JHX.AX: James Hardie Industries plc Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.153

CLOSE 6.1717

Low

LOW 4.95

High

HIGH 6.99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	6.89	6.89	6.81	6.81
01/05/2004	6.74	6.74	6.65	6.7
01/06/2004	6.76	6.79	6.7	6.71
01/07/2004	6.76	6.76	6.63	6.7
01/08/2004	6.7	6.71	6.45	6.56
01/09/2004	6.55	6.57	6.46	6.5
01/12/2004	6.43	6.46	6.41	6.43
01/13/2004	6.42	6.42	6.34	6.36
01/14/2004	6.31	6.48	6.31	6.4
01/15/2004	6.36	6.47	6.32	6.34
01/16/2004	6.4	6.45	6.31	6.34
01/19/2004	6.39	6.54	6.39	6.48
01/20/2004	6.6	6.69	6.56	6.6
01/21/2004	6.59	6.59	6.42	6.5
01/22/2004	6.6	6.6	6.39	6.44
01/23/2004	6.45	6.6	6.42	6.5
01/27/2004	6.6	6.66	6.56	6.57
01/28/2004	6.48	6.57	6.4	6.43
01/29/2004	6.4	6.54	6.38	6.5
01/30/2004	6.5	6.64	6.47	6.58
02/02/2004	6.58	6.63	6.55	6.6
02/03/2004	6.65	6.65	6.54	6.57
02/04/2004	6.52	6.6	6.51	6.56
02/05/2004	6.53	6.62	6.51	6.59
02/06/2004	6.63	6.69	6.59	6.68
02/09/2004	6.74	6.8	6.74	6.79
02/10/2004	6.79	6.85	6.7	6.85
02/11/2004	6.77	6.92	6.75	6.85
02/12/2004	6.8	6.8	6.57	6.68
02/13/2004	6.7	6.83	6.67	6.73
02/16/2004	6.82	6.95	6.82	6.85
02/17/2004	6.94	6.99	6.91	6.96
02/18/2004	6.94	6.99	6.91	6.95
02/19/2004	6.84	6.89	6.78	6.85
02/20/2004	6.85	6.95	6.85	6.86
02/23/2004	6.8	6.96	6.8	6.9
02/24/2004	6.85	6.9	6.78	6.86
02/25/2004	6.87	6.91	6.83	6.86
02/26/2004	6.59	6.66	6.52	6.66
02/27/2004	6.7	6.77	6.65	6.7
03/01/2004	6.7	6.75	6.64	6.7
03/02/2004	6.8	6.8	6.7	6.72
03/03/2004	6.73	6.76	6.71	6.72
03/04/2004	6.75	6.81	6.74	6.74
03/05/2004	6.75	6.75	6.66	6.7
03/08/2004	6.73	6.83	6.73	6.8
03/09/2004	6.81	6.83	6.78	6.8
03/10/2004	6.8	6.88	6.77	6.83
03/11/2004	6.75	6.83	6.74	6.83
03/12/2004	6.61	6.78	6.61	6.78
03/15/2004	6.7	6.85	6.7	6.78
03/16/2004	6.78	6.81	6.63	6.76
03/17/2004	6.64	6.67	6.51	6.6
03/18/2004	6.6	6.6	6.47	6.6
03/19/2004	6.48	6.49	6.32	6.39
03/22/2004	6.37	6.37	6.23	6.23
03/23/2004	6.16	6.38	6.15	6.35
03/24/2004	6.37	6.4	6.33	6.4
03/25/2004	6.4	6.42	6.34	6.42
03/26/2004	6.43	6.52	6.41	6.46
03/29/2004	6.46	6.49	6.38	6.44
03/30/2004	6.4	6.49	6.4	6.46
03/31/2004	6.45	6.53	6.45	6.5
04/01/2004	6.5	6.56	6.46	6.51
04/02/2004	6.54	6.56	6.52	6.55
04/05/2004	6.58	6.58	6.52	6.54
04/07/2004	6.39	6.4	6.35	6.4
04/08/2004	6.3	6.38	6.28	6.35
04/13/2004	6.27	6.37	6.26	6.37
04/14/2004	6.3	6.36	6.29	6.31
04/15/2004	6.32	6.32	6.16	6.2
04/16/2004	6.2	6.35	6.2	6.31
04/19/2004	6.33	6.41	6.33	6.41
04/20/2004	6.41	6.63	6.41	6.61
04/21/2004	6.6	6.65	6.5	6.5
04/22/2004	6.42	6.43	6.33	6.38
04/23/2004	6.5	6.58	6.49	6.54
04/26/2004	6.53	6.53	6.45	6.48
04/27/2004	6.42	6.52	6.41	6.48
04/28/2004	6.48	6.49	6.4	6.46
04/29/2004	6.45	6.63	6.41	6.59
04/30/2004	6.53	6.7	6.52	6.7
05/03/2004	6.67	6.7	6.59	6.65
05/04/2004	6.62	6.67	6.52	6.67
05/05/2004	6.63	6.73	6.63	6.72
05/06/2004	6.67	6.88	6.66	6.87
05/07/2004	6.86	6.86	6.75	6.86
05/10/2004	6.72	6.75	6.62	6.7
05/11/2004	6.55	6.8	6.55	6.61
05/12/2004	6.53	6.68	6.53	6.68
05/13/2004	6.53	6.53	6.23	6.46
05/14/2004	6.49	6.49	6.38	6.39
05/17/2004	6.27	6.39	6.27	6.35
05/18/2004	6.27	6.35	6.27	6.32
05/19/2004	6.4	6.4	6.26	6.26
05/20/2004	6.24	6.24	6.17	6.2
05/21/2004	6.15	6.15	6.04	6.13
05/24/2004	6.13	6.18	6.12	6.15
05/25/2004	6.07	6.16	6.07	6.08
05/26/2004	6.12	6.13	6.07	6.07
05/27/2004	6.04	6.05	5.97	6
05/28/2004	5.98	6.01	5.9	6.01
05/31/2004	6.02	6.2	6.01	6.18
06/01/2004	6.15	6.24	6.09	6.09
06/02/2004	6.04	6.19	5.96	6.19
06/03/2004	6.2	6.2	6.13	6.16
06/04/2004	6.14	6.22	6.14	6.2
06/07/2004	6.2	6.22	6.11	6.22
06/08/2004	5.73	5.85	5.22	5.52
06/09/2004	5.53	5.59	5.43	5.56
06/10/2004	5.63	5.77	5.6	5.69
06/11/2004	5.73	5.73	5.51	5.6
06/15/2004	5.47	5.51	5.39	5.44
06/16/2004	5.46	5.5	5.4	5.45
06/17/2004	5.45	5.51	5.43	5.51
06/18/2004	5.55	5.92	5.55	5.85
06/21/2004	5.9	6.04	5.86	6.03
06/22/2004	5.98	6	5.87	5.87
06/23/2004	5.9	6.02	5.9	6.01
06/24/2004	5.95	5.97	5.91	5.95
06/25/2004	5.94	6	5.93	5.98
06/28/2004	6.01	6.03	5.97	6
06/29/2004	5.93	6.02	5.92	6.01
06/30/2004	5.99	6.08	5.88	6
07/01/2004	5.95	5.97	5.9	5.95
07/02/2004	5.9	5.92	5.84	5.9
07/05/2004	5.87	5.96	5.85	5.96
07/06/2004	5.96	6.04	5.96	6.03
07/07/2004	6	6.02	5.99	6
07/08/2004	6	6.03	5.99	6.03
07/09/2004	6	6	5.91	5.95
07/12/2004	5.96	5.98	5.86	5.97
07/13/2004	5.96	5.96	5.91	5.93
07/14/2004	5.84	6.01	5.82	6.01
07/15/2004	6.01	6.18	6	6.1
07/16/2004	6.05	6.07	5.97	6.07
07/19/2004	6	6.07	5.97	6.05
07/20/2004	6.02	6.11	6.02	6.07
07/21/2004	6.12	6.3	6.08	6.2
07/22/2004	6.09	6.14	6.04	6.1
07/23/2004	6.07	6.09	6.06	6.08
07/26/2004	6.08	6.08	5.97	5.97
07/27/2004	5.97	5.98	5.91	5.92
07/28/2004	5.92	6	5.87	5.91
07/29/2004	5.43	5.59	5.42	5.54
07/30/2004	5.5	5.7	5.5	5.7
08/02/2004	5.6	5.68	5.6	5.68
08/03/2004	5.55	5.55	5.49	5.5
08/04/2004	5.44	5.46	5.36	5.41
08/05/2004	5.33	5.36	5.26	5.26
08/06/2004	5.25	5.42	5.15	5.39
08/09/2004	5.22	5.32	5.21	5.28
08/10/2004	5.3	5.47	5.06	5.09
08/11/2004	5.05	5.21	5.05	5.17
08/12/2004	5.09	5.17	5.03	5.11
08/13/2004	5.09	5.15	5.07	5.14
08/16/2004	5.14	5.14	4.95	5.02
08/17/2004	5.1	5.23	5.1	5.14
08/18/2004	5.15	5.26	5.14	5.26
08/19/2004	5.31	5.54	5.31	5.49
08/20/2004	5.5	5.64	5.4	5.6
08/23/2004	5.6	5.6	5.42	5.52
08/24/2004	5.49	5.53	5.42	5.49
08/25/2004	5.49	5.54	5.4	5.5
08/26/2004	5.55	5.56	5.45	5.47
08/27/2004	5.47	5.54	5.45	5.46
08/30/2004	5.46	5.51	5.44	5.47
08/31/2004	5.45	5.51	5.42	5.44
09/01/2004	5.4	5.55	5.38	5.55
09/02/2004	5.57	5.63	5.53	5.6
09/03/2004	5.56	5.59	5.53	5.56
09/06/2004	5.49	5.52	5.46	5.48
09/07/2004	5.45	5.5	5.42	5.5
09/08/2004	5.45	5.54	5.45	5.45
09/09/2004	5.42	5.46	5.31	5.38
09/10/2004	5.44	5.44	5.27	5.29
09/13/2004	5.25	5.32	5.24	5.27
09/14/2004	5.26	5.3	5.26	5.28
09/15/2004	5.34	5.44	5.34	5.37
09/16/2004	5.37	5.46	5.37	5.42
09/17/2004	5.43	5.63	5.43	5.56
09/20/2004	5.57	5.67	5.55	5.59
09/21/2004	5.8	5.8	5.8	5.8
09/22/2004	6.05	6.16	5.97	6.08
09/23/2004	6.05	6.08	5.92	5.95
09/24/2004	5.9	5.9	5.72	5.88
09/27/2004	5.85	5.85	5.73	5.78
09/28/2004	5.82	5.95	5.82	5.85
09/29/2004	5.85	5.85	5.76	5.8
09/30/2004	5.77	5.84	5.72	5.76
10/01/2004	5.78	5.8	5.77	5.77
10/04/2004	5.85	5.87	5.83	5.85
10/05/2004	5.88	5.91	5.88	5.89
10/06/2004	5.9	5.97	5.9	5.91
10/07/2004	5.96	5.96	5.88	5.9
10/08/2004	5.9	5.9	5.8	5.8
10/11/2004	5.8	5.85	5.68	5.75
10/12/2004	5.75	5.8	5.75	5.78
10/13/2004	5.78	5.85	5.78	5.84
10/14/2004	5.83	6.12	5.79	6.1
10/15/2004	6.04	6.1	5.97	6.01
10/18/2004	6	6.02	5.93	6.01
10/19/2004	6	6.07	6	6.03
10/20/2004	6.08	6.09	6	6.02
10/21/2004	6.1	6.15	6.06	6.06
10/22/2004	6.08	6.17	6.07	6.15
10/25/2004	6.03	6.13	6	6.09
10/26/2004	6.05	6.17	6.05	6.15
10/27/2004	6.15	6.33	6.15	6.28
10/28/2004	6.31	6.38	6.26	6.32
10/29/2004	6.33	6.33	6.15	6.3
11/01/2004	6.31	6.47	6.28	6.28
11/02/2004	6.2	6.27	6.18	6.25
11/03/2004	6.19	6.3	6.15	6.3
11/04/2004	6.31	6.52	6.31	6.5
11/05/2004	6.5	6.67	6.46	6.63
11/08/2004	6.51	6.58	6.5	6.54
11/09/2004	6.5	6.65	6.41	6.65
11/10/2004	6.55	6.65	6.55	6.64
11/11/2004	6.61	6.71	6.56	6.6
11/12/2004	6.58	6.67	6.49	6.5
11/15/2004	6.48	6.49	6.42	6.44
11/16/2004	6.42	6.6	6.36	6.6
11/17/2004	6.5	6.57	6.49	6.53
11/18/2004	6.49	6.68	6.47	6.67
11/19/2004	6.6	6.77	6.6	6.75
11/22/2004	6.1	6.26	5.98	6.13
11/23/2004	6.13	6.22	6.13	6.21
11/24/2004	6.2	6.23	6.15	6.22
11/25/2004	6.03	6.21	6.01	6.2
11/26/2004	6.11	6.19	6.09	6.12
11/29/2004	6.07	6.07	5.91	5.95
11/30/2004	5.9	5.9	5.5	5.79
12/01/2004	5.7	5.95	5.66	5.87
12/02/2004	5.92	5.99	5.9	5.97
12/03/2004	5.98	6.08	5.9	5.96
12/06/2004	5.94	5.94	5.85	5.85
12/07/2004	5.86	5.88	5.79	5.8
12/08/2004	5.75	5.89	5.74	5.85
12/09/2004	6	6.2	5.97	6
12/10/2004	6.06	6.07	5.96	6
12/13/2004	6.05	6.06	5.92	6
12/14/2004	6.05	6.08	5.95	5.99
12/15/2004	5.99	6.09	5.99	6.08
12/16/2004	6.08	6.12	6.06	6.11
12/17/2004	6.1	6.12	6.03	6.12
12/20/2004	6.2	6.25	6.16	6.22
12/21/2004	6.5	6.69	6.39	6.6
12/22/2004	6.62	6.74	6.62	6.62
12/23/2004	6.62	6.62	6.52	6.6
12/24/2004	6.63	6.65	6.6	6.65
12/29/2004	6.68	6.69	6.63	6.69
12/30/2004	6.69	6.71	6.61	6.7
12/31/2004	6.7	6.75	6.7	6.7

Menu

Create your free account now!

JHX.AX: James Hardie Industries plc Historical Data

2004 Historical Chart

Average

Low

High