Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-May-29 09:34:28 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...

     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 .. Wednesday 28th May 2025
Latest price with VOLUME for FPH .. Wednesday 28th 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


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
2025-May-28 Wed ### ### 32.25 32.49 ### ### ###
2025-May-27 Tue 33.75 34.23 33.5 ### 259,859 8,800,125 ### ### 0.0
2025-May-26 Mon 33.22 ### ### ### ### ### 0.0
2025-May-23 Fri 33.58 ### ### ### ### ### 0.0
2025-May-22 Thu ### ### 33.26 ### 256,347 4,263,050 73.7 73.7 0.0
2025-May-21 Wed ### ### 33.2 33.84 235,428 ### ### ### 2.4
2025-May-20 Tue ### ### ### 32.83 ### ### 2.3
2025-May-19 Mon ### ### ### 33.49 332,871 0 30.2 30.2 2.4
2025-May-16 Fri ### ### ### ### 25.1 25.1 0.0
2025-May-15 Thu ### ### ### ### ### ### 0.0
2025-May-14 Wed ### 33.48 ### ### 317,777 5,319,586 68.9 68.9 0.0
2025-May-13 Tue ### ### 32.88 ### ### ### 0.0
2025-May-12 Mon ### 33.51 ### 32.53 246,443 4,129,152 21.1 21.1 ###
2025-May-09 Fri ### ### 32.82 ### 313,970 5,152,247 74.2 74.2 0.0
2025-May-08 Thu 33.24 33.48 32.52 ### 423,770 ### 24.1 24.1 0.0
2025-May-07 Wed ### 33.26 32.52 ### ### ### 0.0
2025-May-06 Tue 32.72 ### 32.47 32.87 282,524 4,586,777 ### ### 2.3
2025-May-05 Mon ### ### 32.46 32.72 378,243 6,138,883 76.3 76.3 2.3
2025-May-02 Fri ### 32.755 31.84 ### 74.5 74.5 0.0
2025-May-01 Thu ### 32.45 ### ### 83.4 83.4 0.0
2025-Apr-30 Wed ### ### ### 31.51 25.2 25.2 ###
2025-Apr-29 Tue ### ### ### ### 63.1 63.1 0.0
2025-Apr-28 Mon ### ### 31.71 ### 73.7 73.7 0.0
2025-Apr-24 Thu ### ### ### 31.59 ### ### ###
2025-Apr-23 Wed ### ### 30.76 ### 351,753 ### 66.6 66.6 0.0
2025-Apr-22 Tue 30.89 31.2 30.46 30.59 ### ### 2.2
2025-Apr-17 Thu 31.27 ### ### ### 488,254 0 ### ### 0.0
2025-Apr-16 Wed 30.89 31.56 30.89 ### 419,256 ### ### ### 0.0
2025-Apr-15 Tue ### 31.21 ### ### ### ### 0.0
2025-Apr-14 Mon ### 31.53 ### 31.25 400,877 6,319,825 29.7 29.7 2.2
2025-Apr-11 Fri 30.83 31.28 30.74 ### 494,181 15,324,552 65.7 65.7 0.0
2025-Apr-10 Thu ### ### 31.54 ### 34.8 34.8 0.0
2025-Apr-09 Wed ### ### 30.48 30.59 39.0 39.0 2.2
2025-Apr-08 Tue ### ### ### ### 48.4 48.4 0.0
2025-Apr-07 Mon 30.5 ### ### 30.85 1,093,774 0 76.1 76.1 ###
2025-Apr-04 Fri ### 32.25 31.22 ### 1,936,341 61,449,781 ### ### 0.0
2025-Apr-03 Thu 30.5 ### 30.5 ### 1,051,582 16,036,625 ### ### 0.0
2025-Apr-02 Wed 31.48 ### ### 31.48 562,175 0 74.8 74.8 2.2
2025-Apr-01 Tue ### ### 30.52 ### ### ### 0.0
2025-Mar-31 Mon 30.41 30.8 ### 30.25 473,450 ### 41.8 41.8 ###
2025-Mar-28 Fri ### ### 30.5 30.54 645,248 ### ### ### ###
2025-Mar-27 Thu 31.49 ### 30.89 ### 22.6 22.6 0.0
2025-Mar-26 Wed 30.73 31.81 ### 31.81 844,670 13,434,476 ### ### 2.3
2025-Mar-25 Tue 29.86 30.29 ### 30.29 391,929 ### 81.6 81.6 ###
2025-Mar-24 Mon ### 29.81 ### 29.73 237,556 3,540,772 73.4 73.4 ###
2025-Mar-21 Fri 29.5 ### 29.49 29.72 1,873,443 ### ### ### 2.1
2025-Mar-20 Thu ### ### ### 29.84 994,321 0 64.9 64.9 ###
2025-Mar-19 Wed ### 29.82 ### ### 81.0 81.0 0.0
2025-Mar-18 Tue ### ### 29.2 29.22 633,348 9,246,880 13.7 13.7 2.1
2025-Mar-17 Mon 29.8 ### ### ### 469,450 0 29.3 29.3 0.0
2025-Mar-14 Fri ### ### ### ### ### ### 0.0
2025-Mar-13 Thu ### 30.58 29.82 29.84 401,471 12,124,424 ### ### ###
2025-Mar-12 Wed 30.8 ### ### 30.29 913,123 0 ### ### ###
2025-Mar-11 Tue 31.49 31.8 ### ### 538,723 ### 41.5 41.5 0.0
2025-Mar-10 Mon ### 31.88 ### 31.59 ### ### ###
2025-Mar-07 Fri 30.85 31.7 ### ### 392,176 6,215,989 ### ### 0.0
2025-Mar-06 Thu 30.83 31.44 30.83 ### 424,744 ### 71.4 71.4 0.0
2025-Mar-05 Wed ### 31.4 29.87 31.25 90.0 90.0 2.2
2025-Mar-04 Tue ### 30.44 ### 30.28 77.6 77.6 2.2
2025-Mar-03 Mon ### 30.74 ### ### 610,457 9,382,724 73.7 73.7 0.0
2025-Feb-28 Fri 30.8 ### ### ### ### ### 0.0
2025-Feb-27 Thu 31.4 ### ### ### 770,286 0 ### ### 0.0
2025-Feb-26 Wed 30.81 31.47 30.45 31.47 761,926 23,589,228 85.4 85.4 2.2
2025-Feb-25 Tue ### 31.55 30.86 ### ### ### 0.0
2025-Feb-24 Mon ### 31.51 ### ### 558,284 ### ### ### 0.0
2025-Feb-21 Fri 31.88 ### 31.56 31.57 393,950 ### ### ### 2.3
2025-Feb-20 Thu 31.8 ### ### ### 36.6 36.6 0.0
2025-Feb-19 Wed ### ### 31.625 ### 428,573 ### 40.5 40.5 0.0
2025-Feb-18 Tue ### 32.25 ### 31.79 467,578 ### 30.7 30.7 ###
2025-Feb-17 Mon ### 32.76 ### ### 67.1 67.1 0.0
2025-Feb-14 Fri ### ### ### ### 379,755 0 66.9 66.9 0.0
2025-Feb-13 Thu 31.48 ### ### 31.49 370,940 0 65.9 65.9 ###
2025-Feb-12 Wed 31.71 31.72 31.29 31.47 ### ### 2.2
2025-Feb-11 Tue 31.74 ### 31.46 31.57 31.7 31.7 2.3
2025-Feb-10 Mon ### 31.74 ### 31.59 299,722 4,756,588 ### ### ###
2025-Feb-07 Fri 31.5 31.74 ### ### 261,589 ### 28.9 28.9 0.0
2025-Feb-06 Thu 31.8 31.8 31.23 ### 396,127 12,483,942 20.5 20.5 0.0
2025-Feb-05 Wed ### ### ### ### ### ### 0.0
2025-Feb-04 Tue 32.7 32.82 31.77 31.77 12.9 12.9 ###
2025-Feb-03 Mon ### ### 31.52 31.8 1,459,354 ### ### ### ###
2025-Jan-31 Fri 34.82 34.82 33.83 ### 495,772 17,017,373 21.6 21.6 0.0
2025-Jan-30 Thu 34.74 34.82 ### ### 349,388 6,082,845 36.4 36.4 0.0
2025-Jan-29 Wed 34.7 34.81 ### 34.8 ### ### 2.5
2025-Jan-28 Tue ### ### 34.22 34.4 420,484 7,194,481 27.6 27.6 2.5
2025-Jan-24 Fri ### ### ### 34.75 336,958 0 ### ### 2.5
2025-Jan-23 Thu 34.85 35.53 34.72 35.24 ### ### 2.5
2025-Jan-22 Wed 35.25 35.25 ### 34.77 356,983 6,291,825 23.7 23.7 ###
2025-Jan-21 Tue ### 35.745 ### ### 521,542 9,321,259 ### ### 0.0
2025-Jan-20 Mon ### 35.25 34.78 ### ### ### 0.0
2025-Jan-17 Fri 34.22 ### ### ### 298,621 0 ### ### 0.0
2025-Jan-16 Thu 34.42 34.46 ### ### 24.4 24.4 0.0
2025-Jan-15 Wed ### 34.54 ### ### ### ### 0.0
2025-Jan-14 Tue ### 34.81 ### 34.54 ### ### 2.5
2025-Jan-13 Mon 33.83 ### 33.76 ### 135,441 2,286,244 ### ### 0.0
2025-Jan-10 Fri ### 34.41 ### ### ### ### 0.0
2025-Jan-09 Thu 34.4 34.4 ### ### ### ### 0.0
2025-Jan-08 Wed 34.26 34.57 34.145 ### ### ### 0.0
2025-Jan-07 Tue 34.77 34.77 ### ### ### ### 0.0
2025-Jan-06 Mon ### 34.7 ### ### ### ### 0.0
2025-Jan-03 Fri ### 34.79 33.81 ### ### ### 0.0
2025-Jan-02 Thu ### ### ### ### ### ### 0.0
2024-Dec-31 Tue 34.8 ### ### ### 199,926 0 73.7 73.7 0.0
2024-Dec-30 Mon 34.8 35.45 ### ### 270,725 ### 78.5 78.5 0.0
2024-Dec-27 Fri 34.57 34.89 ### 34.73 ### ### ###
2024-Dec-24 Tue ### ### ### 34.57 91,183 0 74.0 74.0 ###
2024-Dec-23 Mon ### 34.5 ### ### ### ### 0.0
2024-Dec-20 Fri 33.5 34.29 33.46 ### ### ### 0.0
2024-Dec-19 Thu 34.2 34.41 33.78 33.88 ### ### 2.4
2024-Dec-18 Wed 34.88 ### 34.26 34.51 24.5 24.5 ###
2024-Dec-17 Tue 34.52 ### ### 34.7 69.1 69.1 2.5
2024-Dec-16 Mon 33.71 34.76 ### ### 384,257 6,678,386 91.9 91.9 0.0
2024-Dec-13 Fri 32.88 33.47 32.775 ### 359,682 ### 83.0 83.0 0.0
2024-Dec-12 Thu ### ### ### 33.22 428,775 0 22.6 22.6 2.4
2024-Dec-11 Wed ### ### ### 33.55 391,748 0 ### ### ###
2024-Dec-10 Tue 33.78 33.88 33.46 33.55 660,355 22,234,152 35.0 35.0 ###
2024-Dec-09 Mon ### ### ### ### ### ### 0.0
2024-Dec-06 Fri ### 33.77 ### ### ### ### 0.0
2024-Dec-05 Thu 34.27 34.29 33.59 ### 22.2 22.2 0.0
2024-Dec-04 Wed 34.41 ### ### 34.26 ### ### 2.4
2024-Dec-03 Tue ### ### 34.49 34.73 318,621 ### 23.1 23.1 ###
2024-Dec-02 Mon ### ### 33.83 ### 85.5 85.5 0.0
2024-Nov-29 Fri ### ### 33.84 34.52 390,875 ### ### ### 2.5
2024-Nov-28 Thu 34.47 34.5 ### 33.85 ### ### 2.4
2024-Nov-27 Wed ### ### 34.22 34.57 ### ### ###
2024-Nov-26 Tue ### 35.175 33.73 ### 453,056 ### 16.6 16.6 0.0
2024-Nov-25 Mon 34.86 35.25 34.51 ### ### ### 0.0
2024-Nov-22 Fri ### 34.85 33.54 ### ### ### 0.0
2024-Nov-21 Thu 33.85 ### ### 33.52 436,852 0 ### ### 2.4
2024-Nov-20 Wed 34.23 34.23 33.49 33.56 25.6 25.6 2.4
2024-Nov-19 Tue 34.22 34.56 ### 34.26 286,381 ### 63.5 63.5 2.4
2024-Nov-18 Mon 33.55 ### ### ### 374,576 0 78.9 78.9 0.0
2024-Nov-15 Fri 34.27 34.27 ### 33.51 203,744 3,491,153 ### ### ###
2024-Nov-14 Thu ### ### 33.41 33.85 299,822 5,008,526 37.4 37.4 2.4
2024-Nov-13 Wed ### 34.25 ### ### 32.6 32.6 0.0
2024-Nov-12 Tue ### 34.57 ### 34.21 326,780 ### ### ### ###
2024-Nov-11 Mon ### ### 33.81 ### ### ### 0.0
2024-Nov-08 Fri 33.47 ### ### ### 231,885 0 ### ### 0.0
2024-Nov-07 Thu 32.89 33.22 ### 33.22 82.5 82.5 2.4
2024-Nov-06 Wed ### ### ### ### 442,480 0 ### ### 0.0
2024-Nov-05 Tue ### ### ### ### 74.4 74.4 0.0
2024-Nov-04 Mon ### ### ### ### 572,177 0 ### ### 0.0
2024-Nov-01 Fri ### ### ### ### 76.3 76.3 0.0
2024-Oct-31 Thu ### ### 32.5 32.81 73.1 73.1 ###
2024-Oct-30 Wed ### 32.79 32.21 ### 236,248 ### ### ### 0.0
2024-Oct-29 Tue 33.7 ### 32.77 32.77 18.5 18.5 ###
2024-Oct-28 Mon 33.4 33.86 33.4 33.73 139,926 ### 79.7 79.7 ###
2024-Oct-25 Fri ### ### ### ### ### ### 0.0
2024-Oct-24 Thu ### ### ### 33.7 ### ### 2.4
2024-Oct-23 Wed 33.48 ### 33.23 ### 293,758 4,880,789 ### ### 0.0
2024-Oct-22 Tue 33.73 ### ### ### ### ### 0.0


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 2025-05-29 21:34:28 thru 2025-05-29 21:34:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000