Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-May-02 02:42:01 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 4...

     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
2017-Feb-01 Wed 0.86 ### 0.86 ### 15,071,784 ### ### ### 0.0
2017-Jan-31 Tue 0.845 0.857 0.845 0.85 6,138,827 5,224,141 80.9 80.9 ###
2017-Jan-30 Mon 0.86 0.86 0.845 0.855 6,703,424 ### 34.7 34.7 ###
2017-Jan-27 Fri 0.85 ### 0.847 0.86 6,227,659 ### 78.6 78.6 ###
2017-Jan-25 Wed 0.86 ### 0.84 0.845 18.7 18.7 ###
2017-Jan-24 Tue 0.855 0.857 0.84 0.85 ### ### ###
2017-Jan-23 Mon 0.87 0.872 0.84 0.855 ### ### ###
2017-Jan-20 Fri 0.875 0.88 0.86 0.86 5,239,888 ### ### ### ###
2017-Jan-19 Thu 0.88 0.88 0.86 0.87 4,041,688 ### 24.9 24.9 0.1
2017-Jan-18 Wed 0.875 0.877 0.855 0.87 ### ### 0.1
2017-Jan-17 Tue 0.89 ### 0.87 0.875 5,278,440 2,296,121 19.7 19.7 0.1
2017-Jan-16 Mon 0.88 ### 0.877 0.885 76.6 76.6 ###
2017-Jan-13 Fri 0.89 ### 0.875 0.88 7,544,453 ### ### ### 0.1
2017-Jan-12 Thu ### ### 0.885 0.89 3,077,623 1,361,848 ### ### ###
2017-Jan-11 Wed 0.88 ### 0.88 0.89 ### ### ###
2017-Jan-10 Tue ### ### 0.88 0.89 23.9 23.9 ###
2017-Jan-09 Mon ### ### ### ### 3,731,889 0 81.0 81.0 0.0
2017-Jan-06 Fri ### ### 0.885 ### ### ### 0.0
2017-Jan-05 Thu 0.885 ### 0.885 0.89 ### ### ###
2017-Jan-04 Wed 0.88 0.89 0.88 0.885 77.7 77.7 ###
2017-Jan-03 Tue ### ### 0.882 0.885 5,830,952 2,571,449 17.6 17.6 ###
2016-Dec-30 Fri 0.885 ### 0.885 0.89 3,532,649 ### 73.6 73.6 ###
2016-Dec-29 Thu 0.89 ### 0.88 0.885 6,327,451 2,784,078 ### ### ###
2016-Dec-28 Wed 0.87 ### 0.87 0.89 2,945,523 ### 85.6 85.6 ###
2016-Dec-23 Fri 0.875 0.89 0.87 0.88 3,923,949 3,453,075 ### ### 0.1
2016-Dec-22 Thu ### 0.875 0.855 ### ### ### 0.0
2016-Dec-21 Wed ### 0.887 0.86 0.875 4,473,083 ### ### ### 0.1
2016-Dec-20 Tue 0.84 0.88 0.84 ### 6,707,885 5,768,781 90.5 90.5 0.0
2016-Dec-19 Mon ### 0.85 0.825 ### 5,073,789 ### ### ### 0.0
2016-Dec-16 Fri 0.86 ### 0.827 0.84 ### ### ###
2016-Dec-15 Thu 0.85 0.872 0.845 0.86 8,938,180 7,673,427 ### ### ###
2016-Dec-14 Wed ### 0.875 0.86 ### 67.1 67.1 0.0
2016-Dec-13 Tue 0.89 ### 0.855 ### 7,087,721 ### 15.5 15.5 0.0
2016-Dec-12 Mon ### ### 0.882 0.89 6,391,249 2,818,540 ### ### ###
2016-Dec-09 Fri 0.875 ### ### ### 7,599,125 0 ### ### 0.0
2016-Dec-08 Thu 0.88 0.887 0.87 0.875 ### ### 0.1
2016-Dec-07 Wed 0.86 0.872 0.85 ### 4,682,084 4,031,274 72.6 72.6 0.0
2016-Dec-06 Tue 0.845 0.877 0.84 0.86 87.2 87.2 ###
2016-Dec-05 Mon 0.85 0.85 ### 0.84 ### ### ###
2016-Dec-02 Fri ### 0.875 0.83 0.855 ### ### ###
2016-Dec-01 Thu 0.81 ### ### ### 7,769,489 0 ### ### 0.0
2016-Nov-30 Wed 0.83 ### ### ### 10,239,882 0 13.0 13.0 0.0
2016-Nov-29 Tue 0.84 0.84 0.83 0.83 4,886,483 ### ### ### ###
2016-Nov-28 Mon 0.85 0.852 0.83 0.84 ### ### ###
2016-Nov-25 Fri 0.83 0.85 ### 0.85 6,384,172 2,713,273 86.5 86.5 ###
2016-Nov-24 Thu 0.84 0.84 ### 0.825 ### ### 0.1
2016-Nov-23 Wed 0.81 ### 0.81 ### 7,513,670 ### ### ### 0.0
2016-Nov-22 Tue ### ### 0.785 ### 6,417,322 ### 77.9 77.9 0.0
2016-Nov-21 Mon 0.8 ### 0.78 0.785 19.1 19.1 ###
2016-Nov-18 Fri ### ### 0.787 0.8 9,334,928 ### ### ### 0.1
2016-Nov-17 Thu 0.775 ### 0.77 0.79 5,827,384 2,243,542 ### ### ###
2016-Nov-16 Wed ### 0.8 0.77 0.785 6,710,357 ### 24.4 24.4 ###
2016-Nov-15 Tue ### 0.8 0.775 0.785 3,421,446 2,694,388 ### ### ###
2016-Nov-14 Mon ### ### ### ### ### ### 0.0
2016-Nov-11 Fri 0.8 ### 0.78 ### 6,672,452 2,602,256 31.3 31.3 0.0
2016-Nov-10 Thu 0.8 ### 0.8 0.8 ### ### 0.1
2016-Nov-09 Wed ### ### ### 0.775 7,583,547 0 22.3 22.3 0.1
2016-Nov-08 Tue 0.82 0.825 ### ### ### ### 0.0
2016-Nov-07 Mon 0.8 0.81 0.79 ### 7,559,123 ### 69.2 69.2 0.0
2016-Nov-04 Fri 0.77 0.8 ### 0.8 13,152,872 5,261,148 ### ### 0.1
2016-Nov-03 Thu 0.75 0.785 0.72 0.775 89.7 89.7 0.1
2016-Nov-02 Wed 0.82 0.825 0.79 0.81 6,766,473 5,463,926 ### ### 0.1
2016-Nov-01 Tue 0.825 0.83 0.81 0.825 3,610,057 2,960,246 72.3 72.3 0.1
2016-Oct-31 Mon 0.82 0.83 0.82 0.825 3,057,886 2,522,755 ### ### 0.1
2016-Oct-28 Fri ### 0.84 ### 0.825 9,255,148 ### 25.7 25.7 0.1
2016-Oct-27 Thu 0.825 0.845 0.822 ### 10,186,389 8,490,355 ### ### 0.0
2016-Oct-26 Wed 0.84 0.845 ### 0.83 ### ### ###
2016-Oct-25 Tue 0.855 0.86 0.845 0.85 ### ### ###
2016-Oct-24 Mon 0.88 0.88 0.85 0.86 17.8 17.8 ###
2016-Oct-21 Fri 0.87 0.88 0.86 0.875 11,830,344 ### ### ### 0.1
2016-Oct-20 Thu 0.87 0.88 0.86 ### ### ### 0.0
2016-Oct-19 Wed 0.88 0.89 0.87 0.87 ### ### 0.1
2016-Oct-18 Tue ### ### 0.88 0.88 7,565,070 ### ### ### 0.1
2016-Oct-17 Mon ### ### ### ### 37.6 37.6 0.0
2016-Oct-14 Fri ### ### ### ### 5,829,677 0 72.1 72.1 0.0
2016-Oct-13 Thu ### ### ### ### ### ### 0.0
2016-Oct-12 Wed ### ### ### ### 27.3 27.3 0.0
2016-Oct-11 Tue ### ### 0.925 ### 70.9 70.9 0.0
2016-Oct-10 Mon ### ### 0.925 0.925 2,769,121 ### ### ### ###
2016-Oct-07 Fri ### 0.955 0.925 ### 18.7 18.7 0.0
2016-Oct-06 Thu ### ### ### ### 6,618,652 0 ### ### 0.0
2016-Oct-05 Wed ### ### 0.952 ### 3,421,688 1,628,723 73.7 73.7 0.0
2016-Oct-04 Tue ### ### ### ### 28.2 28.2 0.0
2016-Oct-03 Mon ### ### ### ### ### ### 0.0
2016-Sep-30 Fri ### 0.947 ### 0.945 ### ### 0.1
2016-Sep-29 Thu 0.945 ### ### ### ### ### 0.0
2016-Sep-28 Wed ### 0.945 ### ### ### ### 0.0
2016-Sep-27 Tue 0.945 0.945 0.925 ### ### ### 0.0
2016-Sep-26 Mon ### ### ### ### 18.0 18.0 0.0
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu 0.955 0.975 ### ### 73.0 73.0 0.0
2016-Sep-21 Wed 0.925 ### 0.925 ### 6,761,976 ### ### ### 0.0
2016-Sep-20 Tue ### ### ### 0.925 28.8 28.8 ###
2016-Sep-19 Mon ### ### 0.927 ### 82.5 82.5 0.0
2016-Sep-16 Fri ### ### ### ### 19.5 19.5 0.0
2016-Sep-15 Thu ### ### ### ### ### ### 0.0
2016-Sep-14 Wed ### ### ### ### 22.7 22.7 0.0
2016-Sep-13 Tue ### 0.942 0.927 ### 8,870,847 ### ### ### 0.0
2016-Sep-12 Mon ### ### ### ### 8,197,641 0 35.6 35.6 0.0
2016-Sep-09 Fri ### ### ### ### ### ### 0.0
2016-Sep-08 Thu ### ### 0.955 0.975 ### ### ###
2016-Sep-07 Wed ### ### ### 0.975 25.9 25.9 ###
2016-Sep-06 Tue ### ### ### ### 7,614,674 0 19.5 19.5 0.0
2016-Sep-05 Mon ### ### ### 1 ### ### ###
2016-Sep-02 Fri 0.985 ### ### 0.985 71.9 71.9 ###
2016-Sep-01 Thu ### ### 0.972 ### 7,197,388 ### ### ### 0.0
2016-Aug-31 Wed 0.985 ### ### 0.985 8,729,173 0 74.4 74.4 ###
2016-Aug-30 Tue 1 1 0.975 0.985 2,917,187 2,880,722 ### ### ###
2016-Aug-29 Mon ### 1 0.975 ### 79.0 79.0 0.0
2016-Aug-26 Fri ### ### 0.985 0.985 6,481,452 ### ### ### ###
2016-Aug-25 Thu ### 1.027 ### ### 7,866,859 ### 33.4 33.4 0.0
2016-Aug-24 Wed ### 1.045 ### ### 22.3 22.3 0.0
2016-Aug-23 Tue ### 1.025 ### ### ### ### 0.0
2016-Aug-22 Mon 1.025 1.027 ### ### 37.3 37.3 0.0
2016-Aug-19 Fri 1 ### ### ### 10,154,046 0 82.6 82.6 0.0
2016-Aug-18 Thu 1.025 1.025 ### ### ### ### 0.0
2016-Aug-17 Wed ### ### ### ### 72.3 72.3 0.0
2016-Aug-16 Tue ### ### 0.982 ### 9,750,824 4,787,654 ### ### 0.0
2016-Aug-15 Mon ### 1 ### ### 11,450,488 5,725,244 ### ### 0.0
2016-Aug-12 Fri ### 0.975 0.952 ### 9,479,023 ### ### ### 0.0
2016-Aug-11 Thu 0.955 0.985 0.945 ### 82.5 82.5 0.0
2016-Aug-10 Wed ### ### ### ### 84.8 84.8 0.0
2016-Aug-09 Tue ### 1.025 ### ### 9,467,147 ### 19.3 19.3 0.0
2016-Aug-08 Mon 1.025 ### ### ### 7,153,375 0 29.6 29.6 0.0
2016-Aug-05 Fri ### ### ### 1.025 6,645,187 0 73.3 73.3 ###
2016-Aug-04 Thu 1 ### 1 ### 5,416,387 ### ### ### 0.0
2016-Aug-03 Wed 1 ### 0.985 ### ### ### 0.0
2016-Aug-02 Tue ### ### 1 ### 26.3 26.3 0.0
2016-Aug-01 Mon ### 1.042 ### ### 5,722,471 ### ### ### 0.0
2016-Jul-29 Fri 1.025 ### 1.025 ### 12,002,245 6,151,150 ### ### 0.0
2016-Jul-28 Thu ### ### ### ### 6,119,773 0 66.0 66.0 0.0
2016-Jul-27 Wed 1 ### ### ### 4,761,859 0 82.5 82.5 0.0
2016-Jul-26 Tue ### ### ### 1 23.0 23.0 ###
2016-Jul-25 Mon ### ### ### ### ### ### 0.0
2016-Jul-22 Fri ### 1.025 ### ### 8,538,823 4,376,146 ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 92.3 92.3 0.0
2016-Jul-20 Wed 0.975 0.985 0.972 0.985 73.2 73.2 ###
2016-Jul-19 Tue ### ### 0.975 0.975 ### ### ###
2016-Jul-18 Mon ### ### ### ### ### ### 0.0
2016-Jul-15 Fri ### ### 0.942 ### 4,645,928 ### ### ### 0.0
2016-Jul-14 Thu ### 0.955 ### ### 5,224,522 ### ### ### 0.0
2016-Jul-13 Wed ### ### ### 0.925 73.1 73.1 ###
2016-Jul-12 Tue ### 0.927 ### ### ### ### 0.0
2016-Jul-11 Mon ### ### ### ### 64.7 64.7 0.0
2016-Jul-08 Fri ### ### 0.89 0.89 24.5 24.5 ###
2016-Jul-07 Thu 0.89 ### 0.882 0.89 4,846,854 ### ### ### ###
2016-Jul-06 Wed 0.875 0.89 ### 0.885 5,450,873 ### 80.9 80.9 ###
2016-Jul-05 Tue 0.88 0.885 0.87 0.875 15,450,421 13,557,744 ### ### 0.1
2016-Jul-04 Mon 0.88 0.887 ### 0.88 61.5 61.5 0.1
2016-Jul-01 Fri ### ### 0.89 ### 19,185,043 8,537,344 13.2 13.2 0.0


<< 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 14:42:01 thru 2024-05-02 14:42:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000