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 24-May-02 01:08:06 PM 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 Page 35...

     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 .. Wednesday 1st May 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
1998-Sep-01 Tue 2.55 2.75 2.52 2.7 887,951 2,339,750 87.9 87.9 0.2
1998-Aug-31 Mon 2.7 2.77 ### ### 563,454 780,383 ### ### 0.0
1998-Aug-28 Fri 2.7 2.75 2.58 2.73 1,132,925 3,019,245 73.2 73.2 ###
1998-Aug-27 Thu 2.74 2.74 2.7 2.73 36.0 36.0 ###
1998-Aug-26 Wed 2.82 2.82 2.76 2.77 20.2 20.2 0.2
1998-Aug-25 Tue 2.8 2.82 2.78 2.82 693,380 ### ### ### ###
1998-Aug-24 Mon 2.8 2.82 2.77 2.82 603,780 ### 83.1 83.1 ###
1998-Aug-21 Fri 2.88 2.88 2.84 2.84 ### ### 0.2
1998-Aug-20 Thu 2.86 ### 2.81 2.88 1,489,540 ### ### ### 0.2
1998-Aug-19 Wed 2.88 ### 2.86 2.87 ### ### ###
1998-Aug-18 Tue ### ### 2.86 2.88 892,288 1,275,971 24.7 24.7 0.2
1998-Aug-17 Mon ### ### 2.85 2.88 10.1 10.1 0.2
1998-Aug-14 Fri 2.85 ### 2.85 ### 94.2 94.2 0.0
1998-Aug-13 Thu ### ### 2.82 2.85 315,585 444,974 ### ### ###
1998-Aug-12 Wed 2.86 ### 2.85 2.88 993,687 ### 80.5 80.5 0.2
1998-Aug-11 Tue ### ### ### ### 1,397,779 0 21.1 21.1 0.0
1998-Aug-10 Mon ### ### ### ### ### ### 0.0
1998-Aug-07 Fri ### ### ### ### 82.4 82.4 0.0
1998-Aug-06 Thu ### ### ### ### 1,583,522 0 ### ### 0.0
1998-Aug-05 Wed 2.82 ### 2.82 ### 91.3 91.3 0.0
1998-Aug-04 Tue 2.87 ### 2.85 ### 78.4 78.4 0.0
1998-Aug-03 Mon 2.87 ### 2.87 2.87 208,280 298,881 ### ### ###
1998-Jul-31 Fri ### ### 2.88 ### ### ### 0.0
1998-Jul-30 Thu 2.84 2.87 2.82 2.87 2,038,341 5,799,080 ### ### ###
1998-Jul-29 Wed 2.79 2.84 2.78 2.82 4,351,525 12,227,785 84.8 84.8 ###
1998-Jul-28 Tue 2.75 2.8 2.75 2.78 82.7 82.7 0.2
1998-Jul-27 Mon ### ### 2.73 2.74 296,745 405,056 12.5 12.5 0.2
1998-Jul-24 Fri 2.8 2.83 2.76 2.83 72.8 72.8 0.2
1998-Jul-23 Thu 2.83 2.83 2.79 2.79 6,518,148 ### ### ### ###
1998-Jul-22 Wed 2.76 2.84 2.76 2.83 ### ### 0.2
1998-Jul-21 Tue 2.77 2.83 2.77 2.77 71.0 71.0 0.2
1998-Jul-20 Mon 2.79 2.79 2.75 2.77 ### ### 0.2
1998-Jul-17 Fri 2.82 2.87 2.78 2.79 ### ### ###
1998-Jul-16 Thu 2.83 ### 2.8 2.82 20.3 20.3 ###
1998-Jul-15 Wed 2.857 2.86 2.84 2.84 28.8 28.8 0.2
1998-Jul-14 Tue 2.78 2.82 2.75 2.82 80.9 80.9 ###
1998-Jul-13 Mon 2.76 2.76 2.7 2.72 572,183 1,562,059 24.3 24.3 0.2
1998-Jul-10 Fri 2.8 2.8 2.74 2.76 465,825 ### 24.9 24.9 0.2
1998-Jul-09 Thu 2.85 2.86 2.81 2.82 ### ### ###
1998-Jul-08 Wed 2.83 2.85 2.8 2.83 1,113,020 3,144,281 ### ### 0.2
1998-Jul-07 Tue 2.83 2.86 2.83 2.85 74.0 74.0 ###
1998-Jul-06 Mon 2.86 2.88 2.83 2.83 1,676,151 ### ### ### 0.2
1998-Jul-03 Fri ### ### 2.86 2.87 494,625 ### ### ### ###
1998-Jul-02 Thu 3 3 2.85 2.88 1,019,247 ### 3.9 3.9 0.2
1998-Jul-01 Wed ### 3 ### ### 89.9 89.9 0.0
1998-Jun-30 Tue 2.78 2.86 2.75 ### ### ### 0.0
1998-Jun-29 Mon 2.79 2.79 2.74 2.76 1,965,089 5,433,471 ### ### 0.2
1998-Jun-26 Fri 2.74 2.8 2.73 2.8 294,453 ### ### ### 0.2
1998-Jun-25 Thu 2.76 2.8 2.73 2.74 876,125 2,422,485 27.2 27.2 0.2
1998-Jun-24 Wed 2.841 2.841 2.75 2.76 723,771 ### ### ### 0.2
1998-Jun-23 Tue 2.82 2.82 2.81 2.81 813,241 2,289,273 32.1 32.1 ###
1998-Jun-22 Mon 2.82 2.83 2.81 2.81 28.0 28.0 ###
1998-Jun-19 Fri 2.85 2.85 2.82 2.84 25,080 ### 29.3 29.3 0.2
1998-Jun-18 Thu ### ### 2.85 2.88 679,981 968,972 ### ### 0.2
1998-Jun-17 Wed ### ### ### 2.86 434,571 0 82.6 82.6 0.2
1998-Jun-16 Tue 2.74 2.86 2.74 2.8 251,056 702,956 ### ### 0.2
1998-Jun-15 Mon 2.84 2.87 2.75 2.8 25.4 25.4 0.2
1998-Jun-12 Fri 2.83 2.85 2.8 2.84 519,743 1,468,273 ### ### 0.2
1998-Jun-11 Thu 2.82 2.87 2.8 2.87 585,741 1,660,575 89.3 89.3 ###
1998-Jun-10 Wed 2.88 ### 2.8 2.85 710,929 ### ### ### ###
1998-Jun-09 Tue ### ### ### ### ### ### 0.0
1998-Jun-05 Fri ### ### 2.88 ### ### ### 0.0
1998-Jun-04 Thu ### ### ### ### ### ### 0.0
1998-Jun-03 Wed ### ### ### ### 556,687 0 21.9 21.9 0.0
1998-Jun-02 Tue ### ### ### ### 1,093,322 0 ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 1,155,221 0 85.7 85.7 0.0
1998-May-29 Fri 3 ### 3 ### 939,629 1,409,443 ### ### 0.0
1998-May-28 Thu ### ### ### ### 82.6 82.6 0.0
1998-May-27 Wed ### ### ### ### ### ### 0.0
1998-May-26 Tue ### ### ### ### ### ### 0.0
1998-May-25 Mon 2.957 ### ### ### 457,078 0 ### ### 0.0
1998-May-22 Fri 2.944 ### ### ### 86.9 86.9 0.0
1998-May-21 Thu ### ### ### ### 81.1 81.1 0.0
1998-May-20 Wed ### ### 2.87 2.87 21.0 21.0 ###
1998-May-19 Tue ### ### 2.857 ### 2,316,780 3,309,520 ### ### 0.0
1998-May-18 Mon 2.89 ### 2.8 2.87 8,446,524 ### 34.2 34.2 ###
1998-May-15 Fri ### ### 2.89 ### 76.1 76.1 0.0
1998-May-14 Thu 2.89 ### 2.87 2.921 2,617,924 3,756,720 83.3 83.3 0.2
1998-May-13 Wed 2.854 ### 2.85 2.89 86.3 86.3 ###
1998-May-12 Tue 2.827 ### 2.82 2.85 794,458 1,120,185 77.9 77.9 ###
1998-May-11 Mon 2.8 2.82 2.8 2.8 72.0 72.0 0.2
1998-May-08 Fri 2.78 2.81 2.77 2.8 ### ### 0.2
1998-May-07 Thu 2.76 2.8 2.75 2.8 1,141,884 3,168,728 ### ### 0.2
1998-May-06 Wed ### ### 2.76 2.78 435,547 601,054 30.6 30.6 0.2
1998-May-05 Tue 2.81 2.84 2.8 2.81 1,000,644 ### ### ### ###
1998-May-04 Mon 2.8 2.84 2.8 2.82 1,400,546 ### 81.1 81.1 ###
1998-May-01 Fri 2.84 2.84 2.8 2.8 2,289,387 6,456,071 15.9 15.9 0.2
1998-Apr-30 Thu 2.846 2.85 2.8 2.8 1,664,455 4,702,085 ### ### 0.2
1998-Apr-29 Wed 2.855 2.88 2.83 2.84 1,788,276 5,105,527 ### ### 0.2
1998-Apr-28 Tue 2.8 2.86 2.78 2.85 1,714,177 4,833,979 87.9 87.9 ###
1998-Apr-27 Mon 2.81 2.886 2.81 2.886 ### ### ###
1998-Apr-24 Fri 2.84 2.84 2.79 2.81 2,688,044 7,566,843 22.0 22.0 ###
1998-Apr-23 Thu ### ### 2.8 2.82 15,301,224 ### 3.9 3.9 ###
1998-Apr-22 Wed ### ### ### ### 4,980,755 0 12.8 12.8 0.0
1998-Apr-21 Tue ### ### ### ### 1,547,949 0 ### ### 0.0
1998-Apr-20 Mon ### ### 3 ### 1,458,483 2,187,724 ### ### 0.0
1998-Apr-17 Fri ### ### ### ### ### ### 0.0
1998-Apr-16 Thu ### ### ### ### 2,845,987 0 ### ### 0.0
1998-Apr-15 Wed ### ### ### ### 576,679 0 ### ### 0.0
1998-Apr-14 Tue ### ### ### ### 280,076 0 ### ### 0.0
1998-Apr-09 Thu ### ### 2.89 ### ### ### 0.0
1998-Apr-08 Wed ### ### ### ### 3,967,952 0 71.5 71.5 0.0
1998-Apr-07 Tue ### ### ### ### ### ### 0.0
1998-Apr-06 Mon ### 3 ### ### 2,606,183 3,909,274 ### ### 0.0
1998-Apr-03 Fri ### ### ### ### 88.0 88.0 0.0
1998-Apr-02 Thu ### 3 ### ### 1,444,327 ### ### ### 0.0
1998-Apr-01 Wed 2.89 ### 2.89 ### ### ### 0.0
1998-Mar-31 Tue ### ### 2.84 ### ### ### 0.0
1998-Mar-30 Mon ### ### 2.86 2.89 14.9 14.9 ###
1998-Mar-27 Fri ### ### ### ### 23.1 23.1 0.0
1998-Mar-26 Thu ### ### ### ### 1,510,253 0 85.6 85.6 0.0
1998-Mar-25 Wed 2.87 ### 2.87 ### ### ### 0.0
1998-Mar-24 Tue ### ### ### ### 71.5 71.5 0.0
1998-Mar-23 Mon ### ### ### ### ### ### 0.0
1998-Mar-20 Fri ### ### ### ### 2,289,720 0 ### ### 0.0
1998-Mar-19 Thu ### ### 2.88 ### 73.1 73.1 0.0
1998-Mar-18 Wed ### ### 2.89 ### 1,942,125 2,806,370 ### ### 0.0
1998-Mar-17 Tue ### ### ### ### 2,666,477 0 ### ### 0.0
1998-Mar-16 Mon ### ### ### ### 894,421 0 ### ### 0.0
1998-Mar-13 Fri ### ### ### ### 71.4 71.4 0.0
1998-Mar-12 Thu ### ### ### ### 1,238,327 0 28.3 28.3 0.0
1998-Mar-11 Wed ### ### 2.89 ### ### ### 0.0
1998-Mar-10 Tue 2.88 ### 2.88 ### 3,204,584 ### 82.1 82.1 0.0
1998-Mar-09 Mon ### ### 2.85 2.87 1,049,549 ### ### ### ###
1998-Mar-06 Fri 2.842 2.86 2.82 2.85 66.5 66.5 ###
1998-Mar-05 Thu ### 2.86 2.75 2.82 ### ### ###
1998-Mar-04 Wed ### 2.87 2.83 2.84 1,241,077 ### 22.5 22.5 0.2
1998-Mar-03 Tue 2.951 2.957 2.81 2.85 ### ### ###
1998-Mar-02 Mon 3 ### ### ### ### ### 0.0
1998-Feb-27 Fri ### 2.978 ### 2.978 1,144,051 ### ### ### 0.2
1998-Feb-26 Thu 2.952 3 ### ### 14.4 14.4 0.0
1998-Feb-25 Wed 2.941 ### ### ### 624,476 0 ### ### 0.0
1998-Feb-24 Tue ### 3 2.88 ### 3,034,524 ### 21.1 21.1 0.0
1998-Feb-23 Mon ### ### 3 3 9.7 9.7 0.2
1998-Feb-20 Fri ### ### ### ### 19.4 19.4 0.0
1998-Feb-19 Thu ### ### ### ### 614,125 0 19.8 19.8 0.0
1998-Feb-18 Wed ### ### ### ### ### ### 0.0
1998-Feb-17 Tue ### ### ### ### ### ### 0.0
1998-Feb-16 Mon ### ### ### ### 152,848 0 28.1 28.1 0.0
1998-Feb-13 Fri ### ### ### ### 544,141 0 ### ### 0.0
1998-Feb-12 Thu 3.156 ### ### ### ### ### 0.0
1998-Feb-11 Wed ### 3.2 ### ### 405,049 648,078 79.3 79.3 0.0
1998-Feb-10 Tue ### ### ### ### ### ### 0.0
1998-Feb-09 Mon 3.2 3.21 ### ### 881,858 1,415,382 21.0 21.0 0.0
1998-Feb-06 Fri ### 3.22 ### 3.187 1,527,125 2,458,671 ### ### 0.2
1998-Feb-05 Thu 3.22 3.25 ### ### 1,607,554 2,612,275 19.9 19.9 0.0
1998-Feb-04 Wed 3.26 ### 3.24 3.25 1,431,750 ### ### ### 0.2
1998-Feb-03 Tue ### ### 3.24 3.26 25.5 25.5 0.2
1998-Feb-02 Mon 3.26 ### 3.25 ### 1,197,042 ### ### ### 0.0
1998-Jan-30 Fri ### ### 3.25 3.26 2,821,527 4,584,981 ### ### 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 >>
     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 2024-05-02 13:08:06 thru 2024-05-02 13:08:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000