Australia markets open in 6 hours 18 minutes

James Hardie Industries plc (JHX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
46.71-0.97 (-2.03%)
At close: 04:10PM AEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202446.8747.3245.9246.7146.711,888,962
28 May 202447.8448.0047.0547.6847.681,166,999
27 May 202448.0048.1947.2347.4147.411,235,457
24 May 202447.9148.4647.1047.2647.262,139,111
23 May 202445.9848.5845.9348.2448.242,359,684
22 May 202446.5448.0545.9147.1747.172,913,812
21 May 202449.8049.8646.5546.6746.674,327,826
20 May 202455.1355.5054.5054.7754.77825,310
17 May 202454.2255.5454.2254.8354.83710,298
16 May 202456.8256.8455.6456.4156.411,096,796
15 May 202455.4855.5354.5354.6554.65650,228
14 May 202454.9755.4854.8855.0555.05594,521
13 May 202455.2355.5354.7955.0355.03490,296
10 May 202456.1856.2055.6055.6055.60465,167
09 May 202456.7857.0955.4956.1656.16901,828
08 May 202455.7455.9855.4055.5155.51890,852
07 May 202455.3556.3755.0055.9655.96768,123
06 May 202454.1954.8553.8854.5254.52705,245
03 May 202453.6253.9953.4653.5853.58524,912
02 May 202453.6053.9053.0053.3753.37812,543
01 May 202452.5553.8852.3153.5653.56627,940
30 Apr 202454.2654.5953.5254.2154.21717,304
29 Apr 202455.8456.0854.3854.3854.38978,619
26 Apr 202454.0755.3454.0654.8654.86835,689
24 Apr 202455.3955.7654.7254.7254.72808,913
23 Apr 202454.7354.9254.1254.9154.911,144,893
22 Apr 202453.6153.8352.3353.1453.14752,637
19 Apr 202453.2253.9052.5753.3353.331,024,287
18 Apr 202453.6154.4653.6154.0054.00938,752
17 Apr 202454.9954.9953.8354.0254.021,151,951
16 Apr 202456.2956.7355.1355.5855.581,047,652
15 Apr 202456.6057.4656.6056.8356.83675,091
12 Apr 202457.3857.7456.9957.4557.45747,477
11 Apr 202458.1258.1757.0658.1758.171,036,263
10 Apr 202458.8360.1158.8359.6159.61626,378
09 Apr 202460.2960.4358.5858.7058.70659,329
08 Apr 202459.4659.6359.0759.4259.42354,133
05 Apr 202458.8159.1558.3659.1159.11770,323
04 Apr 202459.8960.1459.1259.7059.70469,421
03 Apr 202458.9159.6357.9358.8658.861,012,675
02 Apr 202461.1561.8060.3960.7360.73936,163
28 Mar 202461.0261.6160.7561.6161.61806,459
27 Mar 202460.4361.0560.3660.7660.76583,487
26 Mar 202460.7361.1660.4860.6360.63745,401
25 Mar 202460.7761.7960.7661.1261.12714,506
22 Mar 202460.7560.9960.2560.5060.501,246,347
21 Mar 202460.1960.6059.3160.4860.482,265,366
20 Mar 202460.7760.9459.9960.0060.00968,268
19 Mar 202459.9560.5159.4660.1160.11988,644
18 Mar 202459.2560.6259.2559.7359.73834,812
15 Mar 202460.4260.8058.8859.4759.472,061,591
14 Mar 202461.1762.3960.7761.6061.60780,152
13 Mar 202460.7061.8160.2261.5061.50773,792
12 Mar 202461.5261.8860.2060.6060.60857,085
11 Mar 202462.1062.6661.8861.9761.97604,927
08 Mar 202462.6063.1162.3162.6062.60773,949
07 Mar 202462.1962.3761.3262.1562.15957,665
06 Mar 202461.2961.5760.7661.5461.54965,387
05 Mar 202461.0561.5760.2561.1461.14982,474
04 Mar 202461.8461.8560.9761.5161.51521,244
01 Mar 202461.3261.8560.8461.2861.281,071,081
29 Feb 202459.7760.7559.3360.7560.751,987,182
28 Feb 202459.5060.1559.2659.5859.58736,876
27 Feb 202458.6159.7858.3859.0359.03716,842
26 Feb 202458.9459.4858.0058.6858.68657,246
23 Feb 202458.8659.5858.8258.8858.881,089,070
22 Feb 202456.9058.3156.7458.1058.10783,720
21 Feb 202456.7257.9856.1057.1357.131,096,094
20 Feb 202456.5656.7655.2456.5456.54825,637
19 Feb 202457.3057.6055.9256.5756.57895,114
16 Feb 202457.3857.9757.0457.3057.301,057,941
15 Feb 202456.1057.3055.8856.9956.991,238,629
14 Feb 202453.8155.4253.4055.4255.421,504,806
13 Feb 202456.3857.6353.9154.1954.192,400,416
12 Feb 202459.3059.5058.9359.2059.20602,192
09 Feb 202459.1559.3458.8559.2859.28901,723
08 Feb 202459.4959.4958.5858.9358.93765,747
07 Feb 202460.0460.0458.2158.4358.43892,546
06 Feb 202458.4060.0057.6659.6059.601,698,169
05 Feb 202459.6059.7658.7259.0759.071,015,860
02 Feb 202458.4959.5858.0159.3559.35888,551
01 Feb 202457.5657.9257.3057.6957.69727,518
31 Jan 202458.0458.3856.7158.2158.211,444,688
30 Jan 202458.2058.3057.2157.6657.66785,956
29 Jan 202456.4457.6756.4457.4657.461,376,992
25 Jan 202455.7056.0455.2955.5655.561,245,192
24 Jan 202456.2056.6955.2055.9855.981,468,307
23 Jan 202457.7758.9057.1257.4557.451,037,503
22 Jan 202457.2958.0057.0157.4957.49890,894
19 Jan 202456.3756.8856.1656.6556.651,485,146
18 Jan 202455.2555.8655.2555.3955.39970,673
17 Jan 202455.7555.9855.2555.6655.66797,067
16 Jan 202456.0756.1955.5555.8055.80762,996
15 Jan 202455.7556.3055.6356.3056.3058,650
12 Jan 202455.2256.1354.8656.1356.13923,007
11 Jan 202455.3455.6955.0155.3755.37898,497
10 Jan 202454.6754.8354.1554.4454.44649,656
09 Jan 202454.5755.0954.2054.4354.43871,616
08 Jan 202453.7354.0853.4653.6953.69503,031
05 Jan 202454.7054.7953.7353.9853.98521,338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...