(FXJ) FAIRFAX MEDIA LIMITED Daily Prices Page 34...


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 .. Friday 14th June 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


<< Previous 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
1999-Apr-07 Wed ### ### 3.77 3.77 16.8 16.8 ###
1999-Apr-06 Tue 3.84 3.88 3.82 3.84 71.6 71.6 0.3
1999-Apr-01 Thu 3.88 3.88 3.79 3.84 ### ### 0.3
1999-Mar-31 Wed 3.852 ### 3.85 ### ### ### 0.0
1999-Mar-30 Tue 3.85 3.953 3.85 3.953 90.4 90.4 0.3
1999-Mar-29 Mon ### 3.88 3.8 3.85 469,542 1,803,041 82.3 82.3 0.3
1999-Mar-26 Fri ### ### 3.85 3.85 27.9 27.9 0.3
1999-Mar-25 Thu 3.76 3.82 3.73 3.82 433,623 1,636,926 ### ### 0.3
1999-Mar-24 Wed 3.776 3.88 3.73 3.76 32.1 32.1 0.3
1999-Mar-23 Tue 3.8 3.86 3.77 3.77 27.3 27.3 ###
1999-Mar-22 Mon ### ### 3.79 3.8 10.2 10.2 ###
1999-Mar-19 Fri ### ### 3.84 ### 27.7 27.7 0.0
1999-Mar-18 Thu ### ### ### ### ### ### 0.0
1999-Mar-17 Wed 4.027 4.027 ### ### ### ### 0.0
1999-Mar-16 Tue 4 ### ### ### 81.1 81.1 0.0
1999-Mar-15 Mon 4 ### 4 4 ### ### 0.3
1999-Mar-12 Fri ### ### ### ### 28.3 28.3 0.0
1999-Mar-11 Thu ### ### ### ### 4,859,021 0 ### ### 0.0
1999-Mar-10 Wed 3.986 ### 3.986 ### 1,035,958 ### ### ### 0.0
1999-Mar-09 Tue ### 4 ### ### 79.9 79.9 0.0
1999-Mar-08 Mon ### 4 ### ### 588,347 ### 81.3 81.3 0.0
1999-Mar-05 Fri 3.88 ### 3.88 ### 632,845 ### ### ### 0.0
1999-Mar-04 Thu ### ### 3.85 3.87 ### ### ###
1999-Mar-03 Wed ### ### 3.871 3.871 10.4 10.4 ###
1999-Mar-02 Tue ### 4 ### 4 80.7 80.7 0.3
1999-Mar-01 Mon ### ### ### ### 1,637,079 0 85.8 85.8 0.0
1999-Feb-26 Fri ### ### ### ### 1,564,729 0 ### ### 0.0
1999-Feb-25 Thu ### ### ### ### 889,147 0 ### ### 0.0
1999-Feb-24 Wed ### ### 3.85 ### 1,283,025 2,469,823 ### ### 0.0
1999-Feb-23 Tue ### ### ### ### 2,194,957 0 ### ### 0.0
1999-Feb-22 Mon ### ### 3.8 3.81 1,307,785 ### ### ### 0.3
1999-Feb-19 Fri ### ### ### ### 6,258,347 0 85.4 85.4 0.0
1999-Feb-18 Thu 3.75 3.78 3.7 3.75 ### ### 0.3
1999-Feb-17 Wed 3.79 3.81 3.72 3.76 2,775,372 10,449,275 ### ### 0.3
1999-Feb-16 Tue 3.75 3.8 3.74 3.79 ### ### ###
1999-Feb-15 Mon 3.721 3.76 ### 3.76 678,181 1,274,980 ### ### 0.3
1999-Feb-12 Fri 3.81 3.81 ### 3.72 12.3 12.3 0.3
1999-Feb-11 Thu 3.852 3.852 3.78 3.78 1,585,859 ### 16.0 16.0 0.3
1999-Feb-10 Wed 3.74 3.87 3.73 3.85 ### ### 0.3
1999-Feb-09 Tue ### 3.84 3.75 ### ### ### 0.0
1999-Feb-08 Mon 3.89 3.89 3.77 3.78 10.4 10.4 0.3
1999-Feb-05 Fri ### ### 3.87 ### 4,043,483 ### 8.7 8.7 0.0
1999-Feb-04 Thu 4 ### 4 ### ### ### 0.0
1999-Feb-03 Wed 3.779 ### 3.779 ### 95.2 95.2 0.0
1999-Feb-02 Tue 3.759 3.8 3.71 3.8 2,444,327 9,178,447 84.1 84.1 ###
1999-Feb-01 Mon 3.8 3.8 3.75 3.78 715,242 ### ### ### 0.3
1999-Jan-29 Fri 3.78 3.82 3.77 3.8 4,321,221 ### 71.2 71.2 ###
1999-Jan-28 Thu 3.756 3.8 3.74 3.78 76.9 76.9 0.3
1999-Jan-27 Wed 3.72 3.8 3.71 3.77 3,045,284 11,435,041 ### ### ###
1999-Jan-25 Mon ### 3.74 ### 3.7 33.4 33.4 0.3
1999-Jan-22 Fri ### 3.71 ### 3.7 ### ### 0.3
1999-Jan-21 Thu ### ### ### ### 2,831,428 0 ### ### 0.0
1999-Jan-20 Wed 3.644 ### ### ### ### ### 0.0
1999-Jan-19 Tue 3.54 ### 3.53 ### 92.5 92.5 0.0
1999-Jan-18 Mon 3.5 3.55 3.48 3.53 ### ### 0.3
1999-Jan-15 Fri 3.47 3.54 3.44 3.5 1,019,043 ### ### ### 0.3
1999-Jan-14 Thu 3.55 3.55 3.48 3.49 ### ### ###
1999-Jan-13 Wed 3.44 ### 3.42 3.57 ### ### 0.3
1999-Jan-12 Tue 3.424 3.46 3.4 3.44 810,671 ### ### ### 0.2
1999-Jan-11 Mon 3.45 3.46 3.41 3.445 35.2 35.2 ###
1999-Jan-08 Fri 3.4 3.45 ### 3.45 ### ### ###
1999-Jan-07 Thu ### 3.43 ### 3.43 ### ### 0.2
1999-Jan-06 Wed ### ### 3.26 ### 75.1 75.1 0.0
1999-Jan-05 Tue ### ### 3.25 ### 2,952,525 4,797,853 ### ### 0.0
1999-Jan-04 Mon ### ### ### ### 2,291,087 0 74.5 74.5 0.0
1998-Dec-31 Thu ### ### ### ### 65.4 65.4 0.0
1998-Dec-30 Wed ### ### ### ### ### ### 0.0
1998-Dec-29 Tue 3.27 ### 3.27 ### 539,081 ### ### ### 0.0
1998-Dec-24 Thu 3.24 3.29 3.24 3.27 518,629 1,693,323 ### ### ###
1998-Dec-23 Wed 3.24 3.25 3.23 3.24 ### ### ###
1998-Dec-22 Tue 3.22 3.24 3.2 3.24 75.4 75.4 ###
1998-Dec-21 Mon 3.251 3.251 ### 3.2 17.7 17.7 0.2
1998-Dec-18 Fri 3.24 3.26 ### 3.26 ### ### 0.2
1998-Dec-17 Thu 3.24 3.25 3.23 3.24 69.4 69.4 ###
1998-Dec-16 Wed 3.22 3.25 3.2 3.25 ### ### 0.2
1998-Dec-15 Tue 3.2 3.26 ### 3.21 3,043,948 ### ### ### ###
1998-Dec-14 Mon 3.29 3.29 3.22 3.25 4,492,656 ### 34.9 34.9 0.2
1998-Dec-11 Fri 3.2 ### 3.2 ### 20,924,124 ### ### ### 0.0
1998-Dec-10 Thu 3.27 ### 3.27 ### 119,020,588 ### 81.6 81.6 0.0
1998-Dec-09 Wed ### 3.27 ### 3.26 2,420,189 ### ### ### 0.2
1998-Dec-08 Tue 3.25 3.27 3.25 3.27 ### ### ###
1998-Dec-07 Mon 3.21 3.25 ### 3.25 ### ### 0.2
1998-Dec-04 Fri ### 3.22 ### 3.21 ### ### ###
1998-Dec-03 Thu 3.2 3.2 ### 3.183 2,203,523 ### ### ### 0.2
1998-Dec-02 Wed ### 3.23 ### 3.23 2,184,651 ### 84.3 84.3 ###
1998-Dec-01 Tue ### ### ### ### 565,256 0 ### ### 0.0
1998-Nov-30 Mon ### ### ### 3.148 3,252,558 0 29.8 29.8 0.2
1998-Nov-27 Fri 3.2 3.2 ### ### 3,544,323 ### 18.2 18.2 0.0
1998-Nov-26 Thu 3.22 3.24 3.2 3.2 ### ### 0.2
1998-Nov-25 Wed 3.2 3.22 ### 3.22 1,521,476 2,449,576 ### ### 0.2
1998-Nov-24 Tue 3.25 3.25 3 3.21 997,274 3,116,481 ### ### ###
1998-Nov-23 Mon ### 3.25 ### 3.21 2,962,058 4,813,344 75.5 75.5 ###
1998-Nov-20 Fri ### 3.2 ### ### ### ### 0.0
1998-Nov-19 Thu ### ### ### ### 93.1 93.1 0.0
1998-Nov-18 Wed 3 ### ### ### 1,044,056 0 28.8 28.8 0.0
1998-Nov-17 Tue ### ### ### ### 1,179,725 0 ### ### 0.0
1998-Nov-16 Mon ### ### 3 ### 28.0 28.0 0.0
1998-Nov-13 Fri 3 ### ### ### 1,052,881 0 76.2 76.2 0.0
1998-Nov-12 Thu ### ### ### 3 90.8 90.8 0.2
1998-Nov-11 Wed 2.859 ### 2.859 ### 1,443,576 ### ### ### 0.0
1998-Nov-10 Tue 2.85 2.87 2.85 2.86 75.9 75.9 0.2
1998-Nov-09 Mon 2.85 2.87 2.8 2.86 542,986 ### 78.6 78.6 0.2
1998-Nov-06 Fri 2.85 2.85 2.82 2.85 513,649 ### 66.0 66.0 ###
1998-Nov-05 Thu 2.85 2.85 2.83 2.85 ### ### ###
1998-Nov-04 Wed 2.79 2.85 2.78 2.84 85.5 85.5 0.2
1998-Nov-03 Tue 2.85 2.87 2.8 2.8 14.4 14.4 0.2
1998-Nov-02 Mon ### 2.87 2.81 2.84 ### ### 0.2
1998-Oct-30 Fri 2.83 2.89 2.8 2.8 1,683,342 ### 15.9 15.9 0.2
1998-Oct-29 Thu 2.82 2.82 2.81 2.82 ### ### ###
1998-Oct-28 Wed 2.82 2.83 2.81 2.82 1,183,679 3,337,974 64.3 64.3 ###
1998-Oct-27 Tue 2.84 2.85 2.81 2.82 21.7 21.7 ###
1998-Oct-26 Mon 2.8 2.85 2.78 2.84 4,000,789 11,262,221 ### ### 0.2
1998-Oct-23 Fri 2.85 2.85 2.8 2.81 ### ### ###
1998-Oct-22 Thu 2.82 2.87 2.82 2.87 82.8 82.8 ###
1998-Oct-21 Wed 2.85 ### 2.84 2.85 1,830,724 2,599,628 ### ### ###
1998-Oct-20 Tue 2.82 2.86 2.8 2.86 890,275 2,519,478 ### ### 0.2
1998-Oct-19 Mon 2.79 2.84 2.79 2.83 89.6 89.6 0.2
1998-Oct-16 Fri ### ### 2.75 2.77 9.1 9.1 0.2
1998-Oct-15 Thu 2.83 2.85 2.78 2.8 20.7 20.7 0.2
1998-Oct-14 Wed 2.81 2.86 2.8 2.8 900,642 ### 35.2 35.2 0.2
1998-Oct-13 Tue 2.85 2.89 2.81 2.82 1,625,852 4,633,678 25.0 25.0 ###
1998-Oct-12 Mon 2.87 ### 2.83 2.84 1,981,055 ### ### ### 0.2
1998-Oct-09 Fri 2.82 2.87 2.82 2.87 1,679,388 4,777,858 ### ### ###
1998-Oct-08 Thu ### ### 2.83 2.84 ### ### 0.2
1998-Oct-07 Wed 2.86 ### 2.86 ### 868,940 1,242,584 80.3 80.3 0.0
1998-Oct-06 Tue 2.83 2.86 2.83 2.86 264,685 753,028 ### ### 0.2
1998-Oct-05 Mon 2.84 2.84 2.83 2.83 70,154 198,886 30.0 30.0 0.2
1998-Oct-02 Fri 2.8 ### 2.8 2.84 1,036,129 1,450,580 77.7 77.7 0.2
1998-Oct-01 Thu 2.83 2.84 2.8 2.84 496,944 1,401,382 ### ### 0.2
1998-Sep-30 Wed 2.86 2.86 2.82 2.84 1,142,158 3,243,728 22.4 22.4 0.2
1998-Sep-29 Tue 2.82 2.87 2.82 ### 1,011,677 2,878,221 ### ### 0.0
1998-Sep-28 Mon 2.83 2.86 2.82 2.84 ### ### 0.2
1998-Sep-25 Fri ### ### 2.8 2.83 1,461,884 ### 14.3 14.3 0.2
1998-Sep-24 Thu ### ### 2.88 ### 77.7 77.7 0.0
1998-Sep-23 Wed 2.85 2.87 2.84 2.848 18.3 18.3 ###
1998-Sep-22 Tue 2.82 2.83 2.77 2.83 76.0 76.0 0.2
1998-Sep-21 Mon 2.83 2.83 2.78 2.8 23.5 23.5 0.2
1998-Sep-18 Fri 2.82 2.85 2.82 2.83 352,680 999,847 ### ### 0.2
1998-Sep-17 Thu 2.82 2.86 2.82 2.86 87.7 87.7 0.2
1998-Sep-16 Wed 2.88 2.88 2.82 2.82 ### ### ###
1998-Sep-15 Tue 2.8 2.88 2.8 2.88 ### ### 0.2
1998-Sep-14 Mon 2.78 2.78 2.76 2.76 1,190,380 3,297,352 ### ### 0.2
1998-Sep-11 Fri ### 2.81 2.73 2.74 17.8 17.8 0.2
1998-Sep-10 Thu 2.86 2.86 2.82 2.83 22.2 22.2 0.2
1998-Sep-09 Wed 2.87 ### 2.83 2.87 ### ### ###
1998-Sep-08 Tue ### ### 2.82 2.84 ### ### 0.2
1998-Sep-07 Mon 2.8 ### 2.8 2.88 1,211,354 ### ### ### 0.2
1998-Sep-04 Fri 2.75 2.79 2.73 2.79 79.0 79.0 ###
1998-Sep-03 Thu 2.76 2.79 2.76 2.77 535,980 1,487,344 ### ### 0.2
1998-Sep-02 Wed 2.7 2.8 2.7 2.8 315,155 866,676 ### ### 0.2


<< Previous 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 >>

Server processing from 2024-06-16 23:43:53 thru 2024-06-16 23:43:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000