(FXJ) FAIRFAX MEDIA LIMITED Daily Prices Page 24...


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 21st 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
2005-Feb-22 Tue 4.43 4.46 4.42 4.45 6,117,473 27,161,580 ### ### 0.3
2005-Feb-21 Mon ### 4.42 ### 4.4 77.0 77.0 0.3
2005-Feb-18 Fri ### ### 4.27 ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 8,949,852 0 31.0 31.0 0.0
2005-Feb-16 Wed 4.4 4.43 ### ### 18,466,150 40,902,522 ### ### 0.0
2005-Feb-15 Tue 4.46 4.46 4.43 4.44 3,391,172 15,073,759 35.0 35.0 0.3
2005-Feb-14 Mon 4.52 4.53 4.47 4.49 33.7 33.7 ###
2005-Feb-11 Fri 4.49 4.53 4.49 4.52 3,489,128 ### ### ### 0.3
2005-Feb-10 Thu 4.56 4.56 ### 4.49 ### ### ###
2005-Feb-09 Wed 4.54 ### 4.54 4.56 10,036,981 22,783,946 76.4 76.4 0.3
2005-Feb-08 Tue 4.53 4.55 4.5 4.54 7,544,089 ### 73.4 73.4 0.3
2005-Feb-07 Mon 4.55 4.59 4.52 4.54 6,185,526 28,175,070 ### ### 0.3
2005-Feb-04 Fri ### ### 4.5 4.54 5,153,081 ### ### ### 0.3
2005-Feb-03 Thu ### ### ### ### 5,709,240 0 ### ### 0.0
2005-Feb-02 Wed ### ### 4.59 ### ### ### 0.0
2005-Feb-01 Tue 4.45 4.54 4.44 4.54 ### ### 0.3
2005-Jan-31 Mon 4.42 4.42 ### 4.41 3,475,686 ### ### ### ###
2005-Jan-28 Fri 4.41 4.43 ### ### 30.6 30.6 0.0
2005-Jan-27 Thu ### 4.4 ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 8,751,573 0 77.1 77.1 0.0
2005-Jan-24 Mon ### ### ### ### 2,081,784 0 ### ### 0.0
2005-Jan-21 Fri ### ### 4.29 ### 67.7 67.7 0.0
2005-Jan-20 Thu ### ### 4.27 ### 5,359,887 11,443,358 72.4 72.4 0.0
2005-Jan-19 Wed 4.4 4.4 ### ### 2,765,287 ### 23.2 23.2 0.0
2005-Jan-18 Tue 4.4 4.41 ### ### 31.4 31.4 0.0
2005-Jan-17 Mon 4.42 4.42 ### ### 5,569,988 12,309,673 ### ### 0.0
2005-Jan-14 Fri 4.53 4.53 4.41 4.42 3,007,658 ### ### ### 0.3
2005-Jan-13 Thu 4.53 4.54 4.49 4.5 ### ### ###
2005-Jan-12 Wed 4.55 4.55 4.49 4.51 2,350,189 10,622,854 25.1 25.1 0.3
2005-Jan-11 Tue 4.5 4.53 4.48 4.49 3,843,270 ### ### ### ###
2005-Jan-10 Mon 4.47 4.5 4.43 4.46 ### ### 0.3
2005-Jan-07 Fri 4.49 4.51 4.46 4.47 ### ### ###
2005-Jan-06 Thu 4.45 4.48 4.41 4.41 1,983,474 8,816,541 20.7 20.7 ###
2005-Jan-05 Wed 4.53 4.53 4.45 4.45 1,334,320 ### ### ### 0.3
2005-Jan-04 Tue 4.56 4.56 4.53 4.54 28.6 28.6 0.3
2004-Dec-31 Fri 4.5 4.55 4.5 4.55 486,179 2,199,959 79.2 79.2 0.3
2004-Dec-30 Thu 4.55 4.55 4.49 4.5 665,486 ### ### ### ###
2004-Dec-29 Wed 4.56 4.56 4.53 4.54 22.7 22.7 0.3
2004-Dec-24 Fri 4.57 4.59 4.56 4.56 20.9 20.9 0.3
2004-Dec-23 Thu 4.58 4.58 4.54 4.57 2,167,428 9,883,471 ### ### ###
2004-Dec-22 Wed 4.55 ### 4.54 4.56 7,364,252 16,716,852 68.6 68.6 0.3
2004-Dec-21 Tue 4.53 4.53 4.49 4.53 2,750,859 12,406,374 ### ### ###
2004-Dec-20 Mon 4.46 4.51 4.42 4.5 78.6 78.6 ###
2004-Dec-17 Fri 4.43 4.48 4.42 4.46 7,301,371 ### 70.9 70.9 0.3
2004-Dec-16 Thu 4.5 4.51 4.47 4.48 ### ### ###
2004-Dec-15 Wed 4.4 4.5 4.4 4.48 5,282,982 ### ### ### ###
2004-Dec-14 Tue ### 4.44 ### 4.4 85.2 85.2 0.3
2004-Dec-13 Mon ### ### ### ### 81.2 81.2 0.0
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 5,762,375 0 37.6 37.6 0.0
2004-Dec-08 Wed ### 4.41 ### ### 3,659,587 8,069,389 ### ### 0.0
2004-Dec-07 Tue 4.42 4.42 ### ### ### ### 0.0
2004-Dec-06 Mon ### 4.42 ### 4.42 84.2 84.2 0.3
2004-Dec-03 Fri ### ### ### ### 1,565,681 0 73.7 73.7 0.0
2004-Dec-02 Thu 4.28 ### 4.27 ### 75.5 75.5 0.0
2004-Dec-01 Wed 4.29 4.29 4.23 4.23 28.0 28.0 0.3
2004-Nov-30 Tue ### ### 4.26 4.26 4,994,253 10,637,758 ### ### 0.3
2004-Nov-29 Mon ### ### 4.28 ### 70.2 70.2 0.0
2004-Nov-26 Fri ### ### 4.29 ### ### ### 0.0
2004-Nov-25 Thu 4.25 ### 4.24 ### 3,348,683 ### ### ### 0.0
2004-Nov-24 Wed 4.26 4.26 4.23 4.24 2,747,447 ### ### ### 0.3
2004-Nov-23 Tue 4.24 4.26 4.22 4.26 2,893,254 ### ### ### 0.3
2004-Nov-22 Mon 4.27 ### 4.23 4.25 4,133,252 8,741,827 40.8 40.8 ###
2004-Nov-19 Fri ### ### 4.28 4.29 ### ### ###
2004-Nov-18 Thu 4.4 4.4 ### ### 15.2 15.2 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### 4.29 ### 37.3 37.3 0.0
2004-Nov-15 Mon 4.25 ### 4.25 4.28 73.1 73.1 0.3
2004-Nov-12 Fri 4.28 4.28 4.22 4.24 ### ### 0.3
2004-Nov-11 Thu 4.29 ### 4.28 4.28 ### ### 0.3
2004-Nov-10 Wed ### ### 4.28 4.29 ### ### ###
2004-Nov-09 Tue ### ### ### ### ### ### 0.0
2004-Nov-08 Mon ### 4.4 ### ### 15.4 15.4 0.0
2004-Nov-05 Fri 4.46 4.48 ### ### 2,947,849 6,603,181 14.0 14.0 0.0
2004-Nov-04 Thu ### 4.48 ### 4.43 ### ### ###
2004-Nov-03 Wed ### ### ### ### 2,871,876 0 ### ### 0.0
2004-Nov-02 Tue 4.43 4.45 ### ### 3,464,888 7,709,375 ### ### 0.0
2004-Nov-01 Mon ### ### 4.21 ### 76.4 76.4 0.0
2004-Oct-29 Fri 4.28 ### ### 4.29 67.5 67.5 ###
2004-Oct-28 Thu ### 4.22 ### 4.22 3,812,073 8,043,474 ### ### ###
2004-Oct-27 Wed ### ### ### ### 2,307,655 0 71.8 71.8 0.0
2004-Oct-26 Tue ### ### ### ### 7,741,426 0 ### ### 0.0
2004-Oct-25 Mon 4 ### ### ### 73.2 73.2 0.0
2004-Oct-22 Fri ### ### ### ### 7,756,272 0 ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 4,765,678 0 ### ### 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon ### ### ### ### 32.9 32.9 0.0
2004-Oct-15 Fri ### ### ### ### 6,753,944 0 ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 74.5 74.5 0.0
2004-Oct-13 Wed ### ### ### ### 9,387,970 0 79.7 79.7 0.0
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon 3.88 ### 3.88 ### ### ### 0.0
2004-Oct-08 Fri 3.81 3.82 3.78 3.81 2,619,140 ### 69.5 69.5 0.3
2004-Oct-07 Thu 3.78 3.83 3.78 3.81 4,660,922 ### 75.8 75.8 0.3
2004-Oct-06 Wed 3.77 3.78 3.76 3.77 69.2 69.2 ###
2004-Oct-05 Tue 3.74 3.77 3.72 3.77 ### ### ###
2004-Oct-04 Mon 3.71 3.74 3.71 3.73 ### ### ###
2004-Oct-01 Fri 3.7 3.73 3.7 3.71 ### ### ###
2004-Sep-30 Thu 3.72 3.72 ### 3.71 31.0 31.0 ###
2004-Sep-29 Wed 3.74 3.75 ### 3.72 2,314,989 ### 25.1 25.1 0.3
2004-Sep-28 Tue 3.71 3.75 3.71 3.74 ### ### 0.3
2004-Sep-27 Mon 3.72 3.73 ### 3.71 2,233,878 4,166,182 32.4 32.4 ###
2004-Sep-24 Fri ### 3.74 ### 3.72 81.8 81.8 0.3
2004-Sep-23 Thu ### ### ### ### 3,117,683 0 ### ### 0.0
2004-Sep-22 Wed ### 3.7 ### 3.7 9,546,546 ### ### ### 0.3
2004-Sep-21 Tue 3.76 3.78 3.73 3.77 ### ### ###
2004-Sep-20 Mon 3.8 3.8 3.74 3.76 3,344,079 12,607,177 ### ### 0.3
2004-Sep-17 Fri 3.8 3.81 3.76 3.77 7,511,255 ### 20.9 20.9 ###
2004-Sep-16 Thu 3.79 3.8 3.78 3.8 7,054,228 26,735,524 ### ### ###
2004-Sep-15 Wed 3.8 3.8 3.78 3.8 ### ### ###
2004-Sep-14 Tue 3.81 3.83 3.77 3.78 24.3 24.3 0.3
2004-Sep-13 Mon 3.83 3.83 3.8 3.8 2,077,753 7,926,627 25.5 25.5 ###
2004-Sep-10 Fri 3.82 3.85 3.8 3.81 3,404,487 ### ### ### 0.3
2004-Sep-09 Thu 3.81 3.82 3.78 3.81 1,970,847 ### ### ### 0.3
2004-Sep-08 Wed 3.79 3.8 3.76 3.79 ### ### ###
2004-Sep-07 Tue 3.83 3.83 3.77 3.78 23.9 23.9 0.3
2004-Sep-06 Mon 3.87 3.88 3.84 3.84 28.6 28.6 0.3
2004-Sep-03 Fri 3.89 ### 3.87 3.87 3,825,377 ### ### ### ###
2004-Sep-02 Thu 3.87 3.88 3.84 3.88 2,203,047 ### 72.6 72.6 0.3
2004-Sep-01 Wed 3.83 3.85 3.83 3.84 3,557,650 13,661,376 71.5 71.5 0.3
2004-Aug-31 Tue 3.83 3.83 3.8 3.82 32.0 32.0 0.3
2004-Aug-30 Mon 3.79 3.81 3.78 3.81 1,738,124 6,596,180 76.8 76.8 0.3
2004-Aug-27 Fri 3.72 3.83 3.7 3.79 ### ### ###
2004-Aug-26 Thu ### ### 3.71 3.72 ### ### 0.3
2004-Aug-25 Wed 3.77 3.8 3.77 3.79 2,249,473 8,514,255 72.5 72.5 ###
2004-Aug-24 Tue 3.79 3.8 3.75 3.78 29.0 29.0 0.3
2004-Aug-23 Mon 3.73 3.82 3.73 3.79 573,251 2,164,022 ### ### ###
2004-Aug-20 Fri 3.75 3.75 3.71 3.73 ### ### ###
2004-Aug-19 Thu 3.78 3.8 3.73 3.75 22.9 22.9 0.3
2004-Aug-18 Wed 3.7 3.79 ### 3.79 90.4 90.4 ###
2004-Aug-17 Tue ### 3.74 ### 3.71 3,264,782 6,105,142 84.1 84.1 ###
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri 3.71 3.72 ### ### ### ### 0.0
2004-Aug-12 Thu 3.71 3.73 3.7 3.73 4,228,820 ### 77.8 77.8 ###
2004-Aug-11 Wed 3.74 3.78 3.74 3.75 73.2 73.2 0.3
2004-Aug-10 Tue 3.82 3.82 3.74 3.75 17.6 17.6 0.3
2004-Aug-09 Mon 3.82 3.83 3.77 3.83 ### ### ###
2004-Aug-06 Fri 3.84 3.87 3.83 3.86 ### ### 0.3
2004-Aug-05 Thu 3.87 3.87 3.82 3.84 3,381,027 13,000,048 24.8 24.8 0.3
2004-Aug-04 Wed 3.87 ### 3.81 ### 78.7 78.7 0.0
2004-Aug-03 Tue 3.76 3.89 3.76 3.85 ### ### 0.3
2004-Aug-02 Mon 3.76 3.78 3.75 3.76 2,495,051 ### 68.4 68.4 0.3
2004-Jul-30 Fri 3.77 3.78 3.75 3.77 63.0 63.0 ###
2004-Jul-29 Thu 3.75 3.79 3.75 3.77 6,612,653 ### 76.2 76.2 ###
2004-Jul-28 Wed 3.74 3.76 3.71 3.75 ### ### 0.3
2004-Jul-27 Tue 3.7 3.74 ### 3.74 11,106,153 ### 77.6 77.6 0.3
2004-Jul-26 Mon ### ### ### ### ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 32.6 32.6 0.0
2004-Jul-22 Thu ### ### ### ### 7,509,842 0 27.4 27.4 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 2024-06-26 10:31:05 thru 2024-06-26 10:31:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000