(FXJ) FAIRFAX MEDIA LIMITED Daily Prices Page 9...


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
2014-Jan-17 Fri ### ### 0.647 ### ### ### 0.0
2014-Jan-16 Thu 0.645 ### ### 0.655 10,816,059 0 78.6 78.6 ###
2014-Jan-15 Wed 0.645 ### ### 0.645 ### ### ###
2014-Jan-14 Tue 0.645 ### ### ### 7,405,459 0 ### ### 0.0
2014-Jan-13 Mon ### ### 0.645 ### 11.8 11.8 0.0
2014-Jan-10 Fri ### ### 0.645 ### 11,421,346 3,683,384 91.1 91.1 0.0
2014-Jan-09 Thu ### ### ### 0.645 12,695,487 0 20.9 20.9 ###
2014-Jan-08 Wed 0.645 0.645 ### 0.645 ### ### ###
2014-Jan-07 Tue 0.645 0.655 ### 0.645 72.6 72.6 ###
2014-Jan-06 Mon 0.645 0.655 0.645 ### 4,637,159 3,014,153 ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 2,808,674 0 74.0 74.0 0.0
2014-Jan-02 Thu 0.645 0.645 ### ### 3,006,078 ### ### ### 0.0
2013-Dec-31 Tue ### 0.645 ### ### 69.1 69.1 0.0
2013-Dec-30 Mon ### ### ### ### 2,901,023 0 15.3 15.3 0.0
2013-Dec-27 Fri 0.645 0.652 ### 0.645 8,612,321 ### ### ### ###
2013-Dec-24 Tue ### ### ### ### 10.2 10.2 0.0
2013-Dec-23 Mon ### 0.652 0.645 ### 1,673,746 1,085,424 ### ### 0.0
2013-Dec-20 Fri ### ### ### ### 63.4 63.4 0.0
2013-Dec-19 Thu 0.645 ### ### 0.645 ### ### ###
2013-Dec-18 Wed ### ### 0.645 ### ### ### 0.0
2013-Dec-17 Tue ### 0.675 ### ### 5,434,520 1,834,150 ### ### 0.0
2013-Dec-16 Mon ### 0.675 ### ### ### ### 0.0
2013-Dec-13 Fri 0.645 0.675 ### ### ### ### 0.0
2013-Dec-12 Thu 0.645 ### 0.645 ### ### ### 0.0
2013-Dec-11 Wed ### 0.647 ### 0.645 6,912,078 2,236,057 ### ### ###
2013-Dec-10 Tue 0.645 0.655 ### ### 18,479,727 ### 19.0 19.0 0.0
2013-Dec-09 Mon ### ### ### ### 9.8 9.8 0.0
2013-Dec-06 Fri ### ### ### ### ### ### 0.0
2013-Dec-05 Thu ### 0.645 ### ### 18,031,055 ### ### ### 0.0
2013-Dec-04 Wed ### ### ### ### 4,042,078 0 ### ### 0.0
2013-Dec-03 Tue ### ### 0.59 ### 92.9 92.9 0.0
2013-Dec-02 Mon ### ### 0.59 ### 81.7 81.7 0.0
2013-Nov-29 Fri ### ### ### ### 71.9 71.9 0.0
2013-Nov-28 Thu ### ### ### ### 5,057,342 0 75.5 75.5 0.0
2013-Nov-27 Wed ### ### ### ### ### ### 0.0
2013-Nov-26 Tue ### ### ### ### 74.4 74.4 0.0
2013-Nov-25 Mon ### ### ### ### ### ### 0.0
2013-Nov-22 Fri ### ### ### ### 68.2 68.2 0.0
2013-Nov-21 Thu ### ### 0.59 ### 6,705,459 ### ### ### 0.0
2013-Nov-20 Wed ### ### 0.58 ### 4,623,351 1,340,771 ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 3,351,324 0 76.9 76.9 0.0
2013-Nov-18 Mon ### ### ### ### 4,130,346 0 79.4 79.4 0.0
2013-Nov-15 Fri 0.58 ### 0.575 ### 91.5 91.5 0.0
2013-Nov-14 Thu 0.575 0.585 0.575 0.575 67.3 67.3 ###
2013-Nov-13 Wed 0.58 0.585 0.575 0.58 7,363,557 ### ### ### ###
2013-Nov-12 Tue ### ### 0.58 0.585 7,144,140 ### ### ### ###
2013-Nov-11 Mon ### ### 0.582 0.59 ### ### 0.0
2013-Nov-08 Fri 0.57 ### ### 0.59 26,481,857 0 90.8 90.8 0.0
2013-Nov-07 Thu 0.58 0.585 ### 0.57 7,588,373 ### ### ### ###
2013-Nov-06 Wed ### ### 0.575 0.575 13,922,873 4,002,825 11.0 11.0 ###
2013-Nov-05 Tue ### ### 0.59 ### 4,328,275 1,276,841 ### ### 0.0
2013-Nov-04 Mon ### ### 0.585 0.585 7,943,547 2,323,487 20.1 20.1 ###
2013-Nov-01 Fri ### ### ### ### 3,619,459 0 78.1 78.1 0.0
2013-Oct-31 Thu ### ### 0.59 ### ### ### 0.0
2013-Oct-30 Wed 0.59 ### 0.58 ### 8,704,774 2,524,384 88.9 88.9 0.0
2013-Oct-29 Tue 0.575 0.59 0.57 0.585 ### ### ###
2013-Oct-28 Mon ### 0.585 0.56 0.58 12,764,980 7,307,951 88.8 88.8 ###
2013-Oct-25 Fri 0.56 0.575 0.555 0.56 7,649,151 4,321,770 ### ### ###
2013-Oct-24 Thu 0.555 0.57 0.547 0.57 ### ### ###
2013-Oct-23 Wed 0.545 0.552 ### 0.55 76.5 76.5 ###
2013-Oct-22 Tue ### 0.545 0.53 0.545 4,796,288 ### ### ### 0.0
2013-Oct-21 Mon 0.52 0.54 0.52 0.53 4,802,184 2,545,157 84.0 84.0 0.0
2013-Oct-18 Fri 0.53 0.53 ### 0.52 ### ### 0.0
2013-Oct-17 Thu 0.525 0.53 0.52 0.525 67.9 67.9 0.0
2013-Oct-16 Wed 0.525 0.527 ### 0.52 2,861,154 ### 23.0 23.0 0.0
2013-Oct-15 Tue ### ### 0.52 0.53 ### ### 0.0
2013-Oct-14 Mon 0.52 0.53 0.52 0.525 1,509,786 ### ### ### 0.0
2013-Oct-11 Fri 0.53 ### 0.525 0.53 64.7 64.7 0.0
2013-Oct-10 Thu 0.525 0.53 ### 0.52 24.1 24.1 0.0
2013-Oct-09 Wed ### 0.54 0.52 0.525 3,877,988 ### 15.6 15.6 0.0
2013-Oct-08 Tue 0.545 0.547 0.53 ### 3,435,687 ### 18.6 18.6 0.0
2013-Oct-07 Mon 0.555 0.56 0.55 0.55 4,532,621 ### 31.8 31.8 ###
2013-Oct-04 Fri 0.555 0.56 0.55 0.55 5,152,452 ### ### ### ###
2013-Oct-03 Thu 0.55 0.56 0.545 0.555 4,358,276 2,407,947 78.0 78.0 ###
2013-Oct-02 Wed 0.545 0.555 0.545 0.555 87.1 87.1 ###
2013-Oct-01 Tue 0.54 0.545 ### 0.545 2,766,956 ### ### ### 0.0
2013-Sep-30 Mon 0.545 0.55 ### ### ### ### 0.0
2013-Sep-27 Fri 0.55 0.555 0.545 0.545 3,429,551 1,886,253 ### ### 0.0
2013-Sep-26 Thu 0.545 0.555 0.542 0.545 65.4 65.4 0.0
2013-Sep-25 Wed ### 0.55 0.53 0.55 3,061,249 1,653,074 87.2 87.2 ###
2013-Sep-24 Tue 0.545 0.545 0.53 ### 3,520,151 1,892,081 ### ### 0.0
2013-Sep-23 Mon 0.555 0.557 0.54 0.545 20.8 20.8 0.0
2013-Sep-20 Fri 0.56 ### 0.55 0.56 27,667,256 ### ### ### ###
2013-Sep-19 Thu 0.555 ### 0.555 ### 9,345,857 2,593,475 ### ### 0.0
2013-Sep-18 Wed 0.57 0.57 0.555 0.555 10,678,489 6,006,650 ### ### ###
2013-Sep-17 Tue 0.57 0.575 0.57 0.57 72.6 72.6 ###
2013-Sep-16 Mon 0.58 0.58 0.57 0.575 2,049,377 ### ### ### ###
2013-Sep-13 Fri 0.585 0.585 0.57 0.58 4,941,484 ### 25.8 25.8 ###
2013-Sep-12 Thu 0.585 0.585 0.575 0.585 ### ### ###
2013-Sep-11 Wed 0.56 0.585 0.56 0.575 87.1 87.1 ###
2013-Sep-10 Tue 0.56 0.56 0.555 0.56 ### ### ###
2013-Sep-09 Mon 0.55 ### 0.55 0.555 2,379,372 654,327 77.5 77.5 ###
2013-Sep-06 Fri ### ### 0.545 0.55 ### ### ###
2013-Sep-05 Thu ### 0.57 0.56 ### 2,801,177 ### 74.7 74.7 0.0
2013-Sep-04 Wed ### 0.57 0.555 0.56 24.1 24.1 ###
2013-Sep-03 Tue 0.56 ### 0.555 0.56 68.5 68.5 ###
2013-Sep-02 Mon 0.53 0.56 0.53 0.56 ### ### ###
2013-Aug-30 Fri 0.545 0.545 ### ### 7,511,078 ### 15.2 15.2 0.0
2013-Aug-29 Thu 0.555 ### 0.55 0.55 29.9 29.9 ###
2013-Aug-28 Wed 0.545 ### 0.54 0.555 84.4 84.4 ###
2013-Aug-27 Tue 0.56 ### 0.55 ### 8,249,649 2,268,653 ### ### 0.0
2013-Aug-26 Mon 0.58 0.58 ### 0.57 20.6 20.6 ###
2013-Aug-23 Fri 0.58 0.585 0.56 0.58 63.9 63.9 ###
2013-Aug-22 Thu 0.585 ### 0.575 0.585 20,256,559 ### ### ### ###
2013-Aug-21 Wed 0.555 0.585 0.555 0.58 ### ### ###
2013-Aug-20 Tue 0.545 0.555 0.545 0.555 4,012,545 ### 87.6 87.6 ###
2013-Aug-19 Mon 0.545 0.557 0.545 0.55 5,168,323 2,847,745 78.1 78.1 ###
2013-Aug-16 Fri 0.545 ### 0.54 0.545 68.7 68.7 0.0
2013-Aug-15 Thu 0.54 0.55 ### 0.545 5,032,282 1,383,877 ### ### 0.0
2013-Aug-14 Wed 0.54 0.545 ### 0.545 6,816,446 1,857,481 ### ### 0.0
2013-Aug-13 Tue 0.53 0.54 0.525 0.54 5,624,680 2,995,142 77.6 77.6 0.0
2013-Aug-12 Mon 0.51 0.525 ### 0.525 ### ### 0.0
2013-Aug-09 Fri 0.52 0.525 ### 0.51 17.9 17.9 ###
2013-Aug-08 Thu 0.51 0.53 0.51 0.53 23,294,042 ### 92.2 92.2 0.0
2013-Aug-07 Wed 0.51 ### ### 0.51 6,643,950 0 ### ### ###
2013-Aug-06 Tue ### ### ### ### 6,546,987 0 ### ### 0.0
2013-Aug-05 Mon 0.5 ### 0.5 ### ### ### 0.0
2013-Aug-02 Fri 0.49 ### 0.49 0.5 84.4 84.4 0.0
2013-Aug-01 Thu 0.48 ### 0.475 0.49 10,407,385 2,471,753 ### ### ###
2013-Jul-31 Wed 0.485 0.49 0.47 0.48 14,514,551 6,966,984 22.1 22.1 0.0
2013-Jul-30 Tue ### 0.5 0.475 0.485 8,645,029 4,214,451 ### ### 0.0
2013-Jul-29 Mon ### ### 0.49 ### 75.3 75.3 0.0
2013-Jul-26 Fri 0.48 ### 0.48 0.49 5,607,840 1,345,881 85.5 85.5 ###
2013-Jul-25 Thu ### ### 0.47 0.48 38,018,943 8,934,451 ### ### 0.0
2013-Jul-24 Wed ### ### 0.485 0.49 ### ### ###
2013-Jul-23 Tue ### 0.51 0.5 ### 9,432,542 ### ### ### 0.0
2013-Jul-22 Mon ### ### 0.5 ### 3,640,459 ### ### ### 0.0
2013-Jul-19 Fri 0.52 0.52 ### ### 2,947,344 ### ### ### 0.0
2013-Jul-18 Thu 0.5 0.52 ### 0.52 91.8 91.8 0.0
2013-Jul-17 Wed ### ### ### ### 7,950,544 0 15.1 15.1 0.0
2013-Jul-16 Tue 0.545 0.545 ### 0.525 9,359,671 ### ### ### 0.0
2013-Jul-15 Mon 0.54 0.55 ### 0.545 ### ### 0.0
2013-Jul-12 Fri 0.54 0.555 0.54 0.55 4,416,080 ### 82.7 82.7 ###
2013-Jul-11 Thu 0.555 0.555 ### 0.54 6,830,225 1,895,387 ### ### 0.0
2013-Jul-10 Wed 0.54 0.56 0.54 0.56 91.5 91.5 ###
2013-Jul-09 Tue 0.52 0.54 0.52 ### ### ### 0.0
2013-Jul-08 Mon ### 0.525 ### 0.51 6,969,053 1,829,376 26.6 26.6 ###
2013-Jul-05 Fri ### 0.53 0.51 0.52 4,410,229 ### 75.5 75.5 0.0
2013-Jul-04 Thu ### ### ### 0.51 4,719,185 0 ### ### ###
2013-Jul-03 Wed ### ### ### ### 86.7 86.7 0.0
2013-Jul-02 Tue 0.49 ### 0.485 ### ### ### 0.0
2013-Jul-01 Mon 0.49 0.49 0.48 0.49 ### ### ###
2013-Jun-28 Fri 0.5 ### 0.485 ### 13,577,528 3,292,550 ### ### 0.0
2013-Jun-27 Thu 0.48 0.5 0.477 0.5 ### ### 0.0
2013-Jun-26 Wed 0.47 0.49 ### 0.48 11,385,681 ### 82.7 82.7 0.0
2013-Jun-25 Tue 0.48 ### 0.455 ### 20,769,288 ### 19.5 19.5 0.0
2013-Jun-24 Mon 0.5 ### 0.475 0.485 24.6 24.6 0.0
2013-Jun-21 Fri ### ### 0.482 0.5 21.2 21.2 0.0
2013-Jun-20 Thu 0.525 0.525 0.51 ### 15,019,420 7,772,549 ### ### 0.0
2013-Jun-19 Wed 0.52 0.525 ### 0.52 12,497,775 ### ### ### 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 21:42:19 thru 2024-09-27 21:42:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000