James Hardie Industries plc (JHX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 53.57 | 54.00 | 53.01 | 53.21 | 53.21 | 783,965 |
| 12 Sept 2024 | 53.65 | 53.75 | 52.97 | 53.27 | 53.27 | 666,328 |
| 11 Sept 2024 | 52.98 | 53.39 | 52.72 | 52.96 | 52.96 | 844,343 |
| 10 Sept 2024 | 54.24 | 54.37 | 52.73 | 53.19 | 53.19 | 1,176,966 |
| 09 Sept 2024 | 53.17 | 54.09 | 53.17 | 53.61 | 53.61 | 933,537 |
| 06 Sept 2024 | 54.65 | 54.82 | 53.50 | 54.08 | 54.08 | 2,178,283 |
| 05 Sept 2024 | 55.41 | 55.84 | 54.97 | 55.00 | 55.00 | 818,374 |
| 04 Sept 2024 | 55.41 | 55.72 | 54.72 | 55.06 | 55.06 | 1,453,303 |
| 03 Sept 2024 | 55.61 | 56.53 | 55.49 | 56.23 | 56.23 | 559,965 |
| 02 Sept 2024 | 55.08 | 55.99 | 54.81 | 55.84 | 55.84 | 775,364 |
| 30 Aug 2024 | 55.39 | 55.72 | 54.72 | 55.08 | 55.08 | 2,483,683 |
| 29 Aug 2024 | 54.18 | 55.16 | 53.67 | 54.97 | 54.97 | 1,041,408 |
| 28 Aug 2024 | 54.03 | 54.87 | 54.00 | 54.64 | 54.64 | 1,440,561 |
| 27 Aug 2024 | 53.84 | 54.67 | 53.84 | 54.40 | 54.40 | 1,056,349 |
| 26 Aug 2024 | 53.17 | 54.69 | 53.09 | 54.35 | 54.35 | 1,527,539 |
| 23 Aug 2024 | 50.67 | 51.76 | 50.34 | 51.72 | 51.72 | 1,134,127 |
| 22 Aug 2024 | 51.51 | 51.51 | 50.50 | 50.73 | 50.73 | 1,859,174 |
| 21 Aug 2024 | 50.24 | 51.18 | 49.76 | 51.06 | 51.06 | 930,775 |
| 20 Aug 2024 | 51.29 | 51.35 | 50.33 | 50.38 | 50.38 | 792,073 |
| 19 Aug 2024 | 51.25 | 51.40 | 50.61 | 50.71 | 50.71 | 1,113,823 |
| 16 Aug 2024 | 50.30 | 52.09 | 50.15 | 51.99 | 51.99 | 2,208,415 |
| 15 Aug 2024 | 48.38 | 49.84 | 48.38 | 48.96 | 48.96 | 1,857,232 |
| 14 Aug 2024 | 48.35 | 50.03 | 47.20 | 48.84 | 48.84 | 1,355,224 |
| 13 Aug 2024 | 47.82 | 49.77 | 47.06 | 48.37 | 48.37 | 1,830,755 |
| 12 Aug 2024 | 50.30 | 50.44 | 49.34 | 49.80 | 49.80 | 735,908 |
| 09 Aug 2024 | 49.58 | 50.44 | 49.11 | 49.99 | 49.99 | 866,901 |
| 08 Aug 2024 | 49.88 | 50.06 | 48.85 | 49.60 | 49.60 | 1,219,910 |
| 07 Aug 2024 | 51.15 | 51.33 | 50.14 | 50.29 | 50.29 | 1,407,430 |
| 06 Aug 2024 | 50.64 | 51.67 | 50.42 | 51.45 | 51.45 | 1,401,595 |
| 05 Aug 2024 | 51.33 | 51.40 | 50.65 | 50.93 | 50.93 | 1,226,165 |
| 02 Aug 2024 | 52.58 | 53.35 | 52.58 | 52.97 | 52.97 | 1,159,042 |
| 01 Aug 2024 | 55.59 | 55.59 | 54.27 | 54.28 | 54.28 | 982,616 |
| 31 July 2024 | 54.59 | 55.32 | 54.39 | 54.67 | 54.67 | 1,374,510 |
| 30 July 2024 | 53.38 | 53.86 | 53.03 | 53.59 | 53.59 | 947,561 |
| 29 July 2024 | 55.38 | 55.45 | 53.83 | 53.93 | 53.93 | 1,027,390 |
| 26 July 2024 | 52.95 | 53.46 | 52.19 | 52.45 | 52.45 | 1,030,607 |
| 25 July 2024 | 53.44 | 53.68 | 52.28 | 52.28 | 52.28 | 1,419,681 |
| 24 July 2024 | 53.96 | 54.65 | 53.96 | 54.07 | 54.07 | 678,542 |
| 23 July 2024 | 54.30 | 54.60 | 53.43 | 54.24 | 54.24 | 1,141,735 |
| 22 July 2024 | 53.22 | 53.94 | 53.09 | 53.59 | 53.59 | 724,804 |
| 19 July 2024 | 53.25 | 54.22 | 52.72 | 53.73 | 53.73 | 1,300,429 |
| 18 July 2024 | 53.74 | 54.34 | 52.71 | 54.19 | 54.19 | 2,531,098 |
| 17 July 2024 | 52.55 | 53.99 | 51.48 | 53.62 | 53.62 | 2,134,591 |
| 16 July 2024 | 50.23 | 50.67 | 49.81 | 50.44 | 50.44 | 788,287 |
| 15 July 2024 | 50.00 | 50.70 | 49.47 | 50.23 | 50.23 | 1,685,356 |
| 12 July 2024 | 48.40 | 49.34 | 47.99 | 49.03 | 49.03 | 2,231,953 |
| 11 July 2024 | 46.88 | 47.00 | 46.37 | 46.59 | 46.59 | 807,284 |
| 10 July 2024 | 46.37 | 46.52 | 45.67 | 45.78 | 45.78 | 1,015,806 |
| 09 July 2024 | 47.41 | 47.44 | 46.71 | 46.71 | 46.71 | 707,110 |
| 08 July 2024 | 47.59 | 47.77 | 46.83 | 46.83 | 46.83 | 650,960 |
| 05 July 2024 | 47.62 | 48.17 | 47.30 | 47.84 | 47.84 | 529,935 |
| 04 July 2024 | 48.54 | 48.71 | 47.24 | 47.35 | 47.35 | 871,599 |
| 03 July 2024 | 47.20 | 48.08 | 47.20 | 47.97 | 47.97 | 959,144 |
| 02 July 2024 | 47.47 | 47.66 | 46.74 | 46.96 | 46.96 | 951,577 |
| 01 July 2024 | 47.05 | 48.12 | 46.57 | 47.92 | 47.92 | 763,566 |
| 28 June 2024 | 48.05 | 48.22 | 47.30 | 47.30 | 47.30 | 1,291,613 |
| 27 June 2024 | 47.01 | 47.38 | 46.48 | 47.32 | 47.32 | 1,943,444 |
| 26 June 2024 | 49.34 | 49.85 | 47.59 | 48.10 | 48.10 | 1,981,024 |
| 25 June 2024 | 47.83 | 49.87 | 47.51 | 49.61 | 49.61 | 2,603,024 |
| 24 June 2024 | 47.70 | 48.09 | 46.83 | 47.44 | 47.44 | 1,327,411 |
| 21 June 2024 | 46.25 | 46.83 | 46.06 | 46.83 | 46.83 | 4,370,511 |
| 20 June 2024 | 48.38 | 48.57 | 47.14 | 47.43 | 47.43 | 1,274,880 |
| 19 June 2024 | 48.42 | 48.70 | 47.79 | 48.45 | 48.45 | 934,581 |
| 18 June 2024 | 48.77 | 48.88 | 48.16 | 48.33 | 48.33 | 1,374,537 |
| 17 June 2024 | 48.30 | 48.64 | 47.87 | 48.29 | 48.29 | 1,071,036 |
| 14 June 2024 | 48.19 | 48.43 | 47.52 | 48.30 | 48.30 | 976,030 |
| 13 June 2024 | 47.92 | 48.60 | 47.80 | 48.22 | 48.22 | 1,696,000 |
| 12 June 2024 | 46.03 | 47.21 | 45.99 | 46.73 | 46.73 | 1,140,201 |
| 11 June 2024 | 46.50 | 47.15 | 45.93 | 46.00 | 46.00 | 1,402,085 |
| 07 June 2024 | 46.49 | 46.70 | 45.90 | 46.44 | 46.44 | 1,200,816 |
| 06 June 2024 | 46.83 | 46.89 | 46.07 | 46.24 | 46.24 | 1,705,704 |
| 05 June 2024 | 46.69 | 47.12 | 46.26 | 46.34 | 46.34 | 1,814,213 |
| 04 June 2024 | 47.30 | 47.58 | 46.32 | 46.32 | 46.32 | 1,693,428 |
| 03 June 2024 | 47.02 | 47.50 | 46.75 | 47.31 | 47.31 | 1,137,559 |
| 31 May 2024 | 47.15 | 47.24 | 46.21 | 46.79 | 46.79 | 2,129,122 |
| 30 May 2024 | 46.61 | 47.17 | 46.39 | 46.56 | 46.56 | 1,185,973 |
| 29 May 2024 | 46.87 | 47.32 | 45.92 | 46.71 | 46.71 | 1,888,962 |
| 28 May 2024 | 47.84 | 48.00 | 47.05 | 47.68 | 47.68 | 1,166,999 |
| 27 May 2024 | 48.00 | 48.19 | 47.23 | 47.41 | 47.41 | 1,235,457 |
| 24 May 2024 | 47.91 | 48.46 | 47.10 | 47.26 | 47.26 | 2,139,111 |
| 23 May 2024 | 45.98 | 48.58 | 45.93 | 48.24 | 48.24 | 2,359,684 |
| 22 May 2024 | 46.54 | 48.05 | 45.91 | 47.17 | 47.17 | 2,913,812 |
| 21 May 2024 | 49.80 | 49.86 | 46.55 | 46.67 | 46.67 | 4,327,826 |
| 20 May 2024 | 55.13 | 55.50 | 54.50 | 54.77 | 54.77 | 825,310 |
| 17 May 2024 | 54.22 | 55.54 | 54.22 | 54.83 | 54.83 | 710,298 |
| 16 May 2024 | 56.82 | 56.84 | 55.64 | 56.41 | 56.41 | 1,096,796 |
| 15 May 2024 | 55.48 | 55.53 | 54.53 | 54.65 | 54.65 | 650,228 |
| 14 May 2024 | 54.97 | 55.48 | 54.88 | 55.05 | 55.05 | 594,521 |
| 13 May 2024 | 55.23 | 55.53 | 54.79 | 55.03 | 55.03 | 490,296 |
| 10 May 2024 | 56.18 | 56.20 | 55.60 | 55.60 | 55.60 | 465,167 |
| 09 May 2024 | 56.78 | 57.09 | 55.49 | 56.16 | 56.16 | 901,828 |
| 08 May 2024 | 55.74 | 55.98 | 55.40 | 55.51 | 55.51 | 890,852 |
| 07 May 2024 | 55.35 | 56.37 | 55.00 | 55.96 | 55.96 | 768,123 |
| 06 May 2024 | 54.19 | 54.85 | 53.88 | 54.52 | 54.52 | 705,245 |
| 03 May 2024 | 53.62 | 53.99 | 53.46 | 53.58 | 53.58 | 524,912 |
| 02 May 2024 | 53.60 | 53.90 | 53.00 | 53.37 | 53.37 | 812,543 |
| 01 May 2024 | 52.55 | 53.88 | 52.31 | 53.56 | 53.56 | 627,940 |
| 30 Apr 2024 | 54.26 | 54.59 | 53.52 | 54.21 | 54.21 | 717,304 |
| 29 Apr 2024 | 55.84 | 56.08 | 54.38 | 54.38 | 54.38 | 978,619 |
| 26 Apr 2024 | 54.07 | 55.34 | 54.06 | 54.86 | 54.86 | 835,689 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.