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 11:03:40 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 5...

     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
2016-Jun-30 Thu ### ### ### ### ### ### 0.0
2016-Jun-29 Wed ### ### 0.88 ### 4,769,147 2,098,424 ### ### 0.0
2016-Jun-28 Tue 0.89 ### 0.89 0.89 6,513,824 2,898,651 70.6 70.6 ###
2016-Jun-27 Mon ### 0.925 ### 0.925 84.9 84.9 ###
2016-May-27 Fri ### 0.927 ### ### 66.6 66.6 0.0
2016-May-26 Thu ### ### ### ### ### ### 0.0
2016-May-25 Wed ### 0.925 ### ### 12,258,778 5,669,684 ### ### 0.0
2016-May-24 Tue ### ### ### ### 16,381,247 0 ### ### 0.0
2016-May-23 Mon ### 0.945 ### ### ### ### 0.0
2016-May-20 Fri ### 0.945 0.925 0.925 ### ### ###
2016-May-19 Thu ### ### ### ### 12,826,543 0 ### ### 0.0
2016-May-18 Wed ### ### ### ### 10,688,623 0 ### ### 0.0
2016-May-17 Tue ### ### ### ### 10,561,841 0 ### ### 0.0
2016-May-16 Mon ### ### ### 0.925 ### ### ###
2016-May-13 Fri ### ### ### ### ### ### 0.0
2016-May-12 Thu ### 0.945 ### ### 40,809,274 19,282,381 94.5 94.5 0.0
2016-May-11 Wed 0.855 ### 0.84 0.86 75.4 75.4 ###
2016-May-10 Tue 0.845 0.85 ### 0.82 17.9 17.9 0.1
2016-May-09 Mon 0.8 0.845 0.8 0.84 8,656,043 ### 91.7 91.7 ###
2016-May-06 Fri ### 0.81 0.78 0.8 23.0 23.0 0.1
2016-May-05 Thu ### ### ### 0.81 9,397,120 0 ### ### 0.1
2016-May-04 Wed 0.825 0.825 0.79 0.8 8,527,229 ### 19.4 19.4 0.1
2016-May-03 Tue 0.8 0.825 0.79 ### 15,301,573 12,356,020 78.3 78.3 0.0
2016-May-02 Mon ### 0.8 0.785 0.8 72.4 72.4 0.1
2016-Apr-29 Fri 0.78 0.8 0.77 ### 10,068,771 7,903,985 ### ### 0.0
2016-Apr-28 Thu 0.775 0.78 0.77 0.78 ### ### 0.1
2016-Apr-27 Wed 0.78 ### 0.772 0.775 ### ### 0.1
2016-Apr-26 Tue ### 0.8 0.78 0.785 28.9 28.9 ###
2016-Apr-22 Fri 0.8 ### 0.787 ### 8,637,186 ### ### ### 0.0
2016-Apr-21 Thu 0.79 ### 0.78 0.79 5,888,556 ### ### ### ###
2016-Apr-20 Wed 0.79 ### 0.77 0.78 5,059,851 1,948,042 25.7 25.7 0.1
2016-Apr-19 Tue 0.78 0.79 0.77 0.79 80.1 80.1 ###
2016-Apr-18 Mon 0.785 0.79 ### 0.775 22.0 22.0 0.1
2016-Apr-15 Fri 0.79 ### 0.777 0.785 10,413,828 4,045,772 ### ### ###
2016-Apr-14 Thu 0.785 ### 0.775 0.785 3,882,359 ### ### ### ###
2016-Apr-13 Wed 0.8 ### 0.777 0.78 5,337,845 2,073,752 ### ### 0.1
2016-Apr-12 Tue 0.775 ### 0.77 0.79 84.1 84.1 ###
2016-Apr-11 Mon 0.78 0.79 0.775 0.78 2,934,158 2,295,978 70.5 70.5 0.1
2016-Apr-08 Fri 0.78 0.79 0.77 0.785 73.0 73.0 ###
2016-Apr-07 Thu 0.8 ### 0.79 0.79 20.0 20.0 ###
2016-Apr-06 Wed 0.785 ### 0.785 0.8 7,251,149 2,846,075 82.8 82.8 0.1
2016-Apr-05 Tue 0.81 ### 0.775 0.775 10.0 10.0 0.1
2016-Apr-04 Mon 0.83 ### ### ### 17.7 17.7 0.0
2016-Apr-01 Fri 0.845 0.85 0.825 0.83 19.7 19.7 ###
2016-Mar-31 Thu 0.845 ### 0.84 0.86 12,201,587 ### ### ### ###
2016-Mar-30 Wed 0.84 0.845 0.83 ### 8,481,747 ### 31.2 31.2 0.0
2016-Mar-29 Tue 0.83 0.842 0.83 0.84 ### ### ###
2016-Mar-24 Thu 0.85 0.855 0.82 ### 17.5 17.5 0.0
2016-Mar-23 Wed 0.86 ### ### 0.855 ### ### ###
2016-Mar-22 Tue 0.84 0.875 ### ### 90.5 90.5 0.0
2016-Mar-21 Mon 0.81 0.845 0.81 ### ### ### 0.0
2016-Mar-18 Fri 0.82 ### 0.8 0.825 75.5 75.5 0.1
2016-Mar-17 Thu 0.785 0.82 0.775 0.79 ### ### ###
2016-Mar-16 Wed 0.76 0.78 0.76 0.77 6,227,042 4,794,822 ### ### 0.1
2016-Mar-15 Tue 0.78 0.78 0.755 0.76 ### ### 0.1
2016-Mar-14 Mon 0.77 0.78 0.76 0.775 5,702,349 ### ### ### 0.1
2016-Mar-11 Fri 0.755 ### 0.75 0.755 ### ### ###
2016-Mar-10 Thu 0.755 ### 0.75 0.76 ### ### 0.1
2016-Mar-09 Wed 0.76 ### 0.745 0.755 8,434,278 ### ### ### ###
2016-Mar-08 Tue ### 0.77 0.745 0.755 ### ### ###
2016-Mar-07 Mon 0.775 0.785 0.76 0.77 8,019,288 ### 29.4 29.4 0.1
2016-Mar-04 Fri 0.775 0.785 0.76 0.77 26.8 26.8 0.1
2016-Mar-03 Thu 0.785 0.787 0.77 0.775 ### ### 0.1
2016-Mar-02 Wed 0.755 0.785 0.755 0.78 14,614,250 11,252,972 88.3 88.3 0.1
2016-Mar-01 Tue 0.755 0.775 0.74 0.745 ### ### ###
2016-Feb-29 Mon 0.785 0.8 0.77 0.77 ### ### 0.1
2016-Feb-26 Fri ### 0.8 0.775 ### 69.3 69.3 0.0
2016-Feb-25 Thu 0.8 0.81 ### ### 9,524,228 ### ### ### 0.0
2016-Feb-24 Wed ### 0.8 0.785 ### 76.2 76.2 0.0
2016-Feb-23 Tue 0.78 0.8 0.775 ### 81.5 81.5 0.0
2016-Feb-22 Mon 0.78 ### ### 0.775 13,040,459 0 ### ### 0.1
2016-Feb-19 Fri 0.84 0.845 0.77 0.8 31,949,940 25,799,576 ### ### 0.1
2016-Feb-18 Thu ### 0.845 0.825 0.83 ### ### ###
2016-Feb-17 Wed ### 0.845 0.82 0.83 ### ### ###
2016-Feb-16 Tue 0.825 0.842 ### 0.825 64.1 64.1 0.1
2016-Feb-15 Mon 0.82 0.83 ### 0.82 ### ### 0.1
2016-Feb-12 Fri ### 0.83 ### ### 3,541,252 ### ### ### 0.0
2016-Feb-11 Thu ### 0.825 0.81 0.82 69.4 69.4 0.1
2016-Feb-10 Wed 0.83 0.83 0.8 ### 7,277,978 5,931,552 ### ### 0.0
2016-Feb-09 Tue 0.83 0.84 0.82 0.825 7,077,283 5,874,144 43.9 43.9 0.1
2016-Feb-08 Mon ### 0.845 0.825 0.84 6,514,245 ### 73.5 73.5 ###
2016-Feb-05 Fri 0.855 0.855 0.82 0.84 16.9 16.9 ###
2016-Feb-04 Thu 0.885 0.89 0.845 0.85 10,747,489 9,323,446 ### ### ###
2016-Feb-03 Wed 0.885 0.89 0.88 0.88 36.8 36.8 0.1
2016-Feb-02 Tue ### ### 0.88 ### 6,940,684 ### 81.8 81.8 0.0
2016-Feb-01 Mon 0.89 ### 0.885 ### 6,774,529 2,997,729 ### ### 0.0
2016-Jan-29 Fri 0.875 0.887 0.87 0.885 ### ### ###
2016-Jan-28 Thu 0.86 0.88 0.86 0.87 6,293,840 5,475,640 78.3 78.3 0.1
2016-Jan-27 Wed 0.87 0.89 ### 0.87 5,804,955 ### 75.6 75.6 0.1
2016-Jan-25 Mon 0.86 0.88 0.86 0.875 8,711,683 ### ### ### 0.1
2016-Jan-22 Fri 0.875 0.877 0.84 0.85 10.5 10.5 ###
2016-Jan-21 Thu 0.885 0.89 ### 0.87 ### ### 0.1
2016-Jan-20 Wed 0.84 0.885 0.84 0.87 9,135,588 7,879,444 ### ### 0.1
2016-Jan-19 Tue ### 0.855 0.825 0.855 ### ### ###
2016-Jan-18 Mon ### 0.827 0.8 0.82 7,355,245 ### ### ### 0.1
2016-Jan-15 Fri 0.825 0.845 ### 0.81 ### ### 0.1
2016-Jan-14 Thu 0.84 0.845 ### 0.825 7,134,644 3,014,387 ### ### 0.1
2016-Jan-13 Wed 0.85 ### 0.847 0.855 11,424,878 ### 74.5 74.5 ###
2016-Jan-12 Tue ### 0.885 0.84 0.845 7,748,988 ### ### ### ###
2016-Jan-11 Mon 0.87 0.87 0.85 0.87 7,251,344 6,236,155 72.5 72.5 0.1
2016-Jan-08 Fri 0.87 0.88 0.852 0.87 9,264,470 ### ### ### 0.1
2016-Jan-07 Thu ### ### 0.875 ### 11,973,457 5,238,387 81.4 81.4 0.0
2016-Jan-06 Wed ### 0.925 0.88 ### 7,385,780 ### ### ### 0.0
2016-Jan-05 Tue ### 0.922 ### ### ### ### 0.0
2016-Jan-04 Mon ### 0.925 ### ### ### ### 0.0
2015-Dec-31 Thu ### ### ### ### 16.6 16.6 0.0
2015-Dec-30 Wed ### ### ### ### 2,527,771 0 79.9 79.9 0.0
2015-Dec-29 Tue ### ### ### ### 2,952,682 0 ### ### 0.0
2015-Dec-24 Thu ### ### 0.885 ### 69.9 69.9 0.0
2015-Dec-23 Wed ### ### 0.885 0.89 2,226,025 ### ### ### ###
2015-Dec-22 Tue ### ### ### 0.885 6,377,089 0 24.2 24.2 ###
2015-Dec-21 Mon 0.885 ### 0.87 0.885 ### ### ###
2015-Dec-18 Fri ### ### 0.855 ### ### ### 0.0
2015-Dec-17 Thu ### 0.88 0.86 ### 13,325,426 11,593,120 ### ### 0.0
2015-Dec-16 Wed 0.855 0.872 0.855 0.86 ### ### ###
2015-Dec-15 Tue 0.86 ### 0.845 0.855 31.4 31.4 ###
2015-Dec-14 Mon 0.87 0.875 0.855 0.86 28.3 28.3 ###
2015-Dec-11 Fri 0.89 ### 0.875 0.88 ### ### 0.1
2015-Dec-10 Thu 0.88 ### 0.87 ### 86.9 86.9 0.0
2015-Dec-09 Wed ### ### 0.87 0.88 7,546,379 3,282,674 ### ### 0.1
2015-Dec-08 Tue ### ### ### ### 28.4 28.4 0.0
2015-Dec-07 Mon ### ### ### ### 39.8 39.8 0.0
2015-Dec-04 Fri ### ### 0.89 ### 8,405,354 3,740,382 69.2 69.2 0.0
2015-Dec-03 Thu ### ### ### ### ### ### 0.0
2015-Dec-02 Wed ### ### ### ### ### ### 0.0
2015-Dec-01 Tue ### ### 0.89 ### 7,120,741 3,168,729 ### ### 0.0
2015-Nov-30 Mon ### ### 0.89 0.89 22.2 22.2 ###
2015-Nov-27 Fri ### ### ### ### 8,427,350 0 79.5 79.5 0.0
2015-Nov-26 Thu ### ### 0.89 ### 6,582,181 2,929,070 78.5 78.5 0.0
2015-Nov-25 Wed ### ### 0.882 0.885 9,813,579 4,327,788 ### ### ###
2015-Nov-24 Tue ### ### 0.89 ### ### ### 0.0
2015-Nov-23 Mon ### ### ### ### ### ### 0.0
2015-Nov-20 Fri ### ### 0.887 ### 6,262,958 2,777,621 80.0 80.0 0.0
2015-Nov-19 Thu 0.88 ### 0.872 ### 8,583,329 ### ### ### 0.0
2015-Nov-18 Wed 0.845 0.875 0.845 0.875 6,213,745 5,343,820 92.0 92.0 0.1
2015-Nov-17 Tue 0.85 0.855 ### 0.845 13,018,057 ### ### ### ###
2015-Nov-16 Mon 0.83 0.855 0.83 ### 73.8 73.8 0.0
2015-Nov-13 Fri 0.85 ### ### 0.845 13,599,854 0 30.8 30.8 ###
2015-Nov-12 Thu 0.875 0.88 0.847 0.86 18.4 18.4 ###
2015-Nov-11 Wed 0.875 0.885 ### 0.88 ### ### 0.1
2015-Nov-10 Tue 0.88 0.89 ### 0.875 10,199,151 4,538,622 ### ### 0.1
2015-Nov-09 Mon 0.875 ### 0.875 0.89 ### ### ###
2015-Nov-06 Fri 0.885 ### 0.87 0.89 73.1 73.1 ###
2015-Nov-05 Thu ### ### 0.86 0.88 10,281,478 ### 7.3 7.3 0.1
2015-Nov-04 Wed ### 0.955 ### ### 12,138,985 ### 11.2 11.2 0.0
2015-Nov-03 Tue 0.945 0.955 ### ### 75.6 75.6 0.0
2015-Nov-02 Mon 0.955 0.955 ### ### 22.2 22.2 0.0
2015-Oct-30 Fri 0.945 0.955 0.945 0.945 67.5 67.5 0.1
2015-Oct-29 Thu 0.955 ### 0.945 0.955 77.9 77.9 0.1
2015-Oct-28 Wed 0.955 ### 0.945 0.955 3,989,577 1,885,075 ### ### 0.1


<< 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 23:03:40 thru 2024-05-02 23:03:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000