JHX.AX: James Hardie Industries plc Historical Data

2006 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 8.1851

CLOSE 8.194

Low

LOW 6.31

High

HIGH 9.95

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	8.91	8.99	8.72	8.88
01/04/2006	8.88	8.91	8.72	8.8
01/05/2006	8.8	8.84	8.76	8.78
01/06/2006	8.78	8.86	8.73	8.78
01/09/2006	8.85	8.94	8.8	8.8
01/10/2006	8.91	8.97	8.76	8.9
01/11/2006	8.85	8.95	8.85	8.86
01/12/2006	8.81	8.85	8.74	8.8
01/13/2006	8.67	8.8	8.67	8.78
01/16/2006	8.78	8.8	8.65	8.74
01/17/2006	8.74	8.78	8.7	8.77
01/18/2006	8.66	8.8	8.66	8.74
01/19/2006	8.72	8.89	8.7	8.89
01/20/2006	8.9	8.95	8.7	8.95
01/23/2006	8.81	8.85	8.65	8.75
01/24/2006	8.75	8.79	8.68	8.76
01/25/2006	8.85	8.94	8.77	8.81
01/27/2006	8.75	9	8.74	8.93
01/30/2006	8.93	9.1	8.93	8.95
01/31/2006	8.97	8.97	8.46	8.81
02/01/2006	8.75	8.94	8.75	8.85
02/02/2006	8.94	8.95	8.81	8.9
02/03/2006	8.85	8.91	8.61	8.8
02/06/2006	8.7	8.71	8.53	8.7
02/07/2006	8.72	8.78	8.67	8.75
02/08/2006	8.65	8.73	8.51	8.6
02/09/2006	8.59	8.66	8.4	8.42
02/10/2006	8.6	8.65	8.25	8.32
02/13/2006	8.25	8.4	8.11	8.3
02/14/2006	8.39	8.66	8.3	8.66
02/15/2006	8.6	8.71	8.4	8.47
02/16/2006	8.58	8.58	8.31	8.5
02/17/2006	8.29	8.5	8.26	8.4
02/20/2006	8.35	8.5	8.26	8.5
02/21/2006	8.41	8.49	8.34	8.49
02/22/2006	8.42	8.51	8.36	8.49
02/23/2006	8.6	8.71	8.57	8.67
02/24/2006	8.59	8.68	8.51	8.65
02/27/2006	8.7	8.77	8.59	8.73
02/28/2006	8.7	8.92	8.7	8.88
03/01/2006	8.88	8.99	8.83	8.85
03/02/2006	8.84	8.98	8.67	8.98
03/03/2006	8.99	9	8.85	8.91
03/06/2006	8.83	9.08	8.83	9.04
03/07/2006	8.94	9.25	8.94	9.25
03/08/2006	9.14	9.54	9.12	9.5
03/09/2006	9.3	9.41	9.3	9.38
03/10/2006	9.36	9.36	9.17	9.23
03/13/2006	9.3	9.41	9.3	9.41
03/14/2006	9.38	9.49	9.35	9.46
03/15/2006	9.5	9.56	9.4	9.45
03/16/2006	9.5	9.67	9.41	9.56
03/17/2006	9.58	9.81	9.55	9.69
03/20/2006	9.31	9.5	9.31	9.4
03/21/2006	9.4	9.45	9.11	9.28
03/22/2006	9.24	9.34	9.2	9.3
03/23/2006	9.15	9.21	9.03	9.16
03/24/2006	9.14	9.34	9.14	9.31
03/27/2006	9.18	9.28	9.17	9.2
03/28/2006	9.2	9.5	9.12	9.29
03/29/2006	9.3	9.66	9.3	9.6
03/30/2006	9.6	9.72	9.6	9.62
03/31/2006	9.51	9.53	9.4	9.48
04/03/2006	9.38	9.45	9.35	9.45
04/04/2006	9.5	9.65	9.33	9.33
04/05/2006	9.34	9.47	9.26	9.45
04/06/2006	9.71	9.85	9.57	9.6
04/07/2006	9.6	9.61	9.47	9.55
04/10/2006	9.45	9.45	9.3	9.36
04/11/2006	9.37	9.53	9.37	9.5
04/12/2006	9.5	9.53	9.4	9.5
04/13/2006	9.51	9.57	9.35	9.41
04/18/2006	9.49	9.55	9.33	9.55
04/19/2006	9.63	9.95	9.46	9.95
04/20/2006	9.8	9.82	9.55	9.57
04/21/2006	9.51	9.54	9.44	9.47
04/24/2006	9.5	9.53	9.18	9.18
04/26/2006	9.18	9.5	9.18	9.39
04/27/2006	9.45	9.54	9.4	9.41
04/28/2006	9.31	9.48	9.21	9.45
05/01/2006	9.5	9.54	9.41	9.43
05/02/2006	9.38	9.38	9.04	9.15
05/03/2006	9.13	9.19	9.03	9.14
05/04/2006	9.1	9.1	9.02	9.05
05/05/2006	9.14	9.14	9	9.1
05/08/2006	9.14	9.28	9.11	9.25
05/09/2006	9.29	9.38	9.2	9.29
05/10/2006	9.4	9.47	9.36	9.44
05/11/2006	9.53	9.53	9.2	9.2
05/12/2006	9.1	9.14	9.01	9.04
05/15/2006	9	9.04	8.48	8.59
05/16/2006	8.49	8.5	8.3	8.46
05/17/2006	8.42	8.48	8.31	8.43
05/18/2006	8.15	8.36	8.13	8.28
05/19/2006	8.28	8.46	8.28	8.41
05/22/2006	8.42	8.54	8.4	8.45
05/23/2006	8.52	8.68	8.28	8.45
05/24/2006	8.45	8.56	8.4	8.54
05/25/2006	8.47	8.72	8.46	8.7
05/26/2006	8.7	8.7	8.45	8.5
05/29/2006	8.56	8.68	8.44	8.63
05/30/2006	8.52	8.67	8.5	8.6
05/31/2006	8.5	8.53	8.41	8.45
06/01/2006	8.59	8.59	8.43	8.48
06/02/2006	8.5	8.53	8.36	8.53
06/05/2006	8.48	8.51	8.45	8.5
06/06/2006	8.39	8.4	8.08	8.2
06/07/2006	8.08	8.2	8	8.2
06/08/2006	8.1	8.1	7.75	7.9
06/09/2006	8	8	7.78	7.99
06/13/2006	7.8	7.81	7.57	7.62
06/14/2006	7.5	7.89	7.38	7.75
06/15/2006	7.89	8.05	7.69	8
06/16/2006	8	8.09	7.94	8.05
06/19/2006	7.91	7.99	7.9	7.95
06/20/2006	7.71	7.97	7.56	7.79
06/21/2006	7.7	7.79	7.55	7.61
06/22/2006	7.65	7.79	7.64	7.68
06/23/2006	7.68	7.68	7.52	7.56
06/26/2006	7.45	7.67	7.39	7.44
06/27/2006	7.48	7.64	7.46	7.5
06/28/2006	7.41	7.42	7.12	7.25
06/29/2006	7.2	7.47	7.14	7.47
06/30/2006	8	8	7.5	7.7
07/03/2006	7.68	7.85	7.46	7.62
07/04/2006	7.72	7.83	7.65	7.7
07/05/2006	7.67	7.67	7.5	7.5
07/06/2006	7.5	7.53	7.31	7.31
07/07/2006	7.48	7.59	7.42	7.58
07/10/2006	7.56	7.85	7.55	7.72
07/11/2006	7.68	7.77	7.39	7.47
07/12/2006	7.47	7.58	7.33	7.55
07/13/2006	7.5	7.5	7.33	7.38
07/14/2006	7.24	7.24	7.01	7.03
07/17/2006	7.01	7.02	6.84	7
07/18/2006	7	7	6.8	6.83
07/19/2006	6.9	6.99	6.82	6.82
07/20/2006	7.1	7.15	6.92	6.97
07/21/2006	6.89	6.89	6.56	6.78
07/24/2006	6.74	6.82	6.64	6.82
07/25/2006	6.96	7.14	6.93	7.1
07/26/2006	7.13	7.13	6.82	6.9
07/27/2006	6.99	7.15	6.83	7.1
07/28/2006	7.15	7.15	6.88	6.92
07/31/2006	7.09	7.1	6.91	7
08/01/2006	7	7.05	6.91	6.96
08/02/2006	6.93	6.93	6.77	6.87
08/03/2006	6.95	6.97	6.84	6.91
08/04/2006	6.85	6.88	6.7	6.74
08/07/2006	6.7	6.74	6.65	6.73
08/08/2006	6.67	6.91	6.65	6.91
08/09/2006	6.79	6.79	6.63	6.72
08/10/2006	6.65	6.65	6.49	6.54
08/11/2006	6.52	6.59	6.43	6.55
08/14/2006	6.55	6.64	6.52	6.56
08/15/2006	6.54	6.56	6.31	6.48
08/16/2006	6.6	6.67	6.47	6.6
08/17/2006	6.71	6.77	6.65	6.7
08/18/2006	6.71	6.92	6.6	6.91
08/21/2006	6.98	6.99	6.8	6.89
08/22/2006	6.93	6.95	6.72	6.93
08/23/2006	6.93	6.99	6.87	6.94
08/24/2006	6.78	6.79	6.56	6.6
08/25/2006	6.56	6.69	6.56	6.66
08/28/2006	6.7	6.78	6.66	6.72
08/29/2006	6.66	6.7	6.6	6.66
08/30/2006	6.66	6.69	6.64	6.67
08/31/2006	6.64	6.7	6.63	6.7
09/01/2006	6.7	6.71	6.57	6.64
09/04/2006	6.66	6.84	6.62	6.83
09/05/2006	6.85	7.04	6.83	6.96
09/06/2006	6.97	6.97	6.78	6.78
09/07/2006	6.73	6.96	6.71	6.88
09/08/2006	6.68	6.75	6.68	6.72
09/11/2006	6.74	6.74	6.63	6.68
09/12/2006	6.6	6.65	6.45	6.51
09/13/2006	6.59	6.77	6.59	6.69
09/14/2006	6.65	6.76	6.65	6.69
09/15/2006	6.65	6.77	6.63	6.77
09/18/2006	6.7	6.87	6.7	6.83
09/19/2006	6.8	7.08	6.77	6.97
09/20/2006	6.83	7.17	6.83	7.1
09/21/2006	7.2	7.25	7.13	7.21
09/22/2006	7.13	7.29	7.11	7.17
09/25/2006	7.24	7.26	7.13	7.22
09/27/2006	7.32	7.45	7.31	7.39
09/28/2006	7.39	7.5	7.35	7.41
09/29/2006	7.41	7.5	7.36	7.46
10/02/2006	7.5	7.6	7.49	7.55
10/03/2006	7.65	7.65	7.41	7.44
10/04/2006	7.42	7.66	7.32	7.32
10/05/2006	7.38	7.55	7.35	7.45
10/06/2006	7.4	7.45	7.28	7.29
10/09/2006	7.35	7.44	7.3	7.33
10/10/2006	7.33	7.53	7.33	7.53
10/11/2006	7.65	7.84	7.65	7.83
10/12/2006	7.8	7.94	7.8	7.89
10/13/2006	7.99	7.99	7.7	7.82
10/16/2006	7.82	7.89	7.7	7.7
10/17/2006	7.8	7.95	7.78	7.88
10/18/2006	7.84	7.92	7.71	7.91
10/19/2006	8	8.08	7.75	7.97
10/20/2006	7.92	8.1	7.92	7.97
10/23/2006	7.97	8.03	7.94	7.95
10/24/2006	7.97	8	7.65	7.69
10/25/2006	7.63	7.63	7.37	7.38
10/26/2006	7.35	7.54	7.27	7.52
10/27/2006	7.4	7.6	7.23	7.6
10/30/2006	8.12	8.21	7.84	7.91
10/31/2006	7.94	8.02	7.76	7.87
11/01/2006	7.8	8.31	7.8	8.05
11/02/2006	8.02	8.24	8	8.23
11/03/2006	8.25	8.41	8.15	8.41
11/06/2006	8.39	8.39	8.14	8.16
11/07/2006	8.34	8.34	8.15	8.22
11/08/2006	8.11	8.28	8.1	8.1
11/09/2006	8.46	8.5	7.95	8.02
11/10/2006	8.02	8.04	7.81	7.97
11/13/2006	8.1	8.3	8.1	8.22
11/14/2006	8.31	8.59	8.31	8.53
11/15/2006	8.74	8.99	8.71	8.78
11/16/2006	8.68	8.77	8.49	8.55
11/17/2006	8.65	8.85	8.6	8.75
11/20/2006	8.7	8.71	8.39	8.48
11/21/2006	8.26	8.48	8.2	8.4
11/22/2006	8.5	8.58	8.32	8.42
11/23/2006	8.3	8.51	8.27	8.51
11/24/2006	8.39	8.52	8.3	8.4
11/27/2006	8.25	8.46	8.25	8.29
11/28/2006	8.21	8.34	8.17	8.2
11/29/2006	8.16	8.45	8.12	8.31
11/30/2006	8.43	8.5	8.38	8.42
12/01/2006	8.41	8.47	8.31	8.39
12/04/2006	8.31	8.38	8.21	8.29
12/05/2006	8.35	8.42	8.27	8.38
12/06/2006	8.45	8.62	8.35	8.5
12/07/2006	8.5	8.73	8.37	8.46
12/08/2006	8.46	8.5	8.25	8.3
12/11/2006	8.24	8.44	8.13	8.42
12/12/2006	8.39	8.49	8.35	8.44
12/13/2006	8.3	8.5	8.25	8.45
12/14/2006	8.42	9.02	8.42	8.99
12/15/2006	9	9.06	8.82	9
12/18/2006	8.92	9.03	8.89	8.92
12/19/2006	9	9.15	9	9.12
12/20/2006	9.16	9.25	9.05	9.25
12/21/2006	9.22	9.26	9.16	9.16
12/22/2006	9.11	9.23	9.11	9.19
12/27/2006	9.24	9.38	9.2	9.33
12/28/2006	9.39	9.6	9.39	9.54
12/29/2006	9.47	9.7	9.47	9.61

Menu

Create your free account now!

JHX.AX: James Hardie Industries plc Historical Data

2006 Historical Chart

Average

Low

High