(FXJ) FAIRFAX MEDIA LIMITED Daily Prices Page 6...


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
2015-Oct-27 Tue ### 0.955 ### 0.955 6,760,050 3,227,923 85.5 85.5 0.1
2015-Oct-26 Mon ### 0.975 ### ### ### ### 0.0
2015-Oct-23 Fri ### 0.955 ### 0.945 ### ### 0.1
2015-Oct-22 Thu ### ### ### ### ### ### 0.0
2015-Oct-21 Wed ### ### ### ### 8,980,481 0 21.8 21.8 0.0
2015-Oct-20 Tue ### ### ### 0.925 ### ### ###
2015-Oct-19 Mon ### ### ### ### 80.6 80.6 0.0
2015-Oct-16 Fri ### ### ### 0.925 ### ### ###
2015-Oct-15 Thu ### 0.927 ### ### 80.4 80.4 0.0
2015-Oct-14 Wed ### ### 0.89 ### 8,444,581 ### 67.4 67.4 0.0
2015-Oct-13 Tue 0.925 0.927 ### ### 8,057,248 ### ### ### 0.0
2015-Oct-12 Mon 0.925 0.945 0.925 ### 79.9 79.9 0.0
2015-Oct-09 Fri ### ### 0.925 ### 6,192,783 ### 73.2 73.2 0.0
2015-Oct-08 Thu ### ### ### ### ### ### 0.0
2015-Oct-07 Wed ### ### ### ### 4,954,983 0 ### ### 0.0
2015-Oct-06 Tue ### 0.927 ### ### 26.0 26.0 0.0
2015-Oct-05 Mon ### ### 0.89 ### 5,448,077 ### ### ### 0.0
2015-Oct-02 Fri 0.88 ### 0.875 0.885 74.4 74.4 ###
2015-Oct-01 Thu 0.885 ### 0.88 0.89 ### ### ###
2015-Sep-30 Wed 0.86 ### 0.86 0.885 86.3 86.3 ###
2015-Sep-29 Tue 0.86 0.87 0.855 ### ### ### 0.0
2015-Sep-28 Mon ### 0.88 0.86 0.88 17,368,326 15,110,443 78.3 78.3 0.1
2015-Sep-25 Fri 0.87 0.875 ### ### 29.0 29.0 0.0
2015-Sep-24 Thu ### 0.87 0.855 0.87 ### ### 0.1
2015-Sep-23 Wed ### 0.88 0.855 0.86 14,221,322 ### ### ### ###
2015-Sep-22 Tue 0.86 0.877 0.86 0.875 ### ### 0.1
2015-Sep-21 Mon 0.86 0.87 0.85 ### ### ### 0.0
2015-Sep-18 Fri 0.855 0.88 0.855 0.875 9,433,643 8,183,685 ### ### 0.1
2015-Sep-17 Thu 0.86 0.875 0.855 0.86 8,570,471 7,413,457 ### ### ###
2015-Sep-16 Wed 0.86 ### 0.852 0.86 10,669,840 4,545,351 64.6 64.6 ###
2015-Sep-15 Tue 0.87 0.89 0.86 0.87 77.0 77.0 0.1
2015-Sep-14 Mon 0.875 0.88 0.855 ### 12,114,572 ### ### ### 0.0
2015-Sep-11 Fri 0.85 0.87 0.84 0.86 82.2 82.2 ###
2015-Sep-10 Thu 0.85 ### 0.842 0.85 10,228,381 4,306,148 74.1 74.1 ###
2015-Sep-09 Wed 0.85 0.88 0.85 ### 11,249,977 ### 77.8 77.8 0.0
2015-Sep-08 Tue 0.825 0.845 0.82 0.845 83.9 83.9 ###
2015-Sep-07 Mon 0.81 0.842 0.79 0.84 93.4 93.4 ###
2015-Sep-04 Fri 0.82 0.83 0.8 ### 22,173,327 ### 28.3 28.3 0.0
2015-Sep-03 Thu 0.83 0.845 ### ### ### ### 0.0
2015-Sep-02 Wed ### ### 0.8 ### 19,218,982 ### ### ### 0.0
2015-Sep-01 Tue 0.84 0.847 ### 0.83 17,016,784 ### ### ### ###
2015-Aug-31 Mon ### 0.857 0.83 0.855 9,205,073 7,764,479 86.8 86.8 ###
2015-Aug-28 Fri 0.845 0.86 0.827 0.84 9,358,252 7,893,685 29.7 29.7 ###
2015-Aug-27 Thu 0.855 ### 0.83 0.84 7,216,727 2,994,941 ### ### ###
2015-Aug-26 Wed 0.81 0.86 ### 0.845 88.0 88.0 ###
2015-Aug-25 Tue 0.79 0.845 0.79 0.84 15,002,628 12,264,648 84.1 84.1 ###
2015-Aug-24 Mon 0.86 ### ### 0.82 ### ### 0.1
2015-Aug-21 Fri 0.87 0.88 0.855 0.88 78.7 78.7 0.1
2015-Aug-20 Thu 0.87 ### 0.86 ### ### ### 0.0
2015-Aug-19 Wed 0.88 0.89 0.875 0.89 8,230,070 ### ### ### ###
2015-Aug-18 Tue 0.89 ### 0.875 0.88 16,675,228 ### ### ### 0.1
2015-Aug-17 Mon 0.89 ### 0.875 0.89 7,505,975 ### 76.1 76.1 ###
2015-Aug-14 Fri 0.86 ### 0.86 0.89 25,572,044 10,995,978 ### ### ###
2015-Aug-13 Thu 0.855 0.88 0.845 0.855 71.9 71.9 ###
2015-Aug-12 Wed 0.84 0.84 0.81 ### ### ### 0.0
2015-Aug-11 Tue 0.84 0.847 0.83 ### 6,839,670 ### 34.4 34.4 0.0
2015-Aug-10 Mon ### 0.84 0.82 0.83 26.0 26.0 ###
2015-Aug-07 Fri 0.845 0.88 ### 0.84 33.4 33.4 ###
2015-Aug-06 Thu 0.87 0.87 0.84 0.86 8,594,951 7,348,683 ### ### ###
2015-Aug-05 Wed 0.885 0.887 ### ### 16.1 16.1 0.0
2015-Aug-04 Tue 0.855 ### 0.847 ### ### ### 0.0
2015-Aug-03 Mon 0.845 0.86 0.845 0.85 5,840,882 4,979,351 81.6 81.6 ###
2015-Jul-31 Fri 0.85 0.86 0.845 0.85 ### ### ###
2015-Jul-30 Thu ### 0.855 ### 0.85 4,343,146 ### ### ### ###
2015-Jul-29 Wed ### 0.845 ### ### 15,015,043 6,343,855 70.1 70.1 0.0
2015-Jul-28 Tue 0.83 0.84 0.82 0.83 ### ### ###
2015-Jul-27 Mon ### 0.845 0.827 0.845 5,112,578 ### 79.8 79.8 ###
2015-Jul-24 Fri ### 0.845 ### 0.84 13,741,750 5,805,889 79.5 79.5 ###
2015-Jul-23 Thu 0.83 0.84 0.825 0.84 ### ### ###
2015-Jul-22 Wed 0.84 0.84 0.825 0.83 ### ### ###
2015-Jul-21 Tue 0.83 0.845 0.82 ### 8,738,180 ### 76.3 76.3 0.0
2015-Jul-20 Mon 0.83 0.83 ### 0.82 11,628,346 ### ### ### 0.1
2015-Jul-17 Fri 0.855 0.855 0.822 0.83 8.9 8.9 ###
2015-Jul-16 Thu 0.86 0.86 ### 0.845 21.1 21.1 ###
2015-Jul-15 Wed 0.82 ### ### 0.83 ### ### ###
2015-Jul-14 Tue 0.82 0.82 0.81 0.82 65.5 65.5 0.1
2015-Jul-13 Mon 0.83 0.83 ### ### ### ### 0.0
2015-Jul-10 Fri 0.86 0.86 0.82 0.83 ### ### ###
2015-Jul-09 Thu 0.84 ### 0.83 0.85 79.1 79.1 ###
2015-Jul-08 Wed 0.82 0.85 0.82 0.845 15,295,875 12,772,055 ### ### ###
2015-Jul-07 Tue ### ### 0.8 0.83 88.4 88.4 ###
2015-Jul-06 Mon 0.79 0.81 0.782 ### ### ### 0.0
2015-Jul-03 Fri 0.825 0.83 0.79 ### ### ### 0.0
2015-Jul-02 Thu 0.83 0.845 0.825 0.83 ### ### ###
2015-Jul-01 Wed 0.82 ### 0.82 0.83 ### ### ###
2015-Jun-30 Tue 0.825 0.845 ### ### 24,242,987 ### 17.8 17.8 0.0
2015-Jun-29 Mon 0.825 0.84 0.81 0.825 16,859,776 ### 83.4 83.4 0.1
2015-Jun-26 Fri 0.85 0.86 ### 0.845 ### ### ###
2015-Jun-25 Thu 0.89 0.89 0.85 0.855 ### ### ###
2015-Jun-24 Wed ### ### 0.88 0.88 ### ### 0.1
2015-Jun-23 Tue 0.89 ### 0.882 ### 76.9 76.9 0.0
2015-Jun-22 Mon ### ### 0.875 0.88 ### ### 0.1
2015-Jun-19 Fri 0.87 0.89 ### 0.88 77.0 77.0 0.1
2015-Jun-18 Thu 0.875 0.885 ### 0.87 ### ### 0.1
2015-Jun-17 Wed ### ### 0.885 0.885 12,136,180 5,370,259 ### ### ###
2015-Jun-16 Tue ### 0.925 ### ### 13,508,474 ### ### ### 0.0
2015-Jun-15 Mon ### ### ### ### 75.0 75.0 0.0
2015-Jun-12 Fri ### ### ### ### 8,253,740 0 ### ### 0.0
2015-Jun-11 Thu ### ### ### ### 16.7 16.7 0.0
2015-Jun-10 Wed ### 0.945 ### 0.925 8,215,248 ### 29.0 29.0 ###
2015-Jun-09 Tue 0.945 ### ### ### 21.9 21.9 0.0
2015-Jun-05 Fri ### ### ### ### ### ### 0.0
2015-Jun-04 Thu ### 0.985 0.952 ### ### ### 0.0
2015-Jun-03 Wed 0.985 ### ### 0.975 ### ### ###
2015-Jun-02 Tue 1.025 ### 0.985 ### 13,787,182 6,790,187 12.6 12.6 0.0
2015-Jun-01 Mon 1.025 ### ### ### 16,651,242 0 ### ### 0.0
2015-May-29 Fri ### ### ### ### 10,480,129 0 76.6 76.6 0.0
2015-May-28 Thu ### ### ### ### 23.4 23.4 0.0
2015-May-27 Wed ### 1.025 ### ### ### ### 0.0
2015-May-26 Tue ### ### ### 1.025 8,931,387 0 18.4 18.4 ###
2015-May-25 Mon ### 1.045 ### ### ### ### 0.0
2015-May-22 Fri 1.045 ### ### ### 4,383,076 0 26.5 26.5 0.0
2015-May-21 Thu 1.055 1.055 ### 1.045 22.2 22.2 0.1
2015-May-20 Wed ### 1.045 ### ### 5,533,722 ### ### ### 0.0
2015-May-19 Tue ### 1.045 1.025 ### 8,459,754 8,755,845 ### ### 0.0
2015-May-18 Mon 1.055 ### 1.045 1.045 ### ### 0.1
2015-May-15 Fri ### 1.055 ### ### 11,305,220 ### 71.5 71.5 0.0
2015-May-14 Thu 1.025 1.045 ### ### 82.3 82.3 0.0
2015-May-13 Wed ### ### ### 1.025 12,594,089 0 ### ### ###
2015-May-12 Tue 1 ### 0.985 ### 13,441,046 ### ### ### 0.0
2015-May-11 Mon ### ### 1 ### 17,510,027 ### ### ### 0.0
2015-May-08 Fri ### ### ### ### 10,704,659 0 21.8 21.8 0.0
2015-May-07 Thu 0.985 ### 0.985 1.025 93.7 93.7 ###
2015-May-06 Wed ### 1.045 ### ### 10.9 10.9 0.0
2015-May-05 Tue ### ### ### 1.055 ### ### 0.1
2015-May-04 Mon ### ### 1.045 1.055 11,031,289 5,763,848 ### ### 0.1
2015-May-01 Fri 1.045 ### ### 1.055 11,703,152 0 71.2 71.2 0.1
2015-Apr-30 Thu ### 1.055 ### 1.045 72.8 72.8 0.1
2015-Apr-29 Wed 1.075 ### 1.055 ### 15,748,281 ### ### ### 0.0
2015-Apr-28 Tue ### 1.085 ### 1.075 15,622,185 ### 80.1 80.1 ###
2015-Apr-27 Mon 1.025 ### ### ### ### ### 0.0
2015-Apr-24 Fri ### ### ### ### 14,185,928 0 63.7 63.7 0.0
2015-Apr-23 Thu 1.025 ### ### ### 14,167,889 0 ### ### 0.0
2015-Apr-22 Wed ### 1.045 1.022 1.025 ### ### ###
2015-Apr-21 Tue ### ### 1.025 ### 77.3 77.3 0.0
2015-Apr-20 Mon ### ### ### ### 10,754,750 0 ### ### 0.0
2015-Apr-17 Fri ### ### ### ### 10,856,381 0 81.9 81.9 0.0
2015-Apr-16 Thu ### ### ### ### 15,979,723 0 ### ### 0.0
2015-Apr-15 Wed ### 1.045 ### 1.025 11,448,075 ### ### ### ###
2015-Apr-14 Tue ### ### ### ### ### ### 0.0
2015-Apr-13 Mon ### ### 0.977 ### 25.2 25.2 0.0
2015-Apr-10 Fri ### ### ### 0.985 8,923,383 0 19.0 19.0 ###
2015-Apr-09 Thu ### ### ### 0.985 15,883,341 0 ### ### ###
2015-Apr-08 Wed ### 1 0.975 1 9,268,480 9,152,624 ### ### ###
2015-Apr-07 Tue 1 ### ### 0.975 10,260,582 0 15.8 15.8 ###
2015-Apr-02 Thu 0.955 1 ### ### 13,142,424 ### 91.8 91.8 0.0
2015-Apr-01 Wed ### ### ### 0.955 4,920,351 0 85.0 85.0 0.1
2015-Mar-31 Tue ### ### ### 0.955 ### ### 0.1
2015-Mar-30 Mon 0.955 0.955 0.925 ### 18.4 18.4 0.0
2015-Mar-27 Fri ### ### 0.925 0.955 12,895,259 5,964,057 ### ### 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 >>

Server processing from 2024-06-17 18:27:12 thru 2024-06-17 18:27:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000