Friday, 29 March 2024
Fairfax Financial Holdings Ltd
Date | Open | High | Low | Close | Volume |
14/10/22 | 630.82 | 638.00 | 618.00 | 619.26 | 42,346 |
13/10/22 | 616.22 | 635.05 | 614.00 | 626.25 | 40,760 |
12/10/22 | 620.88 | 626.51 | 612.00 | 623.80 | 45,753 |
11/10/22 | 635.00 | 639.17 | 617.00 | 620.29 | 40,767 |
07/10/22 | 649.83 | 649.83 | 635.50 | 638.23 | 17,283 |
06/10/22 | 655.40 | 656.32 | 642.00 | 654.27 | 33,269 |
05/10/22 | 651.01 | 661.00 | 651.01 | 655.85 | 25,192 |
04/10/22 | 631.67 | 662.20 | 631.67 | 662.10 | 39,494 |
03/10/22 | 630.03 | 635.28 | 621.00 | 630.58 | 36,916 |
30/09/22 | 636.97 | 643.36 | 630.25 | 630.89 | 45,960 |
29/09/22 | 643.60 | 644.32 | 631.72 | 632.23 | 30,352 |
28/09/22 | 627.27 | 647.02 | 622.94 | 646.49 | 52,300 |
26/09/22 | 627.34 | 642.83 | 625.42 | 634.55 | 37,679 |
23/09/22 | 626.50 | 630.11 | 612.00 | 628.43 | 50,607 |
22/09/22 | 650.06 | 650.06 | 629.66 | 631.00 | 32,985 |
21/09/22 | 650.00 | 658.91 | 649.06 | 650.00 | 20,522 |
20/09/22 | 654.28 | 654.28 | 642.90 | 652.39 | 45,043 |
19/09/22 | 641.11 | 656.35 | 641.11 | 653.41 | 23,688 |
16/09/22 | 640.75 | 652.00 | 637.50 | 649.62 | 100,119 |
15/09/22 | 648.89 | 652.10 | 640.06 | 640.75 | 45,957 |
14/09/22 | 652.00 | 653.26 | 647.29 | 648.89 | 36,963 |
13/09/22 | 642.85 | 654.00 | 642.85 | 650.00 | 30,752 |
12/09/22 | 654.00 | 660.98 | 654.00 | 659.07 | 15,466 |
09/09/22 | 658.89 | 658.89 | 650.00 | 653.82 | 38,582 |
08/09/22 | 648.60 | 664.55 | 647.30 | 651.89 | 34,604 |
07/09/22 | 642.63 | 654.04 | 637.08 | 651.49 | 27,311 |
06/09/22 | 644.99 | 650.98 | 633.84 | 642.65 | 44,850 |
02/09/22 | 650.02 | 652.44 | 636.49 | 637.77 | 61,659 |
01/09/22 | 653.40 | 653.40 | 629.70 | 643.13 | 93,844 |
31/08/22 | 653.13 | 664.04 | 650.00 | 654.74 | 135,326 |
30/08/22 | 650.04 | 656.99 | 650.04 | 654.53 | 24,337 |
29/08/22 | 648.82 | 654.98 | 646.31 | 652.33 | 35,497 |
26/08/22 | 667.78 | 667.78 | 651.37 | 654.41 | 33,776 |
25/08/22 | 672.25 | 680.30 | 663.27 | 667.03 | 26,942 |
24/08/22 | 652.51 | 676.30 | 652.51 | 672.25 | 41,089 |
23/08/22 | 655.13 | 657.01 | 650.92 | 654.75 | 23,814 |
22/08/22 | 662.48 | 668.00 | 653.47 | 654.00 | 22,699 |
19/08/22 | 669.07 | 679.52 | 666.44 | 667.60 | 27,476 |
18/08/22 | 677.01 | 680.16 | 671.58 | 673.85 | 23,447 |
17/08/22 | 668.41 | 683.58 | 666.41 | 682.30 | 33,280 |
16/08/22 | 664.51 | 674.34 | 659.10 | 671.89 | 28,461 |
15/08/22 | 653.92 | 668.00 | 648.10 | 664.20 | 40,819 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |