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

Currently Fri 24-Apr-19 09:58:48 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

(FXJ) FAIRFAX MEDIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for FXJ    Limits Next Section


Company Details for (FXJ) FAIRFAX MEDIA LIMITED

Listing Code FXJ
Listing Name FAIRFAX MEDIA LIMITED
GICS Sector Media & Entertainment
ISIN Name FAIRFAX MEDIA LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FXJ5


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for FXJ .. Tuesday 13th November 2018

FXJ 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 ### 25,080 0.0
MAX 6.24 ### 98.2


Font Format Legend

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


End of day Prices (full format),

150 Days for (FXJ) FAIRFAX MEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.028
2018-Dec-10 Mon ### ### ### ### 0 0.0
2018-Dec-07 Fri ### ### ### ### 0 0.0
2018-Dec-06 Thu ### ### ### ### 0 0.0
2018-Dec-05 Wed ### ### ### ### 0 0.0
2018-Dec-04 Tue ### ### ### ### 0 0.0
2018-Dec-03 Mon ### ### ### ### 0 0.0
2018-Nov-30 Fri ### ### ### ### 0 0.0
2018-Nov-29 Thu ### ### ### ### 0 0.0
2018-Nov-13 Tue ### ### 0.585 0.59 35,281,429 ### 16.6 16.6 0.0
2018-Nov-12 Mon ### 0.625 ### ### 19,429,320 ### 26.0 26.0 0.0
2018-Nov-09 Fri ### ### ### 0.625 ### ### 0.0
2018-Nov-08 Thu 0.625 ### ### 0.625 11,554,351 0 ### ### 0.0
2018-Nov-07 Wed ### ### ### 0.625 12,108,258 0 ### ### 0.0
2018-Nov-06 Tue ### 0.625 ### ### ### ### 0.0
2018-Nov-05 Mon 0.625 ### ### ### ### ### 0.0
2018-Nov-02 Fri 0.655 ### 0.625 ### 11,058,476 3,455,773 8.2 8.2 0.0
2018-Nov-01 Thu ### ### ### ### 21,842,649 0 82.5 82.5 0.0
2018-Oct-31 Wed 0.645 ### ### ### 15,771,970 0 24.3 24.3 0.0
2018-Oct-30 Tue ### 0.645 ### ### 86.0 86.0 0.0
2018-Oct-29 Mon 0.625 ### ### 0.625 19,077,527 0 ### ### 0.0
2018-Oct-26 Fri 0.645 ### 0.622 0.625 15,763,287 4,902,382 17.5 17.5 0.0
2018-Oct-25 Thu 0.655 ### ### ### ### ### 0.0
2018-Oct-24 Wed ### 0.675 ### ### 74.6 74.6 0.0
2018-Oct-23 Tue ### ### 0.655 ### 30.5 30.5 0.0
2018-Oct-22 Mon ### ### ### 0.675 10,212,785 0 ### ### 0.0
2018-Oct-19 Fri ### ### 0.675 0.685 ### ### 0.0
2018-Oct-18 Thu 0.7 ### ### ### 28.1 28.1 0.0
2018-Oct-17 Wed ### ### ### ### 31,728,222 0 ### ### 0.0
2018-Oct-16 Tue ### ### 0.682 ### 73.4 73.4 0.0
2018-Oct-15 Mon 0.675 ### 0.655 ### 27,877,051 ### 33.8 33.8 0.0
2018-Oct-12 Fri 0.72 0.725 0.655 ### 2.4 2.4 0.0
2018-Oct-11 Thu 0.785 0.79 0.775 0.775 ### ### 0.1
2018-Oct-10 Wed 0.81 0.81 0.8 0.8 10,700,644 ### 23.3 23.3 0.1
2018-Oct-09 Tue 0.82 0.825 ### ### 5,983,758 ### ### ### 0.0
2018-Oct-08 Mon 0.825 0.84 ### 0.82 14,672,052 ### 36.7 36.7 0.1
2018-Oct-05 Fri 0.825 ### 0.825 0.83 3,600,458 1,485,188 76.2 76.2 ###
2018-Oct-04 Thu 0.82 ### ### 0.83 10,392,784 0 81.6 81.6 ###
2018-Oct-03 Wed ### 0.83 ### 0.82 6,326,725 ### 73.0 73.0 0.1
2018-Oct-02 Tue 0.825 ### ### ### 4,024,540 0 ### ### 0.0
2018-Oct-01 Mon 0.82 ### 0.82 0.83 83.9 83.9 ###
2018-Sep-28 Fri 0.83 0.84 0.82 0.825 6,401,025 5,312,850 ### ### 0.1
2018-Sep-27 Thu ### 0.84 ### 0.83 5,500,521 ### ### ### ###
2018-Sep-26 Wed ### 0.825 ### ### 72.6 72.6 0.0
2018-Sep-25 Tue ### 0.825 0.81 ### 71.5 71.5 0.0
2018-Sep-24 Mon ### 0.825 ### ### 68.0 68.0 0.0
2018-Sep-21 Fri 0.82 0.84 ### 0.825 71.3 71.3 0.1
2018-Sep-20 Thu ### 0.825 0.8 ### 14,905,875 12,111,023 ### ### 0.0
2018-Sep-19 Wed ### 0.82 ### 0.81 11,831,072 ### 74.5 74.5 0.1
2018-Sep-18 Tue 0.82 0.827 ### 0.81 7,002,188 ### ### ### 0.1
2018-Sep-17 Mon 0.825 ### 0.822 0.83 75.9 75.9 ###
2018-Sep-14 Fri 0.83 0.84 0.825 0.83 63.5 63.5 ###
2018-Sep-13 Thu 0.825 0.84 0.825 ### ### ### 0.0
2018-Sep-12 Wed ### 0.825 ### 0.825 ### ### 0.1
2018-Sep-11 Tue 0.825 ### ### 0.82 ### ### 0.1
2018-Sep-10 Mon 0.82 0.84 0.82 0.83 81.7 81.7 ###
2018-Sep-07 Fri 0.81 0.84 ### 0.83 11,723,542 4,923,887 88.0 88.0 ###
2018-Sep-06 Thu 0.845 0.852 ### 0.825 ### ### 0.1
2018-Sep-05 Wed 0.875 0.875 0.845 0.85 18.0 18.0 ###
2018-Sep-04 Tue 0.87 0.875 0.86 0.875 77.2 77.2 0.1
2018-Sep-03 Mon 0.88 0.88 ### 0.875 1,992,277 ### ### ### 0.1
2018-Aug-31 Fri 0.86 0.88 0.855 0.88 4,380,273 3,799,886 ### ### 0.1
2018-Aug-30 Thu 0.85 0.87 0.845 0.87 4,663,555 ### ### ### 0.1
2018-Aug-29 Wed 0.845 0.85 ### 0.845 ### ### ###
2018-Aug-28 Tue 0.875 0.88 0.84 0.85 14.8 14.8 ###
2018-Aug-27 Mon ### 0.875 0.86 ### 4,809,422 4,172,173 67.8 67.8 0.0
2018-Aug-24 Fri 0.86 ### 0.86 ### 26,348,627 ### ### ### 0.0
2018-Aug-23 Thu ### 0.875 0.845 0.85 21,261,045 ### ### ### ###
2018-Aug-22 Wed 0.86 0.87 0.855 0.86 ### ### ###
2018-Aug-21 Tue 0.86 0.87 0.855 ### 76.1 76.1 0.0
2018-Aug-20 Mon 0.875 ### 0.872 0.875 73.1 73.1 0.1
2018-Aug-17 Fri ### 0.88 ### 0.87 ### ### 0.1
2018-Aug-16 Thu 0.86 0.882 0.857 0.87 82.4 82.4 0.1
2018-Aug-15 Wed 0.88 0.89 0.85 0.875 32.7 32.7 0.1
2018-Aug-14 Tue 0.88 ### 0.875 0.89 11,941,882 5,224,573 79.5 79.5 ###
2018-Aug-13 Mon 0.87 ### 0.86 0.885 ### ### ###
2018-Aug-10 Fri 0.87 0.885 ### 0.875 17,476,852 ### ### ### 0.1
2018-Aug-09 Thu 0.855 0.875 0.855 0.87 86.9 86.9 0.1
2018-Aug-08 Wed 0.855 0.875 0.845 0.86 12,790,076 ### 77.2 77.2 ###
2018-Aug-07 Tue ### 0.875 0.855 0.86 33.2 33.2 ###
2018-Aug-06 Mon ### 0.87 0.855 ### 71.5 71.5 0.0
2018-Aug-03 Fri 0.855 ### 0.85 ### ### ### 0.0
2018-Aug-02 Thu 0.85 0.857 0.827 0.855 80.9 80.9 ###
2018-Aug-01 Wed 0.82 0.847 ### 0.845 91.8 91.8 ###
2018-Jul-31 Tue ### 0.825 ### 0.81 23,798,029 9,816,686 ### ### 0.1
2018-Jul-30 Mon 0.79 ### 0.787 0.81 39,684,477 15,615,841 ### ### 0.1
2018-Jul-27 Fri 0.83 ### ### ### 10.8 10.8 0.0
2018-Jul-26 Thu 0.87 0.88 0.825 ### ### ### 0.0
2018-Jul-25 Wed 0.78 0.78 ### 0.77 22.4 22.4 0.1
2018-Jul-24 Tue 0.8 0.8 0.775 0.78 15.8 15.8 0.1
2018-Jul-23 Mon ### ### 0.785 ### 7,147,583 2,805,426 25.3 25.3 0.0
2018-Jul-20 Fri 0.8 ### ### ### 5,943,528 0 ### ### 0.0
2018-Jul-19 Thu 0.775 ### ### 0.8 20,832,628 0 91.3 91.3 0.1
2018-Jul-18 Wed 0.79 0.82 0.775 ### 33,399,489 ### 76.2 76.2 0.0
2018-Jul-17 Tue 0.785 0.79 ### 0.77 18,216,450 ### 20.6 20.6 0.1
2018-Jul-16 Mon 0.75 0.78 0.75 0.77 ### ### 0.1
2018-Jul-13 Fri 0.755 ### 0.745 0.755 ### ### ###
2018-Jul-12 Thu 0.775 0.78 0.755 0.76 12,310,229 ### ### ### 0.1
2018-Jul-11 Wed 0.76 0.775 0.755 0.775 6,000,029 4,590,022 ### ### 0.1
2018-Jul-10 Tue 0.78 0.785 0.755 0.76 3,950,720 3,042,054 12.7 12.7 0.1
2018-Jul-09 Mon 0.775 0.79 ### 0.775 12,947,529 5,114,273 74.1 74.1 0.1
2018-Jul-06 Fri 0.76 0.775 0.752 0.77 13,782,884 ### 82.6 82.6 0.1
2018-Jul-05 Thu 0.73 0.755 0.725 0.755 6,895,823 ### ### ### ###
2018-Jul-04 Wed 0.75 0.755 0.725 0.73 ### ### 0.1
2018-Jul-03 Tue 0.74 ### ### 0.75 81.6 81.6 ###
2018-Jul-02 Mon 0.745 0.755 ### 0.74 ### ### 0.1
2018-Jun-29 Fri 0.755 0.76 ### 0.75 26.5 26.5 ###
2018-Jun-28 Thu 0.75 ### 0.75 0.75 68.0 68.0 ###
2018-Jun-27 Wed 0.74 0.75 ### 0.745 5,811,158 2,179,184 77.3 77.3 ###
2018-Jun-26 Tue 0.725 0.74 ### ### ### ### 0.0
2018-Jun-25 Mon 0.72 0.74 0.72 ### 87.3 87.3 0.0
2018-Jun-22 Fri ### 0.74 ### ### 10,022,354 3,708,270 13.8 13.8 0.0
2018-Jun-21 Thu 0.725 ### ### 0.73 12,070,244 0 76.7 76.7 0.1
2018-Jun-20 Wed 0.73 ### ### 0.71 14.6 14.6 ###
2018-Jun-19 Tue 0.74 0.75 0.725 0.73 4,887,656 3,604,646 ### ### 0.1
2018-Jun-18 Mon ### 0.74 0.73 0.74 1,963,721 ### ### ### 0.1
2018-Jun-15 Fri 0.73 0.73 ### 0.73 ### ### 0.1
2018-Jun-14 Thu ### 0.74 0.725 0.73 9,577,081 ### 24.2 24.2 0.1
2018-Jun-13 Wed 0.725 0.74 0.72 0.74 90.3 90.3 0.1
2018-Jun-12 Tue 0.72 ### ### 0.725 ### ### ###
2018-Jun-08 Fri 0.725 0.727 ### 0.72 29.2 29.2 ###
2018-Jun-07 Thu 0.71 0.73 0.71 0.725 88.5 88.5 ###
2018-Jun-06 Wed ### 0.72 ### ### 83.9 83.9 0.0
2018-Jun-05 Tue ### ### ### 0.7 7,705,550 0 78.9 78.9 ###
2018-Jun-04 Mon 0.7 ### ### 0.7 ### ### ###
2018-Jun-01 Fri ### ### ### ### 11,834,342 0 19.1 19.1 0.0
2018-May-31 Thu 0.725 0.73 0.7 0.71 15.5 15.5 ###
2018-May-30 Wed 0.72 0.74 0.72 0.725 77.3 77.3 ###
2018-May-29 Tue 0.72 ### ### 0.725 10,223,121 0 77.6 77.6 ###
2018-May-28 Mon 0.73 ### 0.71 0.72 10,231,450 ### 24.3 24.3 ###
2018-May-25 Fri 0.73 ### 0.722 0.725 ### ### ###
2018-May-24 Thu 0.73 0.74 0.722 ### 78.3 78.3 0.0
2018-May-23 Wed ### 0.745 0.725 0.74 ### ### 0.1
2018-May-22 Tue 0.75 0.76 ### 0.74 26.3 26.3 0.1
2018-May-21 Mon 0.75 0.76 0.75 0.755 3,200,371 2,416,280 ### ### ###
2018-May-18 Fri ### 0.77 0.745 0.75 18.1 18.1 ###
2018-May-17 Thu ### 0.77 0.755 0.76 3,162,980 2,411,772 27.3 27.3 0.1
2018-May-16 Wed 0.755 0.772 0.75 ### 8,534,082 ### ### ### 0.0
2018-May-15 Tue 0.77 0.775 0.75 0.75 5,983,221 ### ### ### ###
2018-May-14 Mon 0.76 0.777 0.76 0.775 ### ### 0.1
2018-May-11 Fri 0.745 ### 0.745 0.76 7,498,920 2,793,347 ### ### 0.1
2018-May-10 Thu 0.76 0.76 0.745 0.75 22.0 22.0 ###
2018-May-09 Wed 0.76 ### 0.755 0.76 ### ### 0.1
2018-May-08 Tue 0.77 0.77 0.755 0.76 3,911,059 2,982,182 24.7 24.7 0.1
2018-May-07 Mon 0.76 ### 0.755 ### 4,842,440 1,828,021 ### ### 0.0
2018-May-04 Fri 0.76 ### 0.75 0.76 ### ### 0.1
2018-May-03 Thu 0.76 ### 0.75 0.755 22,399,048 8,399,643 ### ### ###
2018-May-02 Wed 0.73 ### 0.727 0.75 ### ### ###
2018-May-01 Tue ### ### 0.7 0.71 30.2 30.2 ###
2018-Apr-30 Mon 0.72 0.72 0.7 ### 3,243,323 2,302,759 ### ### 0.0
2018-Apr-27 Fri 0.71 ### ### ### 4,102,750 0 ### ### 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 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 2024-04-19 09:58:48 thru 2024-04-19 09:58:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000