 Mon 5.5 5.53 5.45 5.5 ### ### 0.4
2014-Dec-05 Fri 5.51 ### 5.45 5.53 319,285 870,051 ### ### ###
2014-Dec-04 Thu 5.4 5.5 ### 5.5 90,727 ### 84.7 84.7 0.4
2014-Dec-03 Wed 5.26 5.45 5.22 5.44 153,583 ### ### ### 0.4
2014-Dec-02 Tue ### ### ### ### ### ### 0.0
2014-Dec-01 Mon ### 5.21 ### ### 300,487 ### 92.8 92.8 0.0
2014-Nov-28 Fri ### ### ### ### 30.8 30.8 0.0
2014-Nov-27 Thu ### ### ### ### 81.3 81.3 0.0
2014-Nov-26 Wed ### ### ### ### 50,277 0 ### ### 0.0
2014-Nov-25 Tue ### ### ### ### 16.3 16.3 0.0
2014-Nov-24 Mon ### ### ### ### 99,057 0 21.2 21.2 0.0
2014-Nov-21 Fri 5.23 5.23 ### ### 25.0 25.0 0.0
2014-Nov-20 Thu 5.26 5.29 5.22 5.23 31.6 31.6 ###
2014-Nov-19 Wed ### ### ### ### 256,285 0 75.6 75.6 0.0
2014-Nov-18 Tue ### ### ### ### 81.5 81.5 0.0
2014-Nov-17 Mon ### ### 4.89 ### 75,487 ### 82.2 82.2 0.0
2014-Nov-14 Fri ### ### ### ### 30.0 30.0 0.0
2014-Nov-13 Thu 5 5 4.84 4.88 ### ### 0.3
2014-Nov-12 Wed 5 5 ### 5 17,841 ### 81.0 81.0 0.4
2014-Nov-11 Tue ### ### ### ### 30.6 30.6 0.0
2014-Nov-10 Mon 4.88 ### 4.88 ### 157,142 383,426 ### ### 0.0
2014-Nov-07 Fri 4.84 ### 4.83 4.88 157,081 379,350 ### ### 0.3
2014-Nov-06 Thu 4.87 4.87 4.76 4.84 ### ### 0.3
2014-Nov-05 Wed ### ### 4.82 4.84 42,257 ### 21.5 21.5 0.3
2014-Nov-04 Tue ### ### 4.86 ### 72.1 72.1 0.0
2014-Nov-03 Mon ### 5 ### ### 169,776 424,440 ### ### 0.0
2014-Oct-31 Fri ### 5 ### ### 16,445 ### 75.8 75.8 0.0
2014-Oct-30 Thu 5 ### ### ### 481,475 0 ### ### 0.0
2014-Oct-29 Wed ### ### ### ### 376,920 0 77.2 77.2 0.0
2014-Oct-28 Tue ### 5 ### ### 71,954 179,885 85.7 85.7 0.0
2014-Oct-27 Mon ### ### ### ### ### ### 0.0
2014-Oct-24 Fri 4.86 5 4.84 ### 90,154 443,557 81.1 81.1 0.0
2014-Oct-23 Thu ### ### 4.85 ### 23.7 23.7 0.0
2014-Oct-22 Wed 4.87 5 4.87 ### 665,874 3,286,088 85.9 85.9 0.0
2014-Oct-21 Tue 4.8 ### 4.79 4.83 ### ### 0.3
2014-Oct-20 Mon 4.79 4.79 4.74 4.76 287,885 1,371,772 26.5 26.5 ###
2014-Oct-17 Fri 4.71 4.78 4.71 4.77 1,606,423 7,622,477 83.1 83.1 ###
2014-Oct-16 Thu ### 4.7 ### 4.7 216,628 509,075 ### ### 0.3
2014-Oct-15 Wed ### ### ### ### ### ### 0.0
2014-Oct-14 Tue ### 4.71 ### ### 67.6 67.6 0.0
2014-Oct-13 Mon ### ### ### ### ### ### 0.0
2014-Oct-10 Fri ### ### ### ### 217,923 0 ### ### 0.0
2014-Oct-09 Thu ### 4.72 ### ### 76.1 76.1 0.0
2014-Oct-08 Wed ### ### 4.55 4.57 605,327 ### ### ### ###
2014-Oct-07 Tue ### ### ### ### 21,126 0 25.3 25.3 0.0
2014-Oct-06 Mon ### ### ### ### 18,582 0 ### ### 0.0
2014-Oct-03 Fri ### ### ### ### 25.2 25.2 0.0
2014-Oct-02 Thu ### ### ### ### 9,053 0 82.5 82.5 0.0
2014-Oct-01 Wed ### 4.7 ### 4.7 2,054 4,826 ### ### 0.3
2014-Sep-30 Tue ### ### ### ### 725 0 ### ### 0.0
2014-Sep-29 Mon ### ### 4.58 ### 34.0 34.0 0.0
2014-Sep-26 Fri ### ### ### ### ### ### 0.0
2014-Sep-25 Thu 4.58 ### 4.58 ### ### ### 0.0
2014-Sep-24 Wed ### ### ### ### ### ### 0.0
2014-Sep-23 Tue ### 4.7 4.58 ### ### ### 0.0
2014-Sep-22 Mon 4.56 ### 4.56 ### 80,452 ### 90.7 90.7 0.0
2014-Sep-19 Fri 4.56 4.57 4.51 4.52 17,083 77,556 ### ### 0.3
2014-Sep-18 Thu ### ### 4.56 ### 76.4 76.4 0.0
2014-Sep-17 Wed 4.7 4.7 ### ### 9,123 ### ### ### 0.0
2014-Sep-16 Tue 4.7 4.7 ### ### 32,546 76,483 25.6 25.6 0.0
2014-Sep-15 Mon ### 4.73 ### 4.73 68,980 ### ### ### 0.3
2014-Sep-12 Fri ### 4.75 ### ### 31,659 ### ### ### 0.0
2014-Sep-11 Thu ### ### ### ### 79.8 79.8 0.0
2014-Sep-10 Wed ### 4.7 4.55 4.7 22,643 104,723 ### ### 0.3
2014-Sep-09 Tue 4.5 ### 4.5 ### 86.3 86.3 0.0
2014-Sep-08 Mon 4.47 4.5 4.45 4.5 82.0 82.0 ###
2014-Sep-05 Fri 4.48 4.48 4.4 4.45 31.0 31.0 0.3
2014-Sep-04 Thu 4.55 4.55 4.48 4.49 124,971 564,244 ### ### ###
2014-Sep-03 Wed 4.52 4.55 4.5 4.5 ### ### ###
2014-Sep-02 Tue 4.59 4.59 4.52 4.52 239,925 1,092,858 ### ### 0.3
2014-Sep-01 Mon 4.56 4.56 4.47 4.47 17.0 17.0 ###
2014-Aug-29 Fri 4.57 4.58 4.55 4.56 20,240 ### 29.4 29.4 0.3
2014-Aug-28 Thu 4.5 ### 4.48 4.59 86.3 86.3 0.3
2014-Aug-27 Wed 4.45 4.5 4.44 4.5 ### ### ###
2014-Aug-26 Tue 4.42 4.5 4.42 4.42 25,470 ### ### ### 0.3
2014-Aug-25 Mon 4.43 4.47 ### 4.42 ### ### 0.3
2014-Aug-22 Fri 4.4 4.4 ### ### 16.7 16.7 0.0
2014-Aug-21 Thu ### ### 4.25 ### ### ### 0.0
2014-Aug-20 Wed 4.41 4.44 ### ### ### ### 0.0
2014-Aug-19 Tue 4.41 4.41 ### ### ### ### 0.0
2014-Aug-18 Mon ### 4.42 ### 4.4 ### ### 0.3
2014-Aug-15 Fri ### ### ### ### 975 0 67.8 67.8 0.0
2014-Aug-14 Thu ### 4.4 ### ### 616,552 ### ### ### 0.0
2014-Aug-13 Wed ### 4.4 ### ### 6,229 ### 71.9 71.9 0.0
2014-Aug-12 Tue 4.4 4.41 4.4 4.41 5,629 ### 61.6 61.6 ###
2014-Aug-11 Mon ### 4.41 ### 4.41 23,374 ### ### ### ###
2014-Aug-08 Fri 4.4 4.4 ### ### 162,686 ### 33.1 33.1 0.0
2014-Aug-07 Thu ### 4.4 ### 4.4 31,879 ### ### ### 0.3
2014-Aug-06 Wed ### ### ### ### ### ### 0.0
2014-Aug-05 Tue ### ### ### ### 14,241 0 38.4 38.4 0.0
2014-Aug-04 Mon 4.27 ### 4.26 ### 10,275 21,885 ### ### 0.0
2014-Aug-01 Fri ### ### 4.22 4.23 16.4 16.4 0.3
2014-Jul-31 Thu ### ### ### ### 20,955 0 ### ### 0.0
2014-Jul-30 Wed 4.22 4.27 4.21 4.27 78.8 78.8 ###
2014-Jul-29 Tue 4.2 4.22 ### 4.21 ### ### ###
2014-Jul-28 Mon 4.2 4.21 ### 4.2 44,446 93,558 71.3 71.3 ###
2014-Jul-25 Fri ### 4.26 ### 4.21 76.3 76.3 ###
2014-Jul-24 Thu 4.28 4.28 ### ### 14.3 14.3 0.0
2014-Jul-23 Wed ### ### 4.2 4.28 ### ### 0.3
2014-Jul-22 Tue 4.28 ### 4.28 ### ### ### 0.0
2014-Jul-21 Mon ### ### 4.27 4.28 ### ### 0.3
2014-Jul-18 Fri 4.27 4.27 ### 4.27 64.2 64.2 ###
2014-Jul-17 Thu ### ### ### ### 30.3 30.3 0.0
2014-Jul-16 Wed ### ### ### ### ### ### 0.0
2014-Jul-15 Tue ### ### ### ### 3,426 0 ### ### 0.0
2014-Jul-14 Mon ### ### ### ### ### ### 0.0
2014-Jul-11 Fri ### ### ### ### 12,673 0 ### ### 0.0
2014-Jul-10 Thu ### ### ### ### ### ### 0.0
2014-Jul-09 Wed ### ### 4.24 4.29 ### ### ###
2014-Jul-08 Tue ### ### ### ### 35,678 0 24.0 24.0 0.0
2014-Jul-07 Mon 4.42 4.44 ### ### 29,224 64,877 ### ### 0.0
2014-Jul-04 Fri ### 4.42 ### 4.42 74.5 74.5 0.3
2014-Jul-03 Thu ### 4.42 ### ### ### ### 0.0
2014-Jul-02 Wed 4.4 4.4 ### ### 5,175 11,385 ### ### 0.0


<< 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 39 40 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 2025-05-31 20:31:55 thru 2025-05-31 20:31:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000