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

Currently Sat 24-Apr-20 12:41:00 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

(FOX) Daily Prices...

     Prev Section TOC    Company Info for FOX    Limits Next Section


Company Details for (FOX)

Listing Code FOX
Listing Name
GICS Sector
ISIN Name TWENTY-FIRST FOX INC
ISIN Security CLASS B VOTING COMMON STOCK-CDI
ISIN Code AU000000FOX5


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for FOX .. Thursday 1st May 2014

FOX 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 31.21 ### 19.8
MAX 39.43 19,242,586 88.5


Font Format Legend

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


End of day Prices (full format),

600 Days for (FOX)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-May-08 Thu 33.47 33.47 33.47 33.47 0 ###
2014-May-07 Wed 33.47 33.47 33.47 33.47 0 ###
2014-May-06 Tue 33.47 33.47 33.47 33.47 0 ###
2014-May-05 Mon 33.47 33.47 33.47 33.47 0 ###
2014-May-02 Fri 33.47 33.47 33.47 33.47 0 ###
2014-May-01 Thu 33.52 ### ### 33.47 19,242,586 0 ### ### ###
2014-Apr-30 Wed 33.57 33.7 33.45 33.51 6,688,522 224,567,126 ### ### ###
2014-Apr-29 Tue 33.42 33.82 33.41 33.75 5,098,520 171,386,749 ### ### ###
2014-Apr-28 Mon ### ### ### 34.27 3,684,685 0 ### ### 2.4
2014-Apr-24 Thu ### 34.42 34.26 ### 1,853,742 ### 26.6 26.6 0.0
2014-Apr-23 Wed ### 34.29 ### 34.26 2,705,740 ### ### ### 2.4
2014-Apr-22 Tue 33.85 ### 33.7 33.7 2,502,189 42,161,884 ### ### 2.4
2014-Apr-17 Thu ### ### ### 33.26 27.9 27.9 2.4
2014-Apr-16 Wed 32.86 ### 32.84 ### 67.0 67.0 0.0
2014-Apr-15 Tue ### ### ### ### 75.2 75.2 0.0
2014-Apr-14 Mon 33.28 33.28 ### ### 1,585,176 26,377,328 ### ### 0.0
2014-Apr-11 Fri 33.5 33.8 33.5 33.75 1,392,144 46,845,645 81.3 81.3 ###
2014-Apr-10 Thu ### 34.48 ### 34.24 28.8 28.8 2.4
2014-Apr-09 Wed ### ### 33.72 33.79 1,171,427 19,750,259 23.1 23.1 ###
2014-Apr-08 Tue ### 33.83 33.57 33.78 ### ### 2.4
2014-Apr-07 Mon ### 34.7 34.52 34.55 1,547,983 ### 30.1 30.1 2.5
2014-Apr-04 Fri 35.44 35.57 ### 35.52 ### ### 2.5
2014-Apr-03 Thu ### ### ### ### 3,383,283 0 ### ### 0.0
2014-Apr-02 Wed 34.59 ### 34.5 34.55 3,843,073 ### ### ### 2.5
2014-Apr-01 Tue 33.49 33.7 ### 33.4 1,250,981 21,079,029 ### ### 2.4
2014-Mar-31 Mon ### 33.59 32.48 33.57 1,153,554 38,107,656 75.8 75.8 2.4
2014-Mar-28 Fri 33.49 33.49 33.2 ### 1,692,578 ### 26.5 26.5 0.0
2014-Mar-27 Thu 33.87 ### 33.87 ### 1,045,955 17,713,247 78.8 78.8 0.0
2014-Mar-26 Wed ### 34.7 34.42 34.49 898,081 31,037,679 32.2 32.2 ###
2014-Mar-25 Tue 34.47 34.5 34.26 34.5 71.6 71.6 2.5
2014-Mar-24 Mon ### 35.26 ### ### 73.0 73.0 0.0
2014-Mar-21 Fri ### 35.23 ### ### 3,878,321 68,316,624 28.0 28.0 0.0
2014-Mar-20 Thu ### 35.41 ### ### 38.7 38.7 0.0
2014-Mar-19 Wed ### 35.41 ### ### ### ### 0.0
2014-Mar-18 Tue ### ### 34.77 ### 73.9 73.9 0.0
2014-Mar-17 Mon 34.89 ### 34.83 34.86 ### ### 2.5
2014-Mar-14 Fri 34.83 ### 34.76 ### 740,227 12,865,145 ### ### 0.0
2014-Mar-13 Thu 35.59 35.72 35.27 35.5 936,428 ### ### ### 2.5
2014-Mar-12 Wed 35.86 ### 35.74 ### 74.8 74.8 0.0
2014-Mar-11 Tue 36.4 36.58 ### 36.25 31.6 31.6 ###
2014-Mar-10 Mon 36.47 36.72 ### 36.51 74.2 74.2 2.6
2014-Mar-07 Fri ### ### 36.59 36.75 1,005,277 18,391,542 69.0 69.0 2.6
2014-Mar-06 Thu 36.56 36.74 36.42 36.5 1,565,350 ### 29.2 29.2 2.6
2014-Mar-05 Wed ### ### 36.225 ### 2,138,455 ### ### ### 0.0
2014-Mar-04 Tue ### ### 35.78 ### 791,377 ### ### ### 0.0
2014-Mar-03 Mon ### 36.5 ### ### ### ### 0.0
2014-Feb-28 Fri 35.75 35.8 ### 35.76 861,671 ### ### ### 2.6
2014-Feb-27 Thu 35.72 35.73 35.54 ### 985,558 35,120,359 35.9 35.9 0.0
2014-Feb-26 Wed ### 35.85 ### 35.76 805,840 14,444,682 ### ### 2.6
2014-Feb-25 Tue 35.76 35.85 ### 35.73 38.0 38.0 2.6
2014-Feb-24 Mon 35.75 35.89 ### ### 1,106,182 ### 30.1 30.1 0.0
2014-Feb-21 Fri ### 35.52 ### 35.43 ### ### ###
2014-Feb-20 Thu ### 35.47 35.26 ### 71.3 71.3 0.0
2014-Feb-19 Wed 35.5 35.625 35.43 35.5 2,415,351 85,811,382 ### ### 2.5
2014-Feb-18 Tue 35.21 35.23 ### 35.21 ### ### ###
2014-Feb-17 Mon 35.28 ### ### ### 31.4 31.4 0.0
2014-Feb-14 Fri 35.24 35.25 ### ### 827,870 ### ### ### 0.0
2014-Feb-13 Thu 35.2 35.47 ### ### 4,252,771 ### ### ### 0.0
2014-Feb-12 Wed 34.76 34.82 ### ### ### ### 0.0
2014-Feb-11 Tue ### 35.055 ### 34.75 22.1 22.1 2.5
2014-Feb-10 Mon 35.23 35.45 ### 35.24 1,899,977 ### 72.6 72.6 2.5
2014-Feb-07 Fri ### ### 34.87 ### 2,951,950 51,467,248 20.8 20.8 0.0
2014-Feb-06 Thu 34.82 ### ### ### 24.4 24.4 0.0
2014-Feb-05 Wed ### 34.71 ### ### ### ### 0.0
2014-Feb-04 Tue 34.5 ### ### 34.27 1,447,341 0 ### ### 2.4
2014-Feb-03 Mon 35.55 ### 35.5 35.59 72.6 72.6 2.5
2014-Jan-31 Fri 35.5 35.56 ### 35.4 28.3 28.3 2.5
2014-Jan-30 Thu 34.52 34.7 34.27 34.41 ### ### 2.5
2014-Jan-29 Wed ### ### 34.82 ### 29.9 29.9 0.0
2014-Jan-28 Tue ### ### 34.55 ### 1,444,721 24,957,555 ### ### 0.0
2014-Jan-24 Fri ### 35.47 35.23 35.45 74.1 74.1 2.5
2014-Jan-23 Thu 35.46 ### ### ### ### ### 0.0
2014-Jan-22 Wed 35.44 35.44 ### ### 2,041,870 ### 22.6 22.6 0.0
2014-Jan-21 Tue ### ### 34.85 35.52 68.2 68.2 2.5
2014-Jan-20 Mon ### 35.75 35.25 ### 1,413,259 ### 21.2 21.2 0.0
2014-Jan-17 Fri ### ### ### ### 30.9 30.9 0.0
2014-Jan-16 Thu 35.82 36.225 35.78 ### 2,943,640 ### 70.3 70.3 0.0
2014-Jan-15 Wed 35.42 35.5 ### 35.45 ### ### 2.5
2014-Jan-14 Tue ### 35.29 34.78 35.2 80.4 80.4 2.5
2014-Jan-13 Mon 36.46 36.49 ### ### 4,879,128 ### ### ### 0.0
2014-Jan-10 Fri 36.48 ### ### ### 9,319,074 0 ### ### 0.0
2014-Jan-09 Thu ### 38.24 37.89 ### ### ### 0.0
2014-Jan-08 Wed 38.48 38.56 ### ### ### ### 0.0
2014-Jan-07 Tue 38.25 ### ### 38.2 33.5 33.5 2.7
2014-Jan-06 Mon 38.71 38.72 38.24 ### ### ### 0.0
2014-Jan-03 Fri 39.2 39.43 ### ### 730,658 14,404,922 ### ### 0.0
2014-Jan-02 Thu ### ### 38.53 38.7 491,583 9,470,346 19.8 19.8 2.8
2013-Dec-31 Tue ### 38.83 38.53 38.54 25.0 25.0 2.8
2013-Dec-30 Mon 38.88 38.88 38.45 ### 21.5 21.5 0.0
2013-Dec-27 Fri 38.86 38.88 38.59 38.59 ### ### ###
2013-Dec-24 Tue 37.85 ### 37.83 ### 267,489 5,059,554 ### ### 0.0
2013-Dec-23 Mon 37.74 37.81 37.26 37.7 28.4 28.4 2.7
2013-Dec-20 Fri 37.51 ### ### ### ### ### 0.0
2013-Dec-19 Thu 36.7 ### ### 36.73 1,556,259 0 ### ### ###
2013-Dec-18 Wed 35.77 ### 35.7 35.89 1,091,376 ### 79.0 79.0 ###
2013-Dec-17 Tue ### 35.84 35.4 ### 1,721,048 61,303,729 ### ### 0.0
2013-Dec-16 Mon 35.73 35.76 35.54 ### 1,244,447 ### 27.7 27.7 0.0
2013-Dec-13 Fri ### 35.49 ### 35.2 ### ### 2.5
2013-Dec-12 Thu 34.82 ### ### ### 32.7 32.7 0.0
2013-Dec-11 Wed ### ### ### ### 680,176 0 74.0 74.0 0.0
2013-Dec-10 Tue ### 35.78 ### ### ### ### 0.0
2013-Dec-09 Mon ### ### ### ### ### ### 0.0
2013-Dec-06 Fri 35.21 35.49 ### 35.48 77.7 77.7 2.5
2013-Dec-05 Thu 35.75 ### 35.52 35.52 ### ### 2.5
2013-Dec-04 Wed ### 36.29 35.84 ### ### ### 0.0
2013-Dec-03 Tue ### 36.25 ### ### 76.0 76.0 0.0
2013-Dec-02 Mon ### ### 35.78 35.88 40.2 40.2 2.6
2013-Nov-29 Fri ### 36.27 ### ### 550,550 9,984,224 ### ### 0.0
2013-Nov-28 Thu ### 36.29 35.875 ### ### ### 0.0
2013-Nov-27 Wed 35.8 35.86 ### 35.79 39.2 39.2 ###
2013-Nov-26 Tue 35.71 35.86 ### 35.71 451,426 ### 74.4 74.4 ###
2013-Nov-25 Mon ### ### 35.83 ### 510,556 ### ### ### 0.0
2013-Nov-22 Fri 35.52 35.71 ### ### 475,770 8,494,873 ### ### 0.0
2013-Nov-21 Thu ### 35.325 ### ### ### ### 0.0
2013-Nov-20 Wed ### ### ### ### 78.0 78.0 0.0
2013-Nov-19 Tue ### 35.72 35.45 ### 500,622 ### ### ### 0.0
2013-Nov-18 Mon 35.8 ### ### ### 387,588 0 82.6 82.6 0.0
2013-Nov-15 Fri 36.21 36.29 ### ### 495,921 8,998,486 ### ### 0.0
2013-Nov-14 Thu ### 35.78 35.49 ### 595,977 21,237,640 67.3 67.3 0.0
2013-Nov-13 Wed 35.4 35.46 ### ### ### ### 0.0
2013-Nov-12 Tue ### 35.75 35.52 ### 661,856 ### ### ### 0.0
2013-Nov-11 Mon 35.86 ### ### ### 772,976 0 ### ### 0.0
2013-Nov-08 Fri ### ### 34.59 34.88 1,680,546 29,065,043 76.5 76.5 ###
2013-Nov-07 Thu 35.51 35.89 35.42 35.72 ### ### ###
2013-Nov-06 Wed 35.53 ### 35.4 ### 676,521 11,974,421 82.3 82.3 0.0
2013-Nov-05 Tue 35.82 ### ### ### 369,440 0 74.6 74.6 0.0
2013-Nov-04 Mon 36.25 ### ### ### 37.5 37.5 0.0
2013-Nov-01 Fri ### ### 35.83 ### 603,559 10,812,759 ### ### 0.0
2013-Oct-31 Thu 35.72 ### 35.5 ### 1,385,024 24,584,176 75.2 75.2 0.0
2013-Oct-30 Wed ### ### ### ### 861,081 0 79.1 79.1 0.0
2013-Oct-29 Tue 36.25 ### ### ### 75.9 75.9 0.0
2013-Oct-28 Mon ### 36.45 ### 36.45 79.2 79.2 ###
2013-Oct-25 Fri 36.22 36.5 ### ### ### ### 0.0
2013-Oct-24 Thu 35.77 35.85 35.71 35.8 ### ### 2.6
2013-Oct-23 Wed 35.76 ### 35.75 35.77 783,720 ### 70.6 70.6 2.6
2013-Oct-22 Tue ### 35.7 ### 35.53 73.8 73.8 2.5
2013-Oct-21 Mon 35.45 35.55 ### 35.45 652,372 ### 2.5
2013-Oct-18 Fri ### 35.71 35.41 35.55 460,948 ### ###
2013-Oct-17 Thu 35.5 ### 35.44 ### 836,155 ### 0.0
2013-Oct-16 Wed ### 35.53 ### 35.4 2.5
2013-Oct-15 Tue 35.48 ### 35.28 35.28 441,544 ### 2.5
2013-Oct-14 Mon ### ### 34.59 34.85 312,387 ### ###
2013-Oct-11 Fri ### ### 34.56 34.8 742,228 ### 2.5
2013-Oct-10 Thu ### 34.49 ### 34.48 2.5
2013-Oct-09 Wed 34.44 34.72 ### ### 0.0
2013-Oct-08 Tue ### ### 34.74 ### 591,877 ### 0.0
2013-Oct-07 Mon ### ### ### 35.25 618,872 0 2.5
2013-Oct-04 Fri ### 35.24 ### ### 0.0
2013-Oct-03 Thu 35.77 ### ### ### 812,778 0 0.0
2013-Oct-02 Wed ### 36.46 ### ### 1,078,976 ### 0.0
2013-Oct-01 Tue 35.88 ### 35.4 35.47 ###
2013-Sep-30 Mon 35.46 35.59 35.23 ### 530,673 ### 0.0
2013-Sep-27 Fri ### 35.49 ### ### 576,423 10,228,626 0.0
2013-Sep-26 Thu ### ### 34.8 ### 0.0
2013-Sep-25 Wed 34.59 34.775 34.56 34.76 2.5
2013-Sep-24 Tue 34.82 34.82 34.51 ### 440,150 ### 0.0
2013-Sep-23 Mon ### ### ### ### 0.0
2013-Sep-20 Fri 34.74 34.87 34.71 34.8 1,025,453 ### 2.5
2013-Sep-19 Thu ### ### 34.25 34.55 2.5
2013-Sep-18 Wed ### ### 34.76 ### 0.0
2013-Sep-17 Tue ### ### 34.86 ### 518,322 9,034,352 0.0
2013-Sep-16 Mon 35.25 35.58 35.25 ### 441,649 ### 0.0
2013-Sep-13 Fri 34.87 35.21 34.87 ### 0.0
2013-Sep-12 Thu ### ### 34.76 ### 885,483 ### 0.0
2013-Sep-11 Wed 34.78 ### ### ### 0.0
2013-Sep-10 Tue ### ### ### 34.8 2.5
2013-Sep-09 Mon 34.83 ### 34.72 ### 0.0
2013-Sep-06 Fri ### ### ### 34.82 529,825 0 2.5
2013-Sep-05 Thu ### 34.85 ### 34.8 2.5
2013-Sep-04 Wed ### ### 34.78 ### 1,273,755 ### 0.0
2013-Sep-03 Tue 35.53 35.78 35.45 35.51 618,882 22,041,482 ###
2013-Sep-02 Mon 35.4 ### ### ### 0.0
2013-Aug-30 Fri ### 35.48 ### ### 1,625,440 ### 0.0
2013-Aug-29 Thu 35.45 35.45 ### ### 0.0
2013-Aug-28 Wed ### 35.47 ### 35.4 1,145,645 ### 2.5
2013-Aug-27 Tue 35.8 ### 35.72 35.86 ###
2013-Aug-26 Mon ### ### ### 35.71 ###
2013-Aug-23 Fri 35.75 ### ### ### 0.0
2013-Aug-22 Thu 34.78 35.22 34.78 ### 0.0
2013-Aug-21 Wed 35.49 35.54 ### 35.42 457,024 ### 2.5
2013-Aug-20 Tue ### ### 34.56 34.86 2.5
2013-Aug-19 Mon ### ### ### ### 330,825 0 0.0
2013-Aug-16 Fri ### ### 34.85 ### 691,473 ### 0.0
2013-Aug-15 Thu 35.45 35.45 ### 35.25 2.5
2013-Aug-14 Wed 35.85 ### ### ### 969,758 0 0.0
2013-Aug-13 Tue 35.85 ### 35.58 35.88 2.6
2013-Aug-12 Mon ### ### 35.47 35.75 ###
2013-Aug-09 Fri ### 36.22 ### ### 0.0
2013-Aug-08 Thu 35.41 35.45 ### ### 2,036,548 ### 0.0
2013-Aug-07 Wed ### 35.5 ### ### 0.0
2013-Aug-06 Tue 35.21 35.28 34.71 34.82 902,629 ### 2.5
2013-Aug-05 Mon 35.29 35.49 35.2 35.24 2.5
2013-Aug-02 Fri 34.4 34.585 34.26 34.5 2.5
2013-Aug-01 Thu ### 33.8 ### 33.7 851,446 ### 2.4
2013-Jul-31 Wed 32.75 ### ### ### 1,300,446 0 0.0
2013-Jul-30 Tue 32.75 ### ### 33.25 2.4
2013-Jul-29 Mon ### ### ### ### 689,456 0 0.0
2013-Jul-26 Fri ### ### ### ### 0.0
2013-Jul-25 Thu 33.26 33.42 ### 33.4 1,427,679 ### 2.4
2013-Jul-24 Wed ### 33.2 32.955 ### 0.0
2013-Jul-23 Tue 33.2 ### ### 33.2 ###
2013-Jul-22 Mon 33.7 33.7 ### ### 0.0
2013-Jul-19 Fri 33.85 33.85 ### ### 1,075,258 18,198,741 0.0
2013-Jul-18 Thu ### ### ### 32.8 1,062,681 0 2.3
2013-Jul-17 Wed 32.71 ### ### 32.85 587,551 0 ###
2013-Jul-16 Tue 33.29 33.29 ### ### 0.0
2013-Jul-15 Mon ### 33.7 ### 33.5 720,749 12,144,620 2.4
2013-Jul-12 Fri 32.49 32.955 32.49 32.82 2.3
2013-Jul-11 Thu ### ### 32.79 32.79 885,724 14,521,444 2.3
2013-Jul-10 Wed ### ### 32.75 32.86 2.3
2013-Jul-09 Tue 33.5 33.71 33.2 ### 1,375,872 ### 0.0
2013-Jul-08 Mon 33.25 ### 33.25 ### 1,506,921 ### 0.0
2013-Jul-05 Fri ### ### 32.645 ### 0.0
2013-Jul-04 Thu ### ### ### 32.84 2.3
2013-Jul-03 Wed ### 32.49 ### ### 0.0
2013-Jul-02 Tue 31.21 32.45 31.21 32.26 2.3

     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 2024-04-20 00:41:00 thru 2024-04-20 00:41:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000