JHX.AX: James Hardie Industries plc Historical Data

2011 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 6.0218

CLOSE 6.0236

Low

LOW 4.66

High

HIGH 7.45

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	6.87	6.88	6.78	6.8
01/05/2011	6.73	6.77	6.57	6.64
01/06/2011	6.7	6.73	6.62	6.69
01/07/2011	6.8	6.81	6.53	6.58
01/10/2011	6.57	6.69	6.51	6.61
01/11/2011	6.55	6.68	6.54	6.58
01/12/2011	6.58	6.72	6.55	6.64
01/13/2011	6.76	6.76	6.58	6.63
01/14/2011	6.68	6.68	6.43	6.52
01/17/2011	6.61	6.65	6.45	6.48
01/18/2011	6.45	6.55	6.45	6.47
01/19/2011	6.54	6.55	6.39	6.42
01/20/2011	6.35	6.35	6.28	6.29
01/21/2011	6.31	6.41	6.19	6.32
01/24/2011	6.25	6.31	6.2	6.28
01/25/2011	6.35	6.37	6.26	6.33
01/27/2011	6.33	6.47	6.29	6.4
01/28/2011	6.46	6.46	6.21	6.3
01/31/2011	6.2	6.28	6.15	6.24
02/01/2011	6.32	6.42	6.32	6.37
02/02/2011	6.48	6.51	6.3	6.34
02/03/2011	6.3	6.4	6.28	6.35
02/04/2011	6.29	6.35	6.27	6.32
02/07/2011	6.37	6.41	6.31	6.35
02/08/2011	6.38	6.45	6.15	6.19
02/09/2011	6.31	6.34	6.25	6.34
02/10/2011	6.35	6.58	6.34	6.49
02/11/2011	6.41	6.72	6.41	6.65
02/14/2011	6.74	6.76	6.59	6.62
02/15/2011	6.53	6.62	6.42	6.62
02/16/2011	6.64	6.67	6.48	6.56
02/17/2011	6.63	6.67	6.51	6.57
02/18/2011	6.3	6.86	6.21	6.63
02/21/2011	6.5	6.61	6.45	6.56
02/22/2011	6.53	6.57	6.5	6.55
02/23/2011	6.6	6.73	6.5	6.69
02/24/2011	6.68	6.72	6.54	6.57
02/25/2011	6.52	6.56	6.46	6.56
02/28/2011	6.48	6.62	6.45	6.6
03/01/2011	6.55	6.65	6.47	6.47
03/02/2011	6.3	6.35	6.24	6.28
03/03/2011	6.34	6.38	6.23	6.35
03/04/2011	6.47	6.58	6.43	6.58
03/07/2011	6.5	6.52	6.44	6.46
03/08/2011	6.43	6.47	6.37	6.47
03/09/2011	6.49	6.57	6.25	6.35
03/10/2011	6.36	6.41	6.24	6.24
03/11/2011	6.14	6.33	6.09	6.18
03/14/2011	6.08	6.22	6.06	6.22
03/15/2011	6.25	6.32	5.93	6.08
03/16/2011	5.97	6.16	5.96	6.1
03/17/2011	5.97	6.12	5.67	6.04
03/18/2011	6.03	6.22	5.84	6.19
03/21/2011	6.19	6.25	6.03	6.22
03/22/2011	6.3	6.36	6.15	6.17
03/23/2011	6.25	6.25	6.04	6.1
03/24/2011	6.19	6.38	6.14	6.27
03/25/2011	6.37	6.38	6.17	6.25
03/28/2011	6.1	6.21	6.1	6.19
03/29/2011	6.14	6.21	6.08	6.15
03/30/2011	6.2	6.2	6.08	6.14
03/31/2011	6.1	6.19	6.07	6.1
04/01/2011	6.1	6.17	6.1	6.13
04/04/2011	6.13	6.31	6.13	6.21
04/05/2011	6.14	6.19	6.08	6.16
04/06/2011	6.09	6.18	6.09	6.15
04/07/2011	6.15	6.2	6.07	6.11
04/08/2011	6.16	6.19	6.11	6.17
04/11/2011	6.08	6.11	5.85	5.89
04/12/2011	5.9	5.9	5.72	5.74
04/13/2011	5.85	5.9	5.82	5.9
04/14/2011	5.86	5.94	5.79	5.89
04/15/2011	5.95	5.98	5.9	5.95
04/18/2011	5.98	6.11	5.97	6
04/19/2011	5.91	5.98	5.78	5.85
04/20/2011	5.97	6.09	5.92	6.01
04/21/2011	6.12	6.22	6.06	6.2
04/27/2011	6.33	6.37	6.02	6.06
04/28/2011	6.07	6.17	5.9	5.93
04/29/2011	5.94	5.98	5.86	5.9
05/02/2011	5.93	6	5.8	5.88
05/03/2011	5.82	5.88	5.82	5.86
05/04/2011	5.83	5.87	5.77	5.78
05/05/2011	5.72	5.73	5.61	5.65
05/06/2011	5.56	5.66	5.56	5.61
05/09/2011	5.66	5.67	5.54	5.58
05/10/2011	5.51	5.54	5.43	5.45
05/11/2011	5.48	5.51	5.37	5.42
05/12/2011	5.21	5.3	5.2	5.27
05/13/2011	5.31	5.56	5.27	5.5
05/16/2011	5.49	5.67	5.45	5.67
05/17/2011	5.91	6.03	5.8	5.9
05/18/2011	5.9	5.91	5.76	5.83
05/19/2011	5.79	5.83	5.64	5.83
05/20/2011	5.81	5.92	5.74	5.8
05/23/2011	5.72	5.76	5.59	5.61
05/24/2011	5.52	5.62	5.5	5.6
05/25/2011	5.53	5.59	5.47	5.51
05/26/2011	5.55	5.76	5.49	5.76
05/27/2011	5.75	5.83	5.75	5.8
05/30/2011	5.78	5.84	5.72	5.73
05/31/2011	5.84	5.93	5.73	5.85
06/01/2011	5.96	5.96	5.81	5.85
06/02/2011	5.68	5.73	5.64	5.67
06/03/2011	5.65	5.83	5.63	5.8
06/06/2011	5.7	5.8	5.63	5.75
06/07/2011	5.73	5.79	5.64	5.73
06/08/2011	5.64	5.7	5.56	5.56
06/09/2011	5.6	5.67	5.55	5.65
06/10/2011	5.65	5.75	5.55	5.58
06/14/2011	5.5	5.56	5.43	5.51
06/15/2011	5.57	5.57	5.44	5.5
06/16/2011	5.4	5.47	5.35	5.35
06/17/2011	5.42	5.46	5.35	5.41
06/20/2011	5.48	5.5	5.34	5.39
06/21/2011	5.45	5.51	5.33	5.4
06/22/2011	5.45	5.45	5.37	5.39
06/23/2011	5.36	5.43	5.34	5.35
06/24/2011	5.4	5.49	5.38	5.47
06/27/2011	5.35	5.46	5.35	5.36
06/28/2011	5.45	5.49	5.44	5.49
06/29/2011	5.58	5.67	5.56	5.67
06/30/2011	5.84	5.9	5.8	5.86
07/01/2011	5.94	5.94	5.7	5.74
07/04/2011	5.89	5.97	5.83	5.89
07/05/2011	5.95	5.98	5.79	5.85
07/06/2011	5.8	5.85	5.72	5.79
07/07/2011	5.69	5.89	5.69	5.87
07/08/2011	5.98	6.08	5.92	6.08
07/11/2011	5.9	5.94	5.78	5.8
07/12/2011	5.69	5.76	5.57	5.68
07/13/2011	5.56	5.96	5.56	5.91
07/14/2011	5.95	5.98	5.81	5.86
07/15/2011	5.71	5.89	5.66	5.71
07/18/2011	5.61	5.76	5.6	5.7
07/19/2011	5.6	5.78	5.59	5.7
07/20/2011	5.87	6.21	5.7	5.8
07/21/2011	5.82	5.89	5.72	5.85
07/22/2011	6.07	6.07	5.85	5.96
07/25/2011	5.79	5.97	5.79	5.85
07/26/2011	5.96	6.05	5.83	6.02
07/27/2011	5.91	6.05	5.91	6.01
07/28/2011	5.85	5.91	5.78	5.84
07/29/2011	5.82	5.96	5.63	5.73
08/01/2011	5.75	6	5.74	5.86
08/02/2011	5.74	5.84	5.64	5.69
08/03/2011	5.63	5.63	5.39	5.43
08/04/2011	5.4	5.44	5.35	5.35
08/05/2011	5.29	5.41	5.14	5.27
08/08/2011	5.02	5.28	5.02	5.1
08/09/2011	5.02	5.14	4.66	5.11
08/10/2011	5.13	5.28	5.13	5.27
08/11/2011	5.12	5.26	5.02	5.11
08/12/2011	5.17	5.28	5.09	5.18
08/15/2011	5.2	5.41	5.17	5.35
08/16/2011	5.47	5.74	5.28	5.4
08/17/2011	5.52	5.65	5.41	5.5
08/18/2011	5.52	5.7	5.46	5.5
08/19/2011	5.2	5.63	5.2	5.21
08/22/2011	5.29	5.47	5.29	5.46
08/23/2011	5.46	5.79	5.46	5.79
08/24/2011	5.93	5.93	5.6	5.61
08/25/2011	5.77	5.82	5.73	5.79
08/26/2011	5.89	5.9	5.72	5.75
08/29/2011	5.9	5.98	5.84	5.91
08/30/2011	5.96	6.08	5.86	5.99
08/31/2011	6.07	6.09	5.85	5.95
09/01/2011	6.09	6.3	6	6.16
09/02/2011	5.98	6.18	5.85	6.03
09/05/2011	5.87	5.94	5.71	5.74
09/06/2011	5.67	5.8	5.66	5.67
09/07/2011	5.79	5.87	5.72	5.87
09/08/2011	5.95	5.98	5.76	5.81
09/09/2011	5.71	5.87	5.71	5.78
09/12/2011	5.57	5.62	5.39	5.39
09/13/2011	5.46	5.68	5.43	5.61
09/14/2011	5.48	5.72	5.24	5.34
09/15/2011	5.39	5.67	5.34	5.64
09/16/2011	5.68	5.88	5.64	5.85
09/19/2011	5.74	5.78	5.59	5.71
09/20/2011	5.75	5.75	5.52	5.57
09/21/2011	5.73	5.89	5.58	5.85
09/22/2011	5.7	5.7	5.6	5.67
09/23/2011	5.58	5.65	5.43	5.43
09/26/2011	5.53	5.76	5.51	5.73
09/27/2011	5.8	5.94	5.6	5.86
09/28/2011	6	6.06	5.9	5.99
09/29/2011	5.95	5.95	5.75	5.77
09/30/2011	5.85	5.85	5.61	5.75
10/03/2011	5.55	5.66	5.43	5.55
10/04/2011	5.49	5.51	5.4	5.45
10/05/2011	5.5	5.55	5.27	5.4
10/06/2011	5.67	5.88	5.66	5.84
10/07/2011	5.88	5.97	5.84	5.94
10/10/2011	5.93	6.06	5.92	5.97
10/11/2011	6	6	5.76	5.8
10/12/2011	5.67	5.71	5.5	5.67
10/13/2011	5.72	5.8	5.63	5.74
10/14/2011	5.6	5.73	5.57	5.59
10/17/2011	5.78	5.79	5.6	5.7
10/18/2011	5.66	5.69	5.56	5.58
10/19/2011	5.74	5.8	5.67	5.76
10/20/2011	5.78	5.89	5.77	5.85
10/21/2011	5.95	5.95	5.66	5.7
10/24/2011	5.83	6.04	5.83	6.03
10/25/2011	5.96	6.12	5.92	6.08
10/26/2011	5.83	6.21	5.83	6.11
10/27/2011	5.81	6.41	5.81	6.25
10/28/2011	6.4	6.44	6.25	6.31
10/31/2011	6.39	6.58	6.18	6.23
11/01/2011	6.03	6.1	5.96	6.03
11/02/2011	5.82	6.03	5.73	5.81
11/03/2011	5.8	6	5.68	5.88
11/04/2011	6.07	6.24	5.92	6.08
11/07/2011	6.16	6.22	6.07	6.15
11/08/2011	6.17	6.19	6.02	6.11
11/09/2011	6.2	6.3	6.16	6.2
11/10/2011	6	6.14	5.96	6.05
11/11/2011	6.13	6.15	6	6.02
11/14/2011	6.18	6.29	6.09	6.12
11/15/2011	6.1	6.24	6.03	6.2
11/16/2011	6.12	6.19	6.01	6.08
11/17/2011	6.25	6.58	6.21	6.48
11/18/2011	6.37	6.54	6.35	6.5
11/21/2011	6.5	6.64	6.5	6.6
11/22/2011	6.46	6.5	6.37	6.5
11/23/2011	6.5	6.53	6.36	6.38
11/24/2011	6.35	6.53	6.29	6.3
11/25/2011	6.23	6.32	6.14	6.26
11/28/2011	6.38	6.44	6.32	6.42
11/29/2011	6.31	6.63	6.31	6.63
11/30/2011	6.8	6.81	6.66	6.7
12/01/2011	6.87	7.06	6.75	6.84
12/02/2011	6.85	6.95	6.76	6.95
12/05/2011	7.03	7.45	6.94	6.98
12/06/2011	6.89	7.03	6.76	6.77
12/07/2011	6.89	7.04	6.83	7
12/08/2011	6.99	7.04	6.76	7.01
12/09/2011	6.87	7	6.78	6.78
12/12/2011	6.89	6.93	6.85	6.89
12/13/2011	6.61	6.83	6.59	6.78
12/14/2011	6.75	6.81	6.72	6.72
12/15/2011	6.56	6.67	6.55	6.63
12/16/2011	6.76	6.76	6.5	6.52
12/19/2011	6.48	6.69	6.34	6.39
12/20/2011	6.36	6.62	6.36	6.54
12/21/2011	6.75	6.81	6.6	6.66
12/22/2011	6.62	6.79	6.54	6.72
12/23/2011	6.82	7	6.78	6.96
12/28/2011	7.17	7.17	7	7.03
12/29/2011	6.89	6.95	6.82	6.84
12/30/2011	6.91	6.96	6.8	6.82

Menu

Create your free account now!

JHX.AX: James Hardie Industries plc Historical Data

2011 Historical Chart

Average

Low

High