(FXJ) FAIRFAX MEDIA LIMITED Daily Prices Page 26...


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
2003-Dec-16 Tue 3.47 3.51 3.47 3.48 ### ### 0.2
2003-Dec-15 Mon 3.5 3.53 3.45 3.47 ### ### 0.2
2003-Dec-12 Fri 3.51 3.55 3.45 3.49 30.7 30.7 ###
2003-Dec-11 Thu 3.57 3.57 3.51 3.51 ### ### ###
2003-Dec-10 Wed 3.56 3.59 3.54 3.58 2,892,775 10,312,742 ### ### 0.3
2003-Dec-09 Tue ### ### 3.57 ### 3,445,749 ### ### ### 0.0
2003-Dec-08 Mon ### ### 3.59 ### ### ### 0.0
2003-Dec-05 Fri 3.59 ### 3.53 ### 1,517,025 2,677,549 ### ### 0.0
2003-Dec-04 Thu 3.49 3.59 3.49 3.58 89.1 89.1 0.3
2003-Dec-03 Wed 3.5 3.58 3.48 3.5 ### ### 0.3
2003-Dec-02 Tue 3.47 3.54 3.47 3.51 1,362,821 4,776,687 ### ### ###
2003-Dec-01 Mon 3.48 3.49 3.44 3.47 36.4 36.4 0.2
2003-Nov-28 Fri 3.49 3.49 3.42 3.48 1,052,845 3,637,579 28.9 28.9 0.2
2003-Nov-27 Thu 3.52 3.52 3.47 3.5 2,605,479 9,106,149 29.4 29.4 0.3
2003-Nov-26 Wed 3.49 3.52 3.48 3.51 ### ### ###
2003-Nov-25 Tue 3.52 3.52 3.47 3.48 1,151,586 ### 26.6 26.6 0.2
2003-Nov-24 Mon 3.5 3.54 3.45 3.48 34.4 34.4 0.2
2003-Nov-21 Fri 3.49 3.51 3.4 3.5 ### ### 0.3
2003-Nov-20 Thu 3.42 3.52 3.42 3.48 ### ### 0.2
2003-Nov-19 Wed ### 3.45 ### 3.42 2,640,227 ### ### ### 0.2
2003-Nov-18 Tue ### ### ### ### 44.9 44.9 0.0
2003-Nov-17 Mon 3.4 3.4 ### ### 2,727,246 ### ### ### 0.0
2003-Nov-14 Fri 3.43 3.43 ### 3.41 30.5 30.5 ###
2003-Nov-13 Thu 3.5 3.5 3.43 3.45 ### ### ###
2003-Nov-12 Wed 3.49 3.53 3.45 3.5 4,406,548 15,378,852 75.3 75.3 0.3
2003-Nov-11 Tue 3.54 3.58 3.48 3.5 3,498,620 12,350,128 ### ### 0.3
2003-Nov-10 Mon ### ### 3.58 ### 73.8 73.8 0.0
2003-Nov-07 Fri 3.58 ### 3.54 ### 1,738,253 ### 83.8 83.8 0.0
2003-Nov-06 Thu 3.47 3.57 3.47 3.57 ### ### 0.3
2003-Nov-05 Wed 3.52 3.53 3.47 3.51 4,340,325 ### 42.4 42.4 ###
2003-Nov-04 Tue 3.59 3.59 3.51 3.54 3,988,674 ### ### ### 0.3
2003-Nov-03 Mon ### ### 3.53 3.55 3,577,082 6,313,549 ### ### ###
2003-Oct-31 Fri ### ### ### ### ### ### 0.0
2003-Oct-30 Thu ### ### 3.58 ### ### ### 0.0
2003-Oct-29 Wed 3.54 ### 3.54 3.58 7,024,042 12,432,554 78.1 78.1 0.3
2003-Oct-28 Tue 3.53 3.56 3.52 3.54 5,078,785 ### ### ### 0.3
2003-Oct-27 Mon 3.45 3.52 3.45 3.52 14,129,326 ### ### ### ###
2003-Oct-24 Fri 3.59 3.59 3.52 3.53 22.8 22.8 0.3
2003-Oct-23 Thu 3.56 3.58 3.54 3.55 ### ### ###
2003-Oct-22 Wed ### ### 3.58 3.58 2,485,277 4,448,645 35.0 35.0 0.3
2003-Oct-21 Tue 3.59 ### 3.59 ### ### ### 0.0
2003-Oct-20 Mon 3.56 3.59 3.55 3.57 71.2 71.2 0.3
2003-Oct-17 Fri 3.55 3.58 3.53 3.57 70.5 70.5 0.3
2003-Oct-16 Thu 3.57 ### 3.56 3.57 68.6 68.6 0.3
2003-Oct-15 Wed 3.58 ### 3.57 3.59 ### ### ###
2003-Oct-14 Tue 3.5 3.58 3.49 3.56 4,256,351 ### ### ### 0.3
2003-Oct-13 Mon 3.5 3.52 3.47 3.48 8,769,386 ### ### ### 0.2
2003-Oct-10 Fri 3.49 3.54 3.49 3.49 1,806,176 ### 65.1 65.1 ###
2003-Oct-09 Thu 3.45 3.49 3.45 3.48 2,306,450 8,003,381 ### ### 0.2
2003-Oct-08 Wed 3.45 3.46 3.41 3.44 ### ### 0.2
2003-Oct-07 Tue 3.41 3.47 ### 3.42 69.4 69.4 0.2
2003-Oct-06 Mon ### 3.47 ### 3.42 2,773,748 4,812,452 ### ### 0.2
2003-Oct-03 Fri ### ### 3.29 ### ### ### 0.0
2003-Oct-02 Thu 3.24 ### 3.24 ### 5,228,676 8,470,455 81.2 81.2 0.0
2003-Oct-01 Wed 3.22 3.25 3.22 3.22 5,391,158 ### 71.0 71.0 0.2
2003-Sep-30 Tue 3.2 3.23 3.2 3.21 7,196,527 ### ### ### ###
2003-Sep-29 Mon 3.2 3.21 ### ### ### ### 0.0
2003-Sep-26 Fri ### 3.2 ### 3.2 1,906,659 3,050,654 ### ### 0.2
2003-Sep-25 Thu 3.2 3.21 ### ### 4,787,022 7,683,170 ### ### 0.0
2003-Sep-24 Wed 3.23 3.26 3.23 3.24 ### ### ###
2003-Sep-23 Tue 3.23 3.26 3.23 3.23 74.3 74.3 ###
2003-Sep-22 Mon ### ### 3.25 3.25 ### ### 0.2
2003-Sep-19 Fri ### ### 3.29 ### 4,576,649 7,528,587 ### ### 0.0
2003-Sep-18 Thu 3.29 ### 3.27 3.29 ### ### ###
2003-Sep-17 Wed 3.28 3.29 3.23 3.29 7,772,783 25,339,272 71.4 71.4 ###
2003-Sep-16 Tue ### 3.25 ### 3.25 ### ### 0.2
2003-Sep-15 Mon ### ### ### ### 1,695,071 0 ### ### 0.0
2003-Sep-12 Fri ### ### ### ### 81.3 81.3 0.0
2003-Sep-11 Thu ### ### ### ### 4,656,347 0 ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 73.3 73.3 0.0
2003-Sep-09 Tue 3.28 3.29 ### ### ### ### 0.0
2003-Sep-08 Mon 3.27 3.27 3.24 3.25 3,905,770 12,713,281 ### ### 0.2
2003-Sep-05 Fri 3.24 3.27 3.23 3.26 71.9 71.9 0.2
2003-Sep-04 Thu 3.29 ### 3.23 3.24 17.7 17.7 ###
2003-Sep-03 Wed 3.25 ### 3.25 ### 15,901,822 ### 77.4 77.4 0.0
2003-Sep-02 Tue 3.21 3.25 ### 3.23 12,437,783 ### ### ### ###
2003-Sep-01 Mon ### 3.2 ### 3.2 2,864,849 4,583,758 ### ### 0.2
2003-Aug-29 Fri ### ### ### ### 68.6 68.6 0.0
2003-Aug-28 Thu ### ### ### ### 4,727,375 0 67.8 67.8 0.0
2003-Aug-27 Wed ### ### ### ### ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 71.6 71.6 0.0
2003-Aug-25 Mon ### ### ### ### ### ### 0.0
2003-Aug-22 Fri ### ### ### ### 9,794,624 0 ### ### 0.0
2003-Aug-21 Thu ### ### ### ### ### ### 0.0
2003-Aug-20 Wed ### ### ### ### 32.7 32.7 0.0
2003-Aug-19 Tue ### ### ### ### 4,569,582 0 ### ### 0.0
2003-Aug-18 Mon ### ### ### ### ### ### 0.0
2003-Aug-15 Fri ### ### ### ### 3,516,579 0 ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 23.8 23.8 0.0
2003-Aug-13 Wed ### ### ### ### 78.7 78.7 0.0
2003-Aug-12 Tue ### ### ### ### 29.4 29.4 0.0
2003-Aug-11 Mon ### ### ### ### ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 4,429,988 0 ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 7,701,127 0 79.4 79.4 0.0
2003-Aug-06 Wed ### ### ### ### ### ### 0.0
2003-Aug-05 Tue ### 3 ### 3 80.6 80.6 0.2
2003-Aug-04 Mon 2.87 2.88 2.85 2.87 3,010,484 ### ### ### ###
2003-Aug-01 Fri 2.89 ### 2.87 2.87 4,876,247 ### ### ### ###
2003-Jul-31 Thu 2.87 ### 2.86 2.89 ### ### ###
2003-Jul-30 Wed 2.87 2.88 2.86 2.86 9,226,721 26,480,689 28.7 28.7 0.2
2003-Jul-29 Tue ### ### 2.86 2.87 ### ### ###
2003-Jul-28 Mon ### ### ### ### 21.2 21.2 0.0
2003-Jul-25 Fri 2.89 ### 2.87 ### ### ### 0.0
2003-Jul-24 Thu ### ### 2.87 2.88 1,980,946 2,842,657 ### ### 0.2
2003-Jul-23 Wed ### ### 2.88 ### 4,749,626 ### 23.3 23.3 0.0
2003-Jul-22 Tue ### ### ### ### 6,883,278 0 75.9 75.9 0.0
2003-Jul-21 Mon ### ### ### ### 2,707,440 0 ### ### 0.0
2003-Jul-18 Fri ### ### 2.88 2.89 16.5 16.5 ###
2003-Jul-17 Thu ### ### 2.87 ### 3,355,350 4,814,927 26.4 26.4 0.0
2003-Jul-16 Wed 2.84 ### 2.84 ### 84.8 84.8 0.0
2003-Jul-15 Tue 2.86 2.87 2.85 2.86 5,290,387 ### 68.6 68.6 0.2
2003-Jul-14 Mon 2.85 2.88 2.84 2.88 2,922,386 8,358,023 75.0 75.0 0.2
2003-Jul-11 Fri 2.79 2.84 2.77 2.83 80.0 80.0 0.2
2003-Jul-10 Thu 2.81 2.84 2.78 2.79 4,394,941 12,349,784 24.5 24.5 ###
2003-Jul-09 Wed 2.82 2.83 2.8 2.82 4,687,052 13,194,051 ### ### ###
2003-Jul-08 Tue 2.86 2.88 2.8 2.83 6,017,770 ### 24.3 24.3 0.2
2003-Jul-07 Mon 2.86 2.88 2.85 2.86 3,249,342 ### ### ### 0.2
2003-Jul-04 Fri 2.82 2.87 2.82 2.85 6,834,879 ### ### ### ###
2003-Jul-03 Thu 2.8 2.82 2.8 2.81 ### ### ###
2003-Jul-02 Wed 2.82 2.82 2.78 2.78 ### ### 0.2
2003-Jul-01 Tue 2.87 2.88 2.79 2.84 10,236,971 ### 22.9 22.9 0.2
2003-Jun-30 Mon 2.89 2.89 2.86 2.88 2,804,429 ### 33.1 33.1 0.2
2003-Jun-27 Fri 2.87 2.89 2.85 2.86 27.2 27.2 0.2
2003-Jun-25 Wed ### ### 2.87 ### 5,444,571 7,812,959 ### ### 0.0
2003-Jun-24 Tue ### ### 2.86 2.88 ### ### 0.2
2003-Jun-23 Mon ### ### ### ### 3,052,573 0 30.8 30.8 0.0
2003-Jun-20 Fri 2.89 ### 2.88 ### 80.0 80.0 0.0
2003-Jun-19 Thu ### ### 2.89 ### 6,517,775 9,418,184 24.9 24.9 0.0
2003-Jun-18 Wed ### ### 2.89 2.89 7,498,458 10,835,271 ### ### ###
2003-Jun-17 Tue ### ### ### ### 74.2 74.2 0.0
2003-Jun-16 Mon ### ### ### ### 3,721,970 0 ### ### 0.0
2003-Jun-13 Fri ### ### 2.88 ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed 3 3 ### ### ### ### 0.0
2003-Jun-10 Tue ### ### ### 3 82.1 82.1 0.2
2003-Jun-06 Fri ### ### 2.88 ### 85.0 85.0 0.0
2003-Jun-05 Thu ### ### 2.83 2.89 8,346,554 11,810,373 29.9 29.9 ###
2003-Jun-04 Wed 2.84 2.88 2.84 2.88 84.8 84.8 0.2
2003-Jun-03 Tue ### ### 2.84 2.85 ### ### ###
2003-Jun-02 Mon ### ### 2.86 2.88 4,891,683 ### 17.2 17.2 0.2
2003-May-30 Fri ### ### ### ### 5,266,056 0 70.8 70.8 0.0
2003-May-29 Thu ### ### ### ### 18.2 18.2 0.0
2003-May-28 Wed ### ### ### ### 5,765,870 0 73.3 73.3 0.0
2003-May-27 Tue ### ### ### ### 75.4 75.4 0.0
2003-May-26 Mon ### ### 2.88 ### ### ### 0.0
2003-May-23 Fri 2.85 ### 2.85 ### 83.5 83.5 0.0
2003-May-22 Thu 2.85 2.86 2.82 2.85 ### ### ###
2003-May-21 Wed 2.89 2.89 2.79 2.85 ### ### ###
2003-May-20 Tue ### ### ### ### 4,522,181 0 ### ### 0.0
2003-May-19 Mon ### ### ### ### 79.6 79.6 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 10:49:54 thru 2024-06-26 10:49:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000