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

Currently Thu 24-Apr-25 11:37:49 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

(FAS) FAIRSTAR RESOURCES LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for FAS    Limits Next Section


Company Details for (FAS) FAIRSTAR RESOURCES LIMITED

Listing Code FAS
Listing Name FAIRSTAR RESOURCES LIMITED
GICS Sector Materials
ISIN Name FAIRSTAR RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FAS4


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for FAS .. Tuesday 30th September 2014

FAS 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 ### 1,140 0.0
MAX ### 133,392,186 ###


Font Format Legend

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


<< Previous 1 2 3 4 5


End of day Prices (full format),

600 Days for (FAS) FAIRSTAR RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Aug-13 Mon ### 0.685 ### ### 81.7 81.7 0.0
2007-Aug-10 Fri ### 0.685 ### 0.675 32,722 ### ### ### 0.0
2007-Aug-09 Thu ### 0.7 ### 0.7 72,450 25,357 90.8 90.8 ###
2007-Aug-08 Wed ### ### 0.645 ### ### ### 0.0
2007-Aug-07 Tue ### 0.72 ### ### 19,475 ### 13.1 13.1 0.0
2007-Aug-06 Mon ### ### 0.655 0.73 34,746 11,379 50.3 50.3 0.1
2007-Aug-03 Fri 0.725 0.74 0.72 ### 80.1 80.1 0.0
2007-Aug-02 Thu 0.71 0.74 0.71 0.74 145,850 105,741 94.9 94.9 0.1
2007-Aug-01 Wed 0.7 0.725 0.7 0.71 94.5 94.5 ###
2007-Jul-31 Tue ### ### 0.645 ### 310,227 100,048 95.2 95.2 0.0
2007-Jul-30 Mon ### ### ### ### ### ### 0.0
2007-Jul-27 Fri 0.645 ### 0.575 0.645 389,226 ### ### ### ###
2007-Jul-26 Thu ### ### ### ### 79.4 79.4 0.0
2007-Jul-25 Wed ### ### ### 0.675 ### ### 0.0
2007-Jul-24 Tue ### 0.7 0.675 0.675 16.8 16.8 0.0
2007-Jul-23 Mon 0.675 ### ### ### 185,258 0 ### ### 0.0
2007-Jul-20 Fri 0.7 0.7 ### ### 9.3 9.3 0.0
2007-Jul-19 Thu 0.71 0.72 ### 0.7 20.2 20.2 ###
2007-Jul-18 Wed 0.72 0.73 0.685 0.685 189,143 ### 5.8 5.8 0.0
2007-Jul-17 Tue 0.72 0.73 ### ### 167,750 61,228 ### ### 0.0
2007-Jul-16 Mon 0.75 0.75 0.685 0.685 ### ### 0.0
2007-Jul-13 Fri 0.74 0.76 0.73 0.75 77.6 77.6 ###
2007-Jul-12 Thu 0.72 0.75 ### 0.75 ### ### ###
2007-Jul-11 Wed 0.75 0.75 0.7 0.7 2.9 2.9 ###
2007-Jul-10 Tue 0.75 0.75 0.73 0.75 71.2 71.2 ###
2007-Jul-09 Mon 0.71 0.77 0.7 0.73 310,641 228,321 88.5 88.5 0.1
2007-Jul-06 Fri 0.75 0.75 0.7 0.71 4.9 4.9 ###
2007-Jul-05 Thu ### 0.745 0.7 0.745 191,742 ### 75.6 75.6 ###
2007-Jul-04 Wed 0.74 0.75 0.72 0.75 ### ### ###
2007-Jul-03 Tue ### ### ### 0.74 ### ### 0.1
2007-Jul-02 Mon 0 0 0 0 0 0.0
2007-Jun-29 Fri 0.725 0.74 ### 0.73 217,227 80,373 63.8 63.8 0.1
2007-Jun-28 Thu 0.73 0.75 0.72 0.75 82.8 82.8 ###
2007-Jun-27 Wed 0.785 0.785 0.73 0.755 143,452 ### 17.6 17.6 ###
2007-Jun-26 Tue 0.78 0.79 0.73 0.785 ### ### ###
2007-Jun-25 Mon 0.86 0.86 0.77 0.77 612,177 498,924 ### ### 0.1
2007-Jun-22 Fri ### 0.85 0.785 0.785 600,227 490,685 ### ### ###
2007-Jun-21 Thu 0.86 0.88 0.8 0.8 401,126 336,945 ### ### 0.1
2007-Jun-20 Wed 0.8 0.87 0.78 0.82 561,373 ### 81.3 81.3 0.1
2007-Jun-19 Tue 0.76 0.82 0.75 0.8 572,183 ### ### ### 0.1
2007-Jun-18 Mon 0.78 0.8 0.73 0.75 ### ### ###
2007-Jun-15 Fri 0.8 0.82 0.76 0.78 ### ### 0.1
2007-Jun-14 Thu 0.74 0.8 0.7 0.75 77.9 77.9 ###
2007-Jun-13 Wed 0.8 0.8 0.72 0.76 6.3 6.3 0.1
2007-Jun-12 Tue 0.85 0.87 0.75 0.8 245,477 ### ### ### 0.1
2007-Jun-08 Fri 0.82 0.84 0.8 0.84 84.7 84.7 ###
2007-Jun-07 Thu 0.84 0.85 0.79 0.79 119,225 ### 3.0 3.0 ###
2007-Jun-06 Wed 0.85 0.85 0.83 0.85 68.1 68.1 ###
2007-Jun-05 Tue 0.84 0.86 0.79 0.86 194,925 ### ### ### ###
2007-Jun-04 Mon 0.88 0.89 0.8 0.8 100,845 ### ### ### 0.1
2007-Jun-01 Fri 0.87 0.89 0.87 0.89 82.0 82.0 ###
2007-May-31 Thu 0.89 ### 0.885 ### 128,583 ### ### ### 0.0
2007-May-30 Wed 0.88 0.885 0.87 0.885 76.9 76.9 ###
2007-May-29 Tue ### ### 0.88 0.89 349,750 ### ### ### ###
2007-May-28 Mon 0.89 ### 0.85 0.88 32.2 32.2 0.1
2007-May-25 Fri ### ### 0.89 0.89 ### ### ###
2007-May-24 Thu ### ### ### ### 154,573 0 ### ### 0.0
2007-May-23 Wed ### ### 0.8 ### 65.3 65.3 0.0
2007-May-22 Tue 1 1 0.79 ### ### ### 0.0
2007-May-21 Mon ### ### ### 1 756,422 0 95.1 95.1 ###
2007-May-18 Fri 0.755 ### 0.755 ### 1,127,958 ### 99.5 99.5 0.0
2007-May-17 Thu 0.685 0.78 0.685 0.75 360,842 ### ### ### ###
2007-May-16 Wed ### 0.675 ### 0.675 89.8 89.8 0.0
2007-May-15 Tue ### ### ### ### 77,370 0 ### ### 0.0
2007-May-14 Mon ### ### ### 0.675 74.2 74.2 0.0
2007-May-11 Fri ### ### 0.625 ### 21.0 21.0 0.0
2007-May-10 Thu 0.72 0.74 ### 0.72 231,080 ### ### ### ###
2007-May-09 Wed 0.75 0.75 0.7 0.72 222,382 161,226 8.5 8.5 ###
2007-May-08 Tue 0.76 0.79 ### 0.75 250,351 98,888 ### ### ###
2007-May-07 Mon ### 0.78 ### 0.75 ### ### ###
2007-May-04 Fri 0.59 ### 0.56 0.58 17.6 17.6 ###
2007-May-03 Thu ### ### 0.575 ### 185,629 ### ### ### 0.0
2007-May-02 Wed ### ### 0.59 ### 172,673 ### ### ### 0.0
2007-May-01 Tue 0.685 0.685 0.59 ### ### ### 0.0
2007-Apr-30 Mon 0.71 0.71 ### ### ### ### 0.0
2007-Apr-27 Fri 0.75 0.75 0.7 0.7 62,347 ### 4.3 4.3 ###
2007-Apr-26 Thu ### 0.78 0.72 ### 88,054 66,040 12.1 12.1 0.0
2007-Apr-24 Tue 0.7 0.76 0.7 0.75 100,076 73,055 95.7 95.7 ###
2007-Apr-23 Mon 0.7 0.7 0.7 0.7 35,752 25,026 69.8 69.8 ###
2007-Apr-20 Fri 0.76 0.79 0.7 0.7 238,383 ### 2.1 2.1 ###
2007-Apr-19 Thu ### 0.81 0.76 0.78 121,975 95,750 ### ### 0.1
2007-Apr-18 Wed 0.84 0.84 0.78 0.8 7.6 7.6 0.1
2007-Apr-17 Tue 0.88 0.885 0.84 0.87 ### ### 0.1
2007-Apr-16 Mon ### ### 0.87 0.89 ### ### ###
2007-Apr-13 Fri ### ### 0.88 ### 82,921 36,485 ### ### 0.0
2007-Apr-12 Thu ### ### 0.89 ### ### ### 0.0
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 137,750 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 62.8 62.8 0.0
2007-Apr-03 Tue 0.955 1 ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 74.5 74.5 0.0
2007-Mar-30 Fri 0.945 ### ### ### 102,670 0 ### ### 0.0
2007-Mar-29 Thu 0.945 0.945 ### ### 26.1 26.1 0.0
2007-Mar-28 Wed 0.925 0.945 ### 0.945 149,925 ### ### ### 0.1
2007-Mar-27 Tue ### ### 0.89 ### 99,070 44,086 84.5 84.5 0.0
2007-Mar-26 Mon ### ### ### ### ### ### 0.0
2007-Mar-23 Fri 0.89 ### 0.87 0.89 ### ### ###
2007-Mar-22 Thu 0.88 0.89 0.85 0.85 ### ### ###
2007-Mar-21 Wed 0.86 0.88 0.85 0.88 ### ### 0.1
2007-Mar-20 Tue ### ### 0.85 0.85 81,121 34,476 21.3 21.3 ###
2007-Mar-19 Mon 0.89 0.89 ### ### 46,679 20,772 ### ### 0.0
2007-Mar-16 Fri ### ### 0.875 ### 7.6 7.6 0.0
2007-Mar-15 Thu 0.875 ### 0.875 ### 36,346 ### ### ### 0.0
2007-Mar-14 Wed ### ### 0.86 0.89 ### ### ###
2007-Mar-13 Tue ### ### 0.89 ### 62,973 28,022 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 5,270 0 4.3 4.3 0.0
2007-Mar-09 Fri 0.985 1 ### 1 79.1 79.1 ###
2007-Mar-08 Thu ### ### ### ### 108,576 0 0.4 0.4 0.0
2007-Mar-07 Wed ### ### ### ### 70.0 70.0 0.0
2007-Mar-06 Tue 1 1 0.74 ### 391,250 340,387 ### ### 0.0
2007-Mar-05 Mon ### ### 1 1 328,175 164,087 ### ### ###
2007-Mar-02 Fri ### ### 1 1.2 99.5 99.5 0.1
2007-Mar-01 Thu ### 1.42 ### 1.41 ### ### ###
2007-Feb-28 Wed 1.4 1.4 1.29 ### 183,320 ### 22.4 22.4 0.0
2007-Feb-27 Tue ### ### ### 1.42 340,049 0 ### ### ###
2007-Feb-26 Mon ### ### 1.22 1.22 107,643 ### ### ### 0.1
2007-Feb-23 Fri ### ### ### ### 13.0 13.0 0.0
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed 1.375 ### ### ### ### ### 0.0
2007-Feb-20 Tue ### ### ### ### ### ### 0.0
2007-Feb-19 Mon ### ### ### ### 79,226 0 86.6 86.6 0.0
2007-Feb-16 Fri ### ### ### ### 169,083 0 10.7 10.7 0.0
2007-Feb-15 Thu 1.41 1.42 ### ### 90,859 ### ### ### 0.0
2007-Feb-14 Wed 1.42 1.46 ### 1.41 137,554 ### 29.9 29.9 ###
2007-Feb-13 Tue 1.45 1.46 1.4 1.4 ### ### ###
2007-Feb-12 Mon 1.43 1.47 1.41 1.43 ### ### 0.1
2007-Feb-09 Fri 1.42 1.44 1.4 1.425 ### ### ###
2007-Feb-08 Thu ### 1.43 ### 1.4 201,271 ### 90.1 90.1 ###
2007-Feb-07 Wed 1.21 1.345 1.21 1.345 ### ### ###
2007-Feb-06 Tue 1.285 ### 1.2 1.2 216,683 ### 4.2 4.2 0.1
2007-Feb-05 Mon ### ### 1.25 ### 360,273 225,170 5.1 5.1 0.0
2007-Feb-02 Fri 1.46 1.46 1.385 1.385 228,781 325,440 ### ### 0.1
2007-Feb-01 Thu 1.47 1.47 1.44 1.46 71,880 104,585 34.5 34.5 0.1
2007-Jan-31 Wed ### ### 1.47 1.47 61,973 45,550 24.3 24.3 ###
2007-Jan-30 Tue 1.485 1.5 1.44 1.44 ### ### 0.1
2007-Jan-29 Mon 1.5 1.5 1.44 1.44 9.7 9.7 0.1
2007-Jan-25 Thu 1.46 1.5 1.425 1.49 ### ### ###
2007-Jan-24 Wed 1.41 1.48 1.41 1.48 140,873 ### ### ### 0.1
2007-Jan-23 Tue 1.425 1.45 1.4 1.41 ### ### ###
2007-Jan-22 Mon 1.51 1.51 1.425 1.43 221,985 ### 4.9 4.9 0.1
2007-Jan-19 Fri 1.5 1.525 1.48 1.48 20.6 20.6 0.1
2007-Jan-18 Thu 1.48 1.53 1.48 1.48 201,924 ### 68.4 68.4 0.1
2007-Jan-17 Wed 1.53 1.54 1.41 1.46 77,123 113,756 5.6 5.6 0.1
2007-Jan-16 Tue ### 1.55 ### 1.48 ### ### 0.1
2007-Jan-15 Mon 1.48 1.48 ### ### 246,649 182,520 ### ### 0.0
2007-Jan-12 Fri 1.5 1.5 1.45 1.48 16.6 16.6 0.1
2007-Jan-11 Thu 1.4 1.55 ### 1.54 203,972 158,078 ### ### ###
2007-Jan-10 Wed 1.45 1.45 ### ### 285,940 ### 2.5 2.5 0.0
2007-Jan-09 Tue ### ### 1.5 1.5 ### ### 0.1
2007-Jan-08 Mon ### 1.7 1.56 1.58 452,826 ### ### ### 0.1
2007-Jan-05 Fri ### 1.59 ### 1.57 881,953 701,152 ### ### 0.1
2007-Jan-04 Thu ### ### 1.29 1.29 12.3 12.3 0.1
2007-Jan-03 Wed ### ### ### ### 149,627 0 71.0 71.0 0.0
2007-Jan-02 Tue ### ### 1.21 1.29 357,144 216,072 ### ### 0.1
2006-Dec-29 Fri 1.27 1.285 1.22 1.28 70.7 70.7 ###
2006-Dec-28 Thu ### ### 1.26 1.27 10.7 10.7 ###
2006-Dec-27 Wed 1.25 ### 1.25 1.25 60,051 ### 61.1 61.1 ###
2006-Dec-22 Fri 1.21 1.26 ### ### 205,083 ### ### ### 0.0
2006-Dec-21 Thu 1.275 ### 1.21 1.21 304,550 184,252 ### ### ###
2006-Dec-20 Wed 1.28 1.29 1.27 1.27 127,184 ### 25.1 25.1 ###
2006-Dec-19 Tue ### ### 1.27 1.28 16.9 16.9 ###
2006-Dec-18 Mon ### 1.28 ### 1.25 ### ### ###
2006-Dec-15 Fri ### ### ### ### 813,342 0 ### ### 0.0
2006-Dec-14 Thu 1.45 1.46 1 1.21 1,562,745 1,922,176 0.3 0.3 ###
2006-Dec-13 Wed 1.45 1.55 1.42 1.42 457,140 678,852 15.8 15.8 ###
2006-Dec-12 Tue 1.72 1.77 1.375 1.41 1,303,679 ### ### ### ###
2006-Dec-11 Mon ### ### ### 1.7 2,162,124 0 ### ### ###
2006-Dec-08 Fri 1.51 ### 1.49 1.59 93.3 93.3 ###
2006-Dec-07 Thu 1.52 1.55 ### 1.47 1,422,287 1,102,272 10.8 10.8 ###
2006-Dec-06 Wed ### ### ### ### 99.6 99.6 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 957,287 0 ### ### 0.0
2006-Dec-01 Fri ### ### 0.885 ### 317,026 140,284 ### ### 0.0
2006-Nov-30 Thu 0.885 ### 0.85 ### 90.8 90.8 0.0
2006-Nov-29 Wed 0.85 ### 0.85 ### ### ### 0.0
2006-Nov-28 Tue 0.885 0.885 0.84 0.85 228,950 ### 8.5 8.5 ###
2006-Nov-27 Mon 0.88 ### 0.87 0.87 24.8 24.8 0.1
2006-Nov-24 Fri 0.85 ### 0.85 0.875 87.9 87.9 0.1
2006-Nov-23 Thu 0.81 0.845 0.81 0.84 88.4 88.4 ###
2006-Nov-22 Wed 0.75 ### ### 0.8 ### ### 0.1
2006-Nov-21 Tue 0.76 0.76 0.72 0.74 ### ### 0.1
2006-Nov-20 Mon 0.755 0.775 0.74 0.755 355,550 269,329 ### ### ###
2006-Nov-17 Fri 0.775 0.775 ### 0.72 ### ### ###
2006-Nov-16 Thu 0.82 0.82 0.775 0.775 6.5 6.5 0.1
2006-Nov-15 Wed 0.8 0.85 0.8 0.81 283,174 ### 78.1 78.1 0.1
2006-Nov-14 Tue 0.825 0.88 0.78 0.8 991,377 822,842 ### ### 0.1
2006-Nov-13 Mon 0.75 0.84 0.75 0.81 ### ### 0.1
2006-Nov-10 Fri ### 0.74 ### 0.73 575,889 213,078 99.6 99.6 0.1
2006-Nov-09 Thu 0.58 ### 0.58 ### ### ### 0.0
2006-Nov-08 Wed ### ### 0.58 0.58 127,948 ### ### ### ###
2006-Nov-07 Tue 0.575 ### 0.57 0.59 263,845 ### 88.2 88.2 0.0
2006-Nov-06 Mon 0.585 ### 0.57 0.58 440,551 125,557 ### ### ###
2006-Nov-03 Fri 0.57 0.575 0.56 0.57 ### ### ###
2006-Nov-02 Thu ### 0.575 0.56 0.57 72.7 72.7 ###
2006-Nov-01 Wed 0.55 0.575 0.54 0.56 ### ### ###
2006-Oct-31 Tue 0.585 ### 0.53 0.53 1.3 1.3 0.0
2006-Oct-30 Mon 0.555 ### 0.52 0.57 85.5 85.5 ###


<< Previous 1 2 3 4 5
     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 2024-04-25 11:37:49 thru 2024-04-25 11:37:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000