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 Thu 26-Feb-26 01:40:46 PM AEDT

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 9...

     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 25th February 2026
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 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

225 Days for (FAS) FAIRSTAR RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Dec-21 Mon ### ### ### ### 8.9 8.9 0.0
2009-Dec-18 Fri ### ### ### ### ### ### 0.0
2009-Dec-17 Thu ### ### ### ### 697,586 0 ### ### 0.0
2009-Dec-16 Wed 0.073 0.076 ### 0.071 3,182,420 ### 17.0 17.0 0.0
2009-Dec-15 Tue 0.075 0.075 0.073 0.074 340,228 25,176 ### ### 0.0
2009-Dec-14 Mon 0.075 0.078 0.074 0.074 28.6 28.6 0.0
2009-Dec-11 Fri 0.074 0.078 0.072 0.074 ### ### 0.0
2009-Dec-10 Thu 0.072 ### ### 0.072 76.7 76.7 0.0
2009-Dec-09 Wed 0.071 0.072 ### 0.072 975,243 ### 81.7 81.7 0.0
2009-Dec-08 Tue 0.076 0.076 ### ### ### ### 0.0
2009-Dec-07 Mon 0.088 0.088 0.076 0.076 3,119,657 ### 1.1 1.1 0.0
2009-Dec-04 Fri ### ### 0.085 0.089 4.6 4.6 ###
2009-Dec-03 Thu ### ### ### ### ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 2,246,055 0 ### ### 0.0
2009-Dec-01 Tue ### ### ### ### 4,362,989 0 ### ### 0.0
2009-Nov-30 Mon ### ### ### ### 5,603,044 0 ### ### 0.0
2009-Nov-27 Fri ### ### 0.089 ### ### ### 0.0
2009-Nov-26 Thu ### ### 0.089 ### ### ### 0.0
2009-Nov-25 Wed ### ### ### ### 4,969,952 0 19.1 19.1 0.0
2009-Nov-24 Tue ### ### ### ### 9.4 9.4 0.0
2009-Nov-23 Mon 0.075 ### 0.074 ### 16,155,657 597,759 99.9 99.9 0.0
2009-Nov-20 Fri ### ### 0.059 ### ### ### 0.0
2009-Nov-19 Thu ### ### 0.059 ### 74.0 74.0 0.0
2009-Nov-18 Wed ### ### 0.057 ### ### ### 0.0
2009-Nov-17 Tue ### ### 0.057 ### ### ### 0.0
2009-Nov-16 Mon ### ### 0.056 ### ### ### 0.0
2009-Nov-13 Fri 0.052 ### 0.052 0.056 6,634,583 ### 96.2 96.2 ###
2009-Nov-12 Thu 0.047 0.054 0.047 0.052 1,725,685 87,147 ### ### ###
2009-Nov-11 Wed 0.045 0.047 0.044 0.047 ### ### ###
2009-Nov-10 Tue 0.043 0.045 0.043 0.045 1,179,671 ### ### ### ###
2009-Nov-09 Mon 0.042 0.042 0.041 0.041 ### ### 0.0
2009-Nov-06 Fri 0.042 0.043 0.041 0.043 ### ### ###
2009-Nov-05 Thu 0.044 0.044 ### 0.042 225,046 4,951 11.2 11.2 ###
2009-Nov-04 Wed 0.042 0.044 0.042 0.044 ### ### ###
2009-Nov-03 Tue 0.042 0.043 0.042 0.042 779,178 ### ### ### ###
2009-Nov-02 Mon ### 0.041 ### 0.041 517,822 ### ### ### 0.0
2009-Oct-30 Fri ### 0.042 ### 0.042 91.9 91.9 ###
2009-Oct-29 Thu ### ### ### ### 15.1 15.1 0.0
2009-Oct-28 Wed 0.042 0.043 ### ### 13.0 13.0 0.0
2009-Oct-27 Tue 0.042 0.044 ### 0.044 95.8 95.8 ###
2009-Oct-26 Mon 0.044 0.044 ### 0.044 570,250 12,545 70.3 70.3 ###
2009-Oct-23 Fri 0.045 0.047 0.042 0.047 ### ### ###
2009-Oct-22 Thu 0.047 0.049 0.044 0.044 4.9 4.9 ###
2009-Oct-21 Wed 0.048 0.049 0.047 0.047 938,386 45,042 ### ### ###
2009-Oct-20 Tue 0.044 ### 0.043 0.047 94.9 94.9 ###
2009-Oct-19 Mon 0.042 0.043 0.041 0.042 72.5 72.5 ###
2009-Oct-16 Fri 0.046 0.046 0.041 0.042 3,023,824 ### ### ### ###
2009-Oct-15 Thu 0.043 0.046 0.042 0.046 94.1 94.1 ###
2009-Oct-14 Wed ### 0.045 ### ### ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 66.3 66.3 0.0
2009-Oct-12 Mon ### ### ### ### 484,723 0 ### ### 0.0
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-08 Thu ### ### ### ### 2,379 0 60.5 60.5 0.0
2009-Oct-07 Wed ### ### ### ### 64.1 64.1 0.0
2009-Oct-06 Tue ### ### ### ### 74.7 74.7 0.0
2009-Oct-05 Mon ### ### ### ### 15.2 15.2 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 8.3 8.3 0.0
2009-Sep-30 Wed ### ### ### ### 68.2 68.2 0.0
2009-Sep-29 Tue ### ### ### ### 70.0 70.0 0.0
2009-Sep-28 Mon ### ### ### ### 22.2 22.2 0.0
2009-Sep-25 Fri ### ### ### ### 1,553,875 0 ### ### 0.0
2009-Sep-24 Thu ### ### ### ### ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 1,695,051 0 6.6 6.6 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 294,586 0 ### ### 0.0
2009-Sep-18 Fri ### ### ### ### 40,379 0 64.5 64.5 0.0
2009-Sep-17 Thu ### ### ### ### 80.3 80.3 0.0
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue ### ### ### ### ### ### 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 65.9 65.9 0.0
2009-Sep-10 Thu ### ### ### ### 931,252 0 ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 4.2 4.2 0.0
2009-Sep-08 Tue ### ### ### ### ### ### 0.0
2009-Sep-07 Mon ### ### ### ### ### ### 0.0
2009-Sep-04 Fri ### ### ### ### ### ### 0.0
2009-Sep-03 Thu ### ### ### ### 62.0 62.0 0.0
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue 0.044 0.045 ### ### 1,740,688 ### 1.4 1.4 0.0
2009-Aug-31 Mon ### 0.043 ### 0.043 1,732,173 37,241 ### ### ###
2009-Aug-28 Fri ### ### ### ### 89.3 89.3 0.0
2009-Aug-27 Thu ### 0.041 ### ### 7.8 7.8 0.0
2009-Aug-26 Wed ### ### ### ### 88.8 88.8 0.0
2009-Aug-25 Tue ### ### ### ### 426,541 0 ### ### 0.0
2009-Aug-24 Mon ### ### ### ### 2,164,957 0 ### ### 0.0
2009-Aug-21 Fri 0.041 0.041 ### ### 3,393,440 ### ### ### 0.0
2009-Aug-20 Thu ### 0.041 ### ### 83.7 83.7 0.0
2009-Aug-19 Wed ### ### ### ### ### ### 0.0
2009-Aug-18 Tue ### ### ### ### 18.6 18.6 0.0
2009-Aug-17 Mon ### ### ### ### 1,466,482 0 ### ### 0.0
2009-Aug-14 Fri 0.041 0.041 ### ### ### ### 0.0
2009-Aug-13 Thu 0.042 0.042 ### 0.041 15.8 15.8 0.0
2009-Aug-12 Wed 0.042 0.042 ### ### 7.4 7.4 0.0
2009-Aug-11 Tue 0.042 0.042 ### 0.042 ### ### ###
2009-Aug-10 Mon 0.044 0.044 0.041 0.042 10.1 10.1 ###
2009-Aug-07 Fri 0.044 0.045 0.042 0.043 18.8 18.8 ###
2009-Aug-06 Thu 0.042 0.042 ### ### 2,464,771 ### ### ### 0.0
2009-Aug-05 Wed 0.046 0.048 ### ### 1.5 1.5 0.0
2009-Aug-04 Tue 0.045 0.047 0.044 0.047 1,724,440 ### 91.2 91.2 ###
2009-Aug-03 Mon 0.045 0.046 0.045 0.045 66.6 66.6 ###
2009-Jul-31 Fri 0.047 0.048 0.045 0.045 9.1 9.1 ###
2009-Jul-30 Thu 0.048 ### 0.044 0.044 ### ### ###
2009-Jul-29 Wed 0.047 ### 0.047 0.048 80.9 80.9 ###
2009-Jul-28 Tue 0.049 0.049 0.046 0.048 ### ### ###
2009-Jul-27 Mon ### ### 0.044 0.045 309,786 ### 2.7 2.7 ###
2009-Jul-24 Fri 0.047 ### 0.045 ### ### ### 0.0
2009-Jul-23 Thu 0.047 ### 0.047 0.047 718,850 ### ### ### ###
2009-Jul-22 Wed 0.045 0.047 0.045 0.045 298,285 13,721 ### ### ###
2009-Jul-21 Tue 0.047 0.047 0.045 0.045 280,471 ### 11.0 11.0 ###
2009-Jul-20 Mon 0.045 0.047 0.045 0.047 414,250 19,055 89.8 89.8 ###
2009-Jul-17 Fri 0.043 0.045 0.043 0.045 ### ### ###
2009-Jul-16 Thu 0.042 0.042 ### ### ### ### 0.0
2009-Jul-15 Wed 0.042 0.042 0.041 0.042 62.4 62.4 ###
2009-Jul-14 Tue 0.043 0.043 ### ### 739,650 ### 3.9 3.9 0.0
2009-Jul-13 Mon 0.045 0.045 0.043 0.044 260,078 11,443 ### ### ###
2009-Jul-10 Fri 0.048 ### 0.048 ### 525,250 ### 91.0 91.0 0.0
2009-Jul-09 Thu ### 0.045 ### 0.045 490,250 ### ### ### ###
2009-Jul-08 Wed ### ### ### ### 44,750 0 ### ### 0.0
2009-Jul-07 Tue ### ### ### ### ### ### 0.0
2009-Jul-06 Mon 0.043 0.043 ### ### 6.0 6.0 0.0
2009-Jul-03 Fri 0.044 0.046 0.043 0.044 66.4 66.4 ###
2009-Jul-02 Thu 0.047 0.048 0.043 0.043 ### ### ###
2009-Jul-01 Wed 0.047 0.047 0.047 0.047 71.7 71.7 ###
2009-Jun-30 Tue 0.044 0.049 0.043 0.043 686,370 31,573 ### ### ###
2009-Jun-29 Mon 0.043 0.043 0.042 0.042 27.3 27.3 ###
2009-Jun-26 Fri 0.045 0.049 0.043 0.043 11.9 11.9 ###
2009-Jun-25 Thu 0.045 0.045 0.045 0.045 67.5 67.5 ###
2009-Jun-24 Wed 0.044 0.046 0.044 0.046 90.3 90.3 ###
2009-Jun-23 Tue 0.045 0.045 0.043 0.043 17.0 17.0 ###
2009-Jun-22 Mon 0.048 0.048 0.045 0.046 15.7 15.7 ###
2009-Jun-19 Fri ### ### ### ### 75.6 75.6 0.0
2009-Jun-18 Thu 0.042 0.048 0.042 0.048 565,154 ### 98.2 98.2 ###
2009-Jun-17 Wed 0.045 0.045 0.042 0.042 572,785 ### 7.4 7.4 ###
2009-Jun-16 Tue ### ### 0.045 0.045 4.3 4.3 ###
2009-Jun-15 Mon ### ### 0.045 0.049 26.6 26.6 ###
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu 0.046 ### 0.045 0.045 368,544 ### ### ### ###
2009-Jun-10 Wed 0.046 0.046 0.045 0.045 ### ### ###
2009-Jun-09 Tue 0.048 ### 0.045 0.045 8.9 8.9 ###
2009-Jun-05 Fri 0.049 ### 0.046 0.046 ### ### ###
2009-Jun-04 Thu 0.052 0.054 0.049 0.049 ### ### ###
2009-Jun-03 Wed 0.048 ### 0.048 ### 85.0 85.0 0.0
2009-Jun-02 Tue 0.048 0.049 0.048 0.049 79.1 79.1 ###
2009-Jun-01 Mon 0.048 ### 0.048 0.049 73.8 73.8 ###
2009-May-29 Fri 0.051 0.056 0.048 0.048 ### ### ###
2009-May-28 Thu 0.059 0.059 0.056 0.056 7.5 7.5 ###
2009-May-27 Wed 0.051 0.056 0.049 0.056 326,950 ### 96.2 96.2 ###
2009-May-26 Tue 0.051 0.051 0.049 0.049 306,550 15,327 10.3 10.3 ###
2009-May-25 Mon 0.047 0.052 0.047 0.051 291,481 14,428 ### ### ###
2009-May-22 Fri 0.042 0.047 0.042 0.047 97.8 97.8 ###
2009-May-21 Thu 0.045 0.045 0.041 0.041 3.7 3.7 0.0
2009-May-20 Wed 0.047 0.048 0.045 0.048 ### ### ###
2009-May-19 Tue 0.051 0.051 0.045 0.047 6.0 6.0 ###
2009-May-18 Mon 0.053 0.054 0.051 0.051 454,450 23,858 20.0 20.0 ###
2009-May-15 Fri 0.053 0.055 0.053 0.053 70.1 70.1 ###
2009-May-14 Thu 0.053 0.054 0.052 0.053 81.3 81.3 ###
2009-May-13 Wed 0.059 ### 0.052 0.057 344,140 8,947 ### ### 0.0
2009-May-12 Tue ### ### 0.058 0.058 381,584 ### ### ### 0.0
2009-May-11 Mon ### ### 0.059 ### 19.8 19.8 0.0
2009-May-08 Fri ### ### 0.058 0.058 ### ### 0.0
2009-May-07 Thu ### ### 0.056 ### 83.3 83.3 0.0
2009-May-06 Wed ### ### 0.059 0.059 516,525 ### 1.9 1.9 0.0
2009-May-05 Tue ### 0.075 ### ### 983,658 36,887 12.2 12.2 0.0
2009-May-04 Mon 0.053 ### 0.051 ### 99.0 99.0 0.0
2009-May-01 Fri 0.049 0.053 0.047 0.051 ### ### ###
2009-Apr-30 Thu ### 0.042 ### ### 385,943 ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 966,484 0 64.1 64.1 0.0
2009-Apr-28 Tue 0.042 0.043 ### ### ### ### 0.0
2009-Apr-27 Mon ### 0.043 ### 0.041 1,180,786 25,386 ### ### 0.0
2009-Apr-24 Fri ### 0.043 ### ### ### ### 0.0
2009-Apr-23 Thu 0.029 ### 0.028 ### 963,471 13,488 ### ### 0.0
2009-Apr-22 Wed ### ### 0.027 0.029 ### ### 0.0
2009-Apr-21 Tue 0.027 0.028 0.025 0.027 585,383 ### 74.0 74.0 ###
2009-Apr-20 Mon 0.028 0.028 0.027 0.028 319,556 8,787 74.2 74.2 ###
2009-Apr-17 Fri 0.026 ### 0.026 0.028 991,056 12,883 ### ### ###
2009-Apr-16 Thu 0.024 0.026 0.023 0.025 ### ### ###
2009-Apr-15 Wed 0.025 0.025 0.024 0.024 10.5 10.5 ###
2009-Apr-14 Tue 0.023 0.026 0.023 0.026 1,149,486 ### ### ### ###
2009-Apr-09 Thu 0.025 0.025 0.023 0.023 195,587 ### ### ### ###
2009-Apr-08 Wed 0.023 0.026 0.023 0.025 545,440 ### 96.4 96.4 ###
2009-Apr-07 Tue 0.021 0.023 0.021 0.022 ### ### ###
2009-Apr-06 Mon 0.022 0.022 0.021 0.022 66.1 66.1 ###
2009-Apr-03 Fri 0.022 0.022 0.022 0.022 67.3 67.3 ###
2009-Apr-02 Thu 0.023 0.023 ### 0.021 ### ### ###
2009-Apr-01 Wed 0.024 0.024 0.023 0.023 102,073 ### ### ### ###
2009-Mar-31 Tue 0.024 0.025 0.023 0.023 ### ### ###
2009-Mar-30 Mon 0.025 0.025 0.025 0.025 ### ### ###
2009-Mar-27 Fri 0.025 0.025 0.025 0.025 ### ### ###
2009-Mar-26 Thu 0.026 0.026 0.026 0.026 61.9 61.9 ###
2009-Mar-25 Wed 0.026 0.026 0.026 0.026 0 ###
2009-Mar-24 Tue 0.026 0.026 0.026 0.026 0 ###
2009-Mar-23 Mon 0.024 0.026 0.023 0.026 122,987 ### ### ### ###
2009-Mar-20 Fri 0.026 0.026 0.026 0.026 ### ### ###
2009-Mar-19 Thu 0.026 0.026 0.026 0.026 ### ### ###
2009-Mar-18 Wed 0.024 0.024 0.024 0.024 0 ###
2009-Mar-17 Tue 0.024 0.024 0.024 0.024 ### ### ###
2009-Mar-16 Mon 0.025 0.026 0.025 0.026 83.1 83.1 ###
2009-Mar-13 Fri 0.023 0.023 0.023 0.023 60.1 60.1 ###
2009-Mar-12 Thu 0.023 0.023 0.023 0.023 ### ### ###
2009-Mar-11 Wed 0.023 0.023 0.023 0.023 ### ### ###
2009-Mar-10 Tue 0.025 0.025 0.024 0.024 ### ### ###
2009-Mar-09 Mon 0.023 0.023 0.023 0.023 ### ### ###
2009-Mar-06 Fri 0.025 0.025 0.025 0.025 9,559 ### ### ### ###
2009-Mar-05 Thu 0.025 0.025 0.025 0.025 0 ###
2009-Mar-04 Wed 0.025 0.025 0.025 0.025 ### ### ###
2009-Mar-03 Tue 0.026 0.026 0.025 0.025 137,941 ### ### ### ###
2009-Mar-02 Mon 0.026 0.026 0.026 0.026 ### ### ###
2009-Feb-27 Fri 0.027 0.027 0.027 0.027 67.4 67.4 ###
2009-Feb-26 Thu 0.028 0.028 0.026 0.026 6.3 6.3 ###
2009-Feb-25 Wed 0.027 0.027 0.027 0.027 190,480 5,142 ### ### ###
2009-Feb-24 Tue 0.027 0.029 0.027 0.027 528,520 ### ### ### ###
2009-Feb-23 Mon 0.027 0.029 0.027 0.027 209,540 ### 79.0 79.0 ###
2009-Feb-20 Fri 0.027 0.027 0.027 0.027 78.4 78.4 ###
2009-Feb-19 Thu ### ### 0.028 0.028 7.4 7.4 ###
2009-Feb-18 Wed 0.029 ### 0.029 0.029 ### ### 0.0
2009-Feb-17 Tue 0.027 ### 0.027 ### ### ### 0.0
2009-Feb-16 Mon 0.027 0.028 0.026 0.028 ### ### ###
2009-Feb-13 Fri 0.028 0.028 0.027 0.027 10.8 10.8 ###
2009-Feb-12 Thu 0.027 0.027 0.026 0.026 25,450 674 11.7 11.7 ###
2009-Feb-11 Wed 0.029 0.029 0.027 0.027 ### ### ###
2009-Feb-10 Tue 0.026 0.026 0.026 0.026 75.8 75.8 ###
2009-Feb-09 Mon 0.026 0.026 0.026 0.026 39,087 ### 72.0 72.0 ###
2009-Feb-06 Fri ### ### ### ### 287,320 0 ### ### 0.0
2009-Feb-05 Thu 0.026 ### 0.026 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2026-02-26 13:40:46 thru 2026-02-26 13:40:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000