Fisher & Paykel Healthcare Corporation Limited (ASX:FPH)
Australia
· Delayed Price · Currency is AUD 33.09
+0.05 (0.15%)
At close: Dec 5, 2025
ASX:FPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.85 | 33.09 | 32.67 | 33.09 | 33.09 | 0.15% | 377,509 |
| Dec 4, 2025 | 33.00 | 33.16 | 32.64 | 33.04 | 33.04 | 0.06% | 315,191 |
| Dec 3, 2025 | 33.00 | 33.43 | 32.84 | 33.02 | 33.02 | -0.63% | 596,161 |
| Dec 2, 2025 | 33.00 | 33.47 | 32.86 | 33.23 | 33.03 | 1.16% | 527,519 |
| Dec 1, 2025 | 33.00 | 33.36 | 32.72 | 32.85 | 32.66 | -1.47% | 381,482 |
| Nov 28, 2025 | 32.80 | 33.35 | 32.68 | 33.34 | 33.14 | 0.97% | 941,501 |
| Nov 27, 2025 | 34.17 | 34.17 | 32.89 | 33.02 | 32.83 | -0.99% | 1,097,259 |
| Nov 26, 2025 | 33.43 | 35.20 | 33.00 | 33.35 | 33.15 | 4.78% | 1,276,399 |
| Nov 25, 2025 | 32.32 | 32.54 | 31.73 | 31.83 | 31.64 | -1.52% | 667,056 |
| Nov 24, 2025 | 31.98 | 32.50 | 31.67 | 32.32 | 32.13 | 2.05% | 692,578 |
| Nov 21, 2025 | 32.50 | 32.50 | 31.51 | 31.67 | 31.48 | -0.75% | 762,254 |
| Nov 20, 2025 | 31.80 | 32.23 | 31.80 | 31.91 | 31.72 | 0.63% | 500,887 |
| Nov 19, 2025 | 31.64 | 32.20 | 31.64 | 31.71 | 31.52 | 0.22% | 563,116 |
| Nov 18, 2025 | 32.08 | 32.37 | 31.64 | 31.64 | 31.45 | -1.31% | 578,821 |
| Nov 17, 2025 | 32.59 | 32.62 | 31.99 | 32.06 | 31.87 | -1.90% | 325,879 |
| Nov 14, 2025 | 32.95 | 33.12 | 32.64 | 32.68 | 32.49 | -0.76% | 399,125 |
| Nov 13, 2025 | 33.10 | 33.13 | 32.63 | 32.93 | 32.74 | -0.36% | 428,334 |
| Nov 12, 2025 | 33.31 | 33.31 | 32.68 | 33.05 | 32.86 | 0.24% | 289,326 |
| Nov 11, 2025 | 32.90 | 33.00 | 32.69 | 32.97 | 32.78 | 0.21% | 218,117 |
| Nov 10, 2025 | 33.37 | 33.41 | 32.81 | 32.90 | 32.71 | -1.08% | 370,582 |
| Nov 7, 2025 | 33.50 | 33.50 | 33.05 | 33.26 | 33.06 | 0.76% | 352,395 |
| Nov 6, 2025 | 32.90 | 33.48 | 32.83 | 33.01 | 32.82 | 0.95% | 307,321 |
| Nov 5, 2025 | 32.45 | 32.80 | 32.19 | 32.70 | 32.51 | 1.58% | 391,240 |
| Nov 4, 2025 | 32.05 | 32.55 | 32.05 | 32.19 | 32.00 | 0.16% | 400,218 |
| Nov 3, 2025 | 32.19 | 32.29 | 31.66 | 32.14 | 31.95 | -0.59% | 467,844 |
| Oct 31, 2025 | 31.77 | 32.48 | 31.77 | 32.33 | 32.14 | 1.79% | 759,026 |
| Oct 30, 2025 | 31.60 | 32.14 | 31.30 | 31.76 | 31.57 | 0.32% | 483,830 |
| Oct 29, 2025 | 31.99 | 32.18 | 31.52 | 31.66 | 31.47 | -1.03% | 474,354 |
| Oct 28, 2025 | 30.98 | 31.99 | 30.93 | 31.99 | 31.80 | 3.90% | 1,100,669 |
| Oct 27, 2025 | 31.74 | 31.81 | 30.58 | 30.79 | 30.61 | -1.94% | 310,512 |
| Oct 24, 2025 | 31.27 | 31.70 | 31.19 | 31.40 | 31.22 | 0.42% | 326,280 |
| Oct 23, 2025 | 30.64 | 31.60 | 30.59 | 31.27 | 31.09 | 1.43% | 5,292,151 |
| Oct 22, 2025 | 31.41 | 31.60 | 30.81 | 30.83 | 30.65 | -1.72% | 328,733 |
| Oct 21, 2025 | 31.15 | 31.55 | 31.13 | 31.37 | 31.19 | -0.19% | 242,004 |
| Oct 20, 2025 | 31.50 | 31.55 | 31.13 | 31.43 | 31.24 | 0.38% | 291,607 |
| Oct 17, 2025 | 31.75 | 32.04 | 31.31 | 31.31 | 31.13 | -2.06% | 491,769 |
| Oct 16, 2025 | 31.45 | 32.13 | 31.00 | 31.97 | 31.78 | 2.17% | 1,768,467 |
| Oct 15, 2025 | 31.26 | 31.51 | 31.22 | 31.29 | 31.11 | 0.29% | 279,305 |
| Oct 14, 2025 | 31.02 | 31.46 | 30.63 | 31.20 | 31.02 | -0.70% | 1,235,049 |
| Oct 13, 2025 | 31.62 | 31.87 | 31.36 | 31.42 | 31.23 | -0.82% | 875,962 |
| Oct 10, 2025 | 32.83 | 32.88 | 31.68 | 31.68 | 31.49 | -3.36% | 446,357 |
| Oct 9, 2025 | 33.24 | 33.34 | 32.69 | 32.78 | 32.59 | -1.21% | 260,824 |
| Oct 8, 2025 | 33.45 | 33.45 | 32.90 | 33.18 | 32.98 | -0.81% | 250,184 |
| Oct 7, 2025 | 33.40 | 33.61 | 33.17 | 33.45 | 33.25 | 0.69% | 459,836 |
| Oct 6, 2025 | 33.29 | 33.53 | 33.13 | 33.22 | 33.02 | 0.06% | 147,809 |
| Oct 3, 2025 | 32.75 | 33.39 | 32.75 | 33.20 | 33.00 | 1.28% | 253,804 |
| Oct 2, 2025 | 32.69 | 32.88 | 32.47 | 32.78 | 32.59 | 0.77% | 496,344 |
| Oct 1, 2025 | 32.47 | 32.88 | 32.26 | 32.53 | 32.34 | 0.49% | 291,769 |
| Sep 30, 2025 | 31.80 | 32.67 | 31.80 | 32.37 | 32.18 | 0.90% | 414,128 |
| Sep 29, 2025 | 32.00 | 32.63 | 32.00 | 32.08 | 31.89 | 0.72% | 439,061 |
| Sep 26, 2025 | 31.99 | 32.23 | 31.55 | 31.85 | 31.66 | -0.06% | 471,902 |
| Sep 25, 2025 | 33.03 | 33.39 | 31.57 | 31.87 | 31.68 | -4.95% | 1,499,525 |
| Sep 24, 2025 | 33.40 | 33.68 | 33.25 | 33.53 | 33.33 | -0.27% | 440,014 |
| Sep 23, 2025 | 33.78 | 33.78 | 33.20 | 33.62 | 33.42 | -0.47% | 278,001 |
| Sep 22, 2025 | 33.96 | 33.99 | 33.65 | 33.78 | 33.58 | -0.65% | 433,828 |
| Sep 19, 2025 | 33.40 | 34.07 | 33.40 | 34.00 | 33.80 | 2.35% | 1,061,444 |
| Sep 18, 2025 | 33.44 | 33.46 | 33.09 | 33.22 | 33.02 | -0.36% | 293,095 |
| Sep 17, 2025 | 33.26 | 33.58 | 33.15 | 33.34 | 33.14 | -0.60% | 259,747 |
| Sep 16, 2025 | 33.79 | 33.79 | 33.44 | 33.54 | 33.34 | -0.74% | 295,463 |
| Sep 15, 2025 | 33.95 | 33.96 | 33.54 | 33.79 | 33.59 | -1.05% | 147,808 |
| Sep 12, 2025 | 33.21 | 34.42 | 33.20 | 34.15 | 33.95 | -0.23% | 225,857 |
| Sep 11, 2025 | 34.18 | 34.34 | 33.93 | 34.23 | 34.03 | -0.78% | 232,562 |
| Sep 10, 2025 | 34.42 | 34.77 | 34.29 | 34.50 | 34.30 | 0.32% | 292,021 |
| Sep 9, 2025 | 34.60 | 34.94 | 34.34 | 34.39 | 34.19 | 0.35% | 298,556 |
| Sep 8, 2025 | 33.89 | 34.45 | 33.01 | 34.27 | 34.07 | 1.12% | 220,897 |
| Sep 5, 2025 | 33.94 | 34.02 | 33.20 | 33.89 | 33.69 | 1.83% | 289,692 |
| Sep 4, 2025 | 33.10 | 33.42 | 33.00 | 33.28 | 33.08 | 0.60% | 213,897 |
| Sep 3, 2025 | 32.90 | 33.34 | 32.79 | 33.08 | 32.89 | 0.24% | 294,081 |
| Sep 2, 2025 | 33.38 | 33.59 | 32.94 | 33.00 | 32.81 | -0.96% | 315,089 |
| Sep 1, 2025 | 32.80 | 33.33 | 32.65 | 33.32 | 33.12 | 1.43% | 224,768 |
| Aug 29, 2025 | 32.98 | 33.22 | 32.85 | 32.85 | 32.66 | -0.27% | 366,220 |
| Aug 28, 2025 | 33.14 | 33.26 | 32.94 | 32.94 | 32.75 | -0.81% | 150,848 |
| Aug 27, 2025 | 34.00 | 34.00 | 33.21 | 33.21 | 33.01 | -1.01% | 207,918 |
| Aug 26, 2025 | 34.00 | 34.00 | 32.86 | 33.55 | 33.35 | -0.83% | 623,012 |
| Aug 25, 2025 | 34.23 | 34.28 | 33.66 | 33.83 | 33.63 | -0.70% | 583,404 |
| Aug 22, 2025 | 34.65 | 34.65 | 34.03 | 34.07 | 33.87 | -1.87% | 271,583 |
| Aug 21, 2025 | 34.50 | 35.31 | 34.50 | 34.72 | 34.52 | 1.31% | 406,514 |
| Aug 20, 2025 | 34.21 | 34.70 | 33.91 | 34.27 | 34.07 | 1.09% | 390,422 |
| Aug 19, 2025 | 33.98 | 34.11 | 33.68 | 33.90 | 33.70 | 0.15% | 240,819 |
| Aug 18, 2025 | 33.90 | 34.43 | 33.85 | 33.85 | 33.65 | -0.44% | 188,692 |
| Aug 15, 2025 | 33.82 | 34.13 | 33.80 | 34.00 | 33.80 | 0.65% | 176,555 |
| Aug 14, 2025 | 33.83 | 34.12 | 33.71 | 33.78 | 33.58 | -0.27% | 406,247 |
| Aug 13, 2025 | 33.61 | 33.89 | 33.49 | 33.87 | 33.67 | 0.77% | 380,294 |
| Aug 12, 2025 | 33.80 | 33.96 | 33.49 | 33.61 | 33.41 | -0.47% | 416,408 |
| Aug 11, 2025 | 33.73 | 33.98 | 33.56 | 33.77 | 33.57 | -0.09% | 196,194 |
| Aug 8, 2025 | 33.85 | 34.04 | 33.45 | 33.80 | 33.60 | -0.44% | 504,161 |
| Aug 7, 2025 | 33.64 | 34.00 | 33.53 | 33.95 | 33.75 | 0.15% | 414,498 |
| Aug 6, 2025 | 33.36 | 33.92 | 33.19 | 33.90 | 33.70 | 0.59% | 771,655 |
| Aug 5, 2025 | 33.15 | 33.90 | 33.05 | 33.70 | 33.50 | 2.81% | 518,533 |
| Aug 4, 2025 | 32.44 | 32.99 | 32.44 | 32.78 | 32.59 | -0.33% | 277,548 |
| Aug 1, 2025 | 33.77 | 33.77 | 32.76 | 32.89 | 32.70 | -3.52% | 444,130 |
| Jul 31, 2025 | 33.63 | 34.09 | 33.27 | 34.09 | 33.89 | 1.97% | 578,069 |
| Jul 30, 2025 | 33.43 | 33.80 | 33.33 | 33.43 | 33.23 | -1.04% | 554,944 |
| Jul 29, 2025 | 33.33 | 33.98 | 33.21 | 33.78 | 33.58 | 1.44% | 442,774 |
| Jul 28, 2025 | 33.45 | 33.69 | 33.25 | 33.30 | 33.10 | 0.88% | 305,834 |
| Jul 25, 2025 | 33.31 | 33.39 | 33.01 | 33.01 | 32.82 | -0.60% | 247,722 |
| Jul 24, 2025 | 33.25 | 33.68 | 33.21 | 33.21 | 33.01 | -0.06% | 496,338 |
| Jul 23, 2025 | 33.43 | 33.60 | 33.02 | 33.23 | 33.03 | -0.45% | 303,898 |
| Jul 22, 2025 | 33.85 | 33.85 | 33.38 | 33.38 | 33.18 | -1.56% | 721,715 |
| Jul 21, 2025 | 33.34 | 33.98 | 33.01 | 33.91 | 33.71 | 1.28% | 729,780 |