(FXJ) FAIRFAX MEDIA LIMITED Daily Prices Page 11...


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 .. Thursday 26th September 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
2012-Nov-08 Thu 0.385 0.387 0.375 0.385 18,877,342 ### 67.7 67.7 0.0
2012-Nov-07 Wed ### ### 0.385 ### 9,509,454 ### 68.3 68.3 0.0
2012-Nov-06 Tue ### ### 0.385 ### 69.5 69.5 0.0
2012-Nov-05 Mon 0.4 ### ### ### 9,297,659 0 23.5 23.5 0.0
2012-Nov-02 Fri 0.4 0.41 ### 0.4 72.6 72.6 0.0
2012-Nov-01 Thu ### 0.4 ### 0.4 12,908,840 ### ### ### 0.0
2012-Oct-31 Wed ### ### 0.385 ### 30,077,845 5,789,985 7.2 7.2 0.0
2012-Oct-30 Tue ### 0.427 0.41 0.41 32,065,077 ### 27.3 27.3 ###
2012-Oct-29 Mon ### ### ### ### ### ### 0.0
2012-Oct-26 Fri 0.4 ### 0.385 0.385 18,521,658 ### 10.2 10.2 0.0
2012-Oct-25 Thu ### ### ### 0.4 26,278,728 0 21.0 21.0 0.0
2012-Oct-24 Wed ### ### 0.375 0.41 35,035,278 ### ### ### ###
2012-Oct-23 Tue 0.375 0.387 ### ### 16,032,883 ### ### ### 0.0
2012-Oct-22 Mon 0.355 0.382 ### ### 87.0 87.0 0.0
2012-Oct-19 Fri 0.375 0.385 0.355 ### 17,716,549 6,555,123 7.7 7.7 0.0
2012-Oct-18 Thu 0.385 ### 0.375 0.375 12.3 12.3 ###
2012-Oct-17 Wed 0.4 ### ### 0.375 5.1 5.1 ###
2012-Oct-16 Tue ### 0.4 ### ### ### ### 0.0
2012-Oct-15 Mon ### 0.4 0.385 0.385 14.9 14.9 0.0
2012-Oct-12 Fri ### 0.4 ### ### ### ### 0.0
2012-Oct-11 Thu 0.4 0.4 ### ### 8,286,226 1,657,245 ### ### 0.0
2012-Oct-10 Wed 0.4 0.4 ### 0.4 69.1 69.1 0.0
2012-Oct-09 Tue ### ### ### 0.4 6,319,882 0 18.5 18.5 0.0
2012-Oct-08 Mon ### ### ### 0.4 25.0 25.0 0.0
2012-Oct-05 Fri ### 0.41 0.4 ### 61.8 61.8 0.0
2012-Oct-04 Thu ### ### 0.4 ### 10,599,247 2,119,849 66.9 66.9 0.0
2012-Oct-03 Wed 0.4 ### ### 0.4 ### ### 0.0
2012-Oct-02 Tue ### ### ### ### ### ### 0.0
2012-Oct-01 Mon ### 0.42 0.4 ### ### ### 0.0
2012-Sep-28 Fri 0.425 0.425 0.41 ### 13.4 13.4 0.0
2012-Sep-27 Thu 0.425 ### 0.41 0.43 78.0 78.0 ###
2012-Sep-26 Wed ### 0.44 0.42 0.42 ### ### ###
2012-Sep-25 Tue 0.45 0.45 0.43 0.44 ### ### ###
2012-Sep-24 Mon ### ### 0.45 0.455 6,231,244 1,402,029 18.9 18.9 0.0
2012-Sep-21 Fri ### ### 0.46 ### 5,057,027 ### 70.1 70.1 0.0
2012-Sep-20 Thu 0.46 ### 0.46 ### 9,261,886 ### ### ### 0.0
2012-Sep-19 Wed ### ### 0.455 0.455 8,433,258 ### ### ### 0.0
2012-Sep-18 Tue 0.47 0.47 0.455 0.46 17,005,520 7,865,053 ### ### 0.0
2012-Sep-17 Mon 0.475 0.477 ### 0.47 22.1 22.1 ###
2012-Sep-14 Fri 0.475 0.48 ### 0.48 73.3 73.3 0.0
2012-Sep-13 Thu ### 0.49 0.445 0.47 15,831,782 7,401,358 80.4 80.4 ###
2012-Sep-12 Wed ### ### 0.42 ### 19,736,183 ### ### ### 0.0
2012-Sep-11 Tue 0.44 0.44 ### ### 10,784,070 ### ### ### 0.0
2012-Sep-10 Mon 0.44 0.445 0.43 ### 22.2 22.2 0.0
2012-Sep-07 Fri ### 0.44 0.43 ### 13,441,753 ### ### ### 0.0
2012-Sep-06 Thu 0.425 0.43 ### 0.43 15,097,684 ### 75.7 75.7 ###
2012-Sep-05 Wed 0.41 0.425 0.41 ### ### ### 0.0
2012-Sep-04 Tue 0.425 0.43 0.41 0.42 9,029,786 ### 26.9 26.9 ###
2012-Sep-03 Mon 0.425 ### 0.41 0.42 12,998,851 ### 24.4 24.4 ###
2012-Aug-31 Fri 0.445 0.45 ### 0.42 ### ### ###
2012-Aug-30 Thu 0.45 0.452 0.445 0.445 ### ### ###
2012-Aug-29 Wed 0.455 0.457 0.45 0.45 ### ### 0.0
2012-Aug-28 Tue 0.45 0.46 0.45 0.45 8,847,886 4,025,788 74.9 74.9 0.0
2012-Aug-27 Mon 0.46 0.475 0.45 0.45 19.5 19.5 0.0
2012-Aug-24 Fri 0.475 0.475 0.445 0.455 52,920,544 24,343,450 ### ### 0.0
2012-Aug-23 Thu 0.555 0.56 0.5 0.51 19,639,753 ### ### ### ###
2012-Aug-22 Wed 0.575 0.575 0.545 ### 8,277,920 ### 19.4 19.4 0.0
2012-Aug-21 Tue 0.56 0.575 0.55 0.575 ### ### ###
2012-Aug-20 Mon ### ### 0.545 0.56 23.1 23.1 ###
2012-Aug-17 Fri 0.57 0.58 0.56 0.56 ### ### ###
2012-Aug-16 Thu 0.545 ### 0.54 0.555 11,782,673 3,181,321 84.5 84.5 ###
2012-Aug-15 Wed 0.55 ### 0.54 0.545 26.8 26.8 0.0
2012-Aug-14 Tue 0.53 ### 0.525 0.54 11,372,727 2,985,340 ### ### 0.0
2012-Aug-13 Mon ### ### 0.52 0.53 4,564,375 ### ### ### 0.0
2012-Aug-10 Fri 0.53 ### 0.525 0.525 ### ### 0.0
2012-Aug-09 Thu 0.525 0.53 ### 0.53 16,121,689 4,272,247 ### ### 0.0
2012-Aug-08 Wed ### 0.53 0.51 0.52 14,672,659 7,629,782 77.7 77.7 0.0
2012-Aug-07 Tue ### 0.52 ### ### ### ### 0.0
2012-Aug-06 Mon 0.52 0.52 0.51 0.52 3,026,272 ### 76.3 76.3 0.0
2012-Aug-03 Fri 0.5 0.52 ### ### ### ### 0.0
2012-Aug-02 Thu 0.525 0.525 ### 0.51 ### ### ###
2012-Aug-01 Wed 0.525 ### 0.52 0.53 29,127,286 ### 83.0 83.0 0.0
2012-Jul-30 Mon ### 0.54 0.53 0.54 2,915,053 1,559,553 ### ### 0.0
2012-Jul-27 Fri 0.54 0.547 0.53 0.54 3,878,048 2,088,328 67.4 67.4 0.0
2012-Jul-26 Thu 0.53 ### 0.52 0.53 69.8 69.8 0.0
2012-Jul-25 Wed 0.55 0.552 0.53 0.53 3,889,583 ### 9.6 9.6 0.0
2012-Jul-24 Tue 0.55 0.56 0.55 0.55 2,224,071 1,234,359 75.6 75.6 ###
2012-Jul-23 Mon ### 0.57 0.55 0.55 2,563,253 1,435,421 20.2 20.2 ###
2012-Jul-20 Fri ### 0.585 ### 0.58 86.6 86.6 ###
2012-Jul-19 Thu 0.575 0.575 0.56 ### 3,791,381 ### 14.7 14.7 0.0
2012-Jul-18 Wed 0.575 0.58 0.555 ### 2,415,346 ### ### ### 0.0
2012-Jul-17 Tue 0.55 0.575 0.55 0.575 5,182,921 ### 93.6 93.6 ###
2012-Jul-13 Fri 0.56 0.57 0.55 0.56 68.0 68.0 ###
2012-Jul-12 Thu 0.57 0.57 0.55 0.555 2,272,724 1,272,725 ### ### ###
2012-Jul-11 Wed 0.56 ### 0.55 ### 8,791,986 ### 82.1 82.1 0.0
2012-Jul-10 Tue 0.58 0.585 0.555 0.56 13,313,873 ### 13.2 13.2 ###
2012-Jul-09 Mon 0.58 0.585 0.57 0.575 5,598,045 3,232,870 29.6 29.6 ###
2012-Jul-06 Fri 0.58 0.585 0.56 0.585 4,662,847 2,669,479 79.2 79.2 ###
2012-Jul-05 Thu 0.585 0.59 0.575 0.585 ### ### ###
2012-Jul-04 Wed 0.585 0.59 0.575 0.58 4,471,471 ### 14.4 14.4 ###
2012-Jul-03 Tue ### ### 0.575 0.58 12,623,548 3,629,270 ### ### ###
2012-Jul-02 Mon ### ### ### 0.585 ### ### ###
2012-Jun-29 Fri 0.54 ### ### 0.555 77.0 77.0 ###
2012-Jun-28 Thu 0.555 0.56 0.525 0.54 15,427,459 ### ### ### 0.0
2012-Jun-27 Wed 0.555 ### 0.55 0.555 4,174,641 1,148,026 ### ### ###
2012-Jun-26 Tue 0.56 0.57 0.53 0.55 29,811,154 ### ### ### ###
2012-Jun-25 Mon 0.59 0.59 0.555 0.57 ### ### ###
2012-Jun-22 Fri 0.585 0.59 0.57 0.58 7,134,877 4,138,228 27.4 27.4 ###
2012-Jun-21 Thu 0.59 ### ### 0.59 80.8 80.8 0.0
2012-Jun-20 Wed ### ### 0.59 0.59 22,371,058 ### ### ### 0.0
2012-Jun-19 Tue ### ### 0.59 ### ### ### 0.0
2012-Jun-18 Mon ### ### ### ### ### ### 0.0
2012-Jun-15 Fri ### ### 0.59 ### 97,624,576 28,799,249 ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 76.4 76.4 0.0
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue ### ### 0.59 ### ### ### 0.0
2012-Jun-08 Fri ### ### ### ### ### ### 0.0
2012-Jun-07 Thu 0.59 0.59 0.575 0.59 18,005,151 ### ### ### 0.0
2012-Jun-06 Wed 0.58 0.59 ### 0.58 70.2 70.2 ###
2012-Jun-05 Tue ### ### 0.57 0.58 11,525,424 3,284,745 2.7 2.7 ###
2012-Jun-04 Mon ### ### ### ### 7,497,270 0 83.2 83.2 0.0
2012-Jun-01 Fri ### ### ### ### 9,280,885 0 ### ### 0.0
2012-May-31 Thu ### ### ### ### 63.0 63.0 0.0
2012-May-30 Wed ### ### ### ### ### ### 0.0
2012-May-29 Tue ### ### ### ### 89.7 89.7 0.0
2012-May-28 Mon ### 0.645 0.625 0.645 83.8 83.8 ###
2012-May-25 Fri ### ### 0.625 0.625 19.5 19.5 0.0
2012-May-24 Thu 0.645 0.645 ### ### 3,797,122 1,224,571 29.1 29.1 0.0
2012-May-23 Wed ### ### ### ### ### ### 0.0
2012-May-22 Tue ### 0.655 ### ### 4,249,283 1,391,640 75.5 75.5 0.0
2012-May-21 Mon ### ### ### ### 5,066,348 0 ### ### 0.0
2012-May-18 Fri ### ### 0.625 ### 7,113,524 2,222,976 84.9 84.9 0.0
2012-May-17 Thu 0.655 ### ### 0.645 9,810,648 0 ### ### ###
2012-May-16 Wed ### 0.675 0.655 ### 13,375,051 ### ### ### 0.0
2012-May-15 Tue ### 0.675 0.655 0.655 5,901,077 ### ### ### ###
2012-May-14 Mon ### 0.675 ### 0.675 7,797,727 ### 86.9 86.9 0.0
2012-May-11 Fri 0.675 0.685 ### ### 5,926,376 2,029,783 12.9 12.9 0.0
2012-May-10 Thu ### ### 0.675 0.675 3,384,029 ### 19.9 19.9 0.0
2012-May-09 Wed ### ### 0.675 ### 9,073,585 ### 29.4 29.4 0.0
2012-May-08 Tue 0.7 ### ### 0.7 ### ### ###
2012-May-07 Mon ### ### 0.7 0.7 ### ### ###
2012-May-04 Fri 0.72 0.725 0.71 0.71 10,167,979 7,295,524 ### ### ###
2012-May-03 Thu ### 0.72 0.71 ### 13,956,320 ### ### ### 0.0
2012-May-02 Wed 0.71 ### 0.7 ### 6,198,777 2,169,571 27.1 27.1 0.0
2012-May-01 Tue ### ### ### ### 13,536,043 0 ### ### 0.0
2012-Apr-30 Mon ### 0.7 0.685 ### 10,663,129 ### 22.8 22.8 0.0
2012-Apr-27 Fri ### ### ### 0.7 11,440,029 0 79.8 79.8 ###
2012-Apr-26 Thu 0.72 0.72 ### 0.7 ### ### ###
2012-Apr-24 Tue ### 0.725 ### 0.72 9,402,980 3,408,580 79.0 79.0 ###
2012-Apr-23 Mon 0.72 0.725 ### ### ### ### 0.0
2012-Apr-20 Fri 0.72 0.725 0.72 0.72 ### ### ###
2012-Apr-19 Thu 0.725 0.73 0.72 0.72 5,528,677 ### 23.3 23.3 ###
2012-Apr-18 Wed 0.725 0.73 0.72 0.73 ### ### 0.1
2012-Apr-17 Tue 0.725 ### 0.72 0.725 4,724,343 ### 76.1 76.1 ###
2012-Apr-16 Mon 0.74 0.74 0.72 0.72 5,566,052 ### 13.4 13.4 ###
2012-Apr-13 Fri 0.75 0.75 0.74 0.745 22.6 22.6 ###
2012-Apr-12 Thu 0.73 0.75 0.725 0.745 ### ### ###
2012-Apr-11 Wed 0.725 0.73 0.72 0.725 ### ### ###
2012-Apr-10 Tue 0.725 ### ### 0.73 82.3 82.3 0.1
2012-Apr-05 Thu 0.73 0.74 0.725 ### ### ### 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 >>

Server processing from 2024-09-27 21:38:26 thru 2024-09-27 21:38:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000