Mail

JHX.AX - James Hardie Industries plc

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Jan 2020	30.79	31.09	30.66	30.93	30.93	320,348
22 Jan 2020	30.55	30.94	30.42	30.80	30.80	911,558
21 Jan 2020	30.47	30.53	30.16	30.43	30.43	688,921
20 Jan 2020	30.67	30.78	30.18	30.28	30.28	843,597
17 Jan 2020	30.63	30.73	30.44	30.44	30.44	926,544
16 Jan 2020	30.08	30.28	29.83	30.25	30.25	1,154,964
15 Jan 2020	29.76	30.13	29.67	29.90	29.90	738,133
14 Jan 2020	29.97	29.98	29.61	29.71	29.71	747,862
13 Jan 2020	29.50	29.52	29.12	29.37	29.37	490,132
10 Jan 2020	29.50	29.77	29.37	29.56	29.56	644,600
09 Jan 2020	29.00	29.50	28.88	29.35	29.35	1,090,072
08 Jan 2020	28.58	28.84	28.00	28.77	28.77	971,270
07 Jan 2020	28.60	28.68	28.22	28.31	28.31	1,173,449
06 Jan 2020	27.70	28.37	27.70	28.28	28.28	534,860
03 Jan 2020	28.25	28.50	28.03	28.06	28.06	476,198
02 Jan 2020	27.92	28.03	27.74	27.93	27.93	335,872
31 Dec 2019	28.00	28.35	27.82	27.87	27.87	617,613
30 Dec 2019	28.56	28.70	28.26	28.68	28.68	409,938
27 Dec 2019	28.45	28.64	28.32	28.56	28.56	449,734
24 Dec 2019	28.87	28.88	28.38	28.50	28.50	446,153
23 Dec 2019	28.48	28.90	28.07	28.79	28.79	893,621
20 Dec 2019	28.99	28.99	28.36	28.52	28.52	1,255,287
19 Dec 2019	28.90	28.90	28.36	28.58	28.58	1,887,607
18 Dec 2019	28.00	28.80	27.91	28.66	28.66	1,590,834
17 Dec 2019	28.60	28.88	28.08	28.14	28.14	1,175,616
16 Dec 2019	27.81	28.14	27.81	28.00	28.00	1,457,716
13 Dec 2019	27.85	28.13	27.75	27.86	27.86	1,114,092
12 Dec 2019	28.25	28.30	28.00	28.30	28.30	1,534,712
11 Dec 2019	28.65	28.66	28.17	28.24	28.24	1,891,570
10 Dec 2019	27.94	28.48	27.78	28.31	28.31	1,116,587
09 Dec 2019	28.62	28.91	28.28	28.52	28.52	1,464,510
06 Dec 2019	28.60	28.87	28.59	28.81	28.81	1,070,339
05 Dec 2019	28.52	28.82	28.42	28.66	28.66	1,660,014
04 Dec 2019	27.85	28.28	27.85	28.25	28.25	2,133,018
03 Dec 2019	28.79	28.79	28.12	28.45	28.45	2,916,055
02 Dec 2019	28.91	29.20	28.91	28.95	28.95	1,532,889
29 Nov 2019	29.23	29.23	28.96	28.96	28.96	964,628
28 Nov 2019	28.88	29.25	28.75	28.96	28.96	1,842,167
27 Nov 2019	29.00	29.12	28.75	28.85	28.85	2,291,370
26 Nov 2019	29.05	29.13	28.81	29.00	29.00	2,512,872
25 Nov 2019	29.06	29.27	28.76	28.79	28.79	1,033,145
22 Nov 2019	28.87	29.12	28.70	29.01	29.01	1,097,993
21 Nov 2019	28.16	28.71	28.11	28.54	28.54	1,571,682
20 Nov 2019	28.08	28.66	28.08	28.36	28.36	1,792,090
19 Nov 2019	28.35	28.53	28.10	28.51	28.51	1,642,025
18 Nov 2019	28.76	28.84	28.41	28.46	28.46	1,449,517
15 Nov 2019	28.74	29.11	28.46	28.85	28.85	4,611,271
15 Nov 2019	0.1 Dividend
14 Nov 2019	28.99	29.04	28.73	28.85	28.75	1,877,399
13 Nov 2019	28.73	29.05	28.69	28.77	28.67	2,124,071
12 Nov 2019	28.94	28.94	28.37	28.64	28.54	2,384,902
11 Nov 2019	27.98	28.48	27.78	28.44	28.34	3,130,611
08 Nov 2019	27.35	27.79	27.17	27.66	27.56	3,485,642
07 Nov 2019	26.40	27.05	26.15	26.62	26.53	4,070,427
06 Nov 2019	24.00	24.95	23.54	24.70	24.61	1,638,837
05 Nov 2019	25.20	25.41	25.10	25.20	25.11	986,603
04 Nov 2019	25.31	25.53	25.16	25.26	25.17	867,457
01 Nov 2019	24.88	25.26	24.78	25.07	24.98	2,102,021
31 Oct 2019	25.25	25.42	24.81	24.88	24.79	1,870,352
30 Oct 2019	25.50	25.64	24.79	24.97	24.88	2,013,584
29 Oct 2019	25.92	25.96	25.34	25.50	25.41	1,135,104
28 Oct 2019	25.76	25.90	25.68	25.75	25.66	905,282
25 Oct 2019	25.58	25.62	25.43	25.57	25.48	1,676,427
24 Oct 2019	25.35	25.49	25.19	25.28	25.19	1,603,351
23 Oct 2019	24.98	25.19	24.88	25.05	24.96	1,563,228
22 Oct 2019	24.99	25.17	24.90	24.98	24.89	1,254,482
21 Oct 2019	24.91	25.21	24.71	24.89	24.80	1,112,524
18 Oct 2019	25.42	25.47	25.13	25.23	25.14	1,019,103
17 Oct 2019	25.42	25.51	25.15	25.40	25.31	1,338,769
16 Oct 2019	25.46	25.56	25.29	25.42	25.33	1,501,673
15 Oct 2019	24.42	25.17	24.41	25.06	24.97	1,039,249
14 Oct 2019	24.89	24.97	24.35	24.60	24.51	1,184,402
11 Oct 2019	24.36	24.86	24.30	24.77	24.68	914,879
10 Oct 2019	24.58	24.76	24.28	24.33	24.25	823,640
09 Oct 2019	24.14	24.58	24.07	24.43	24.35	1,040,283
08 Oct 2019	24.54	24.62	24.40	24.49	24.41	948,221
07 Oct 2019	24.09	24.37	24.00	24.35	24.27	407,257
04 Oct 2019	23.83	24.36	23.83	24.28	24.20	1,132,063
03 Oct 2019	24.23	24.39	23.98	24.02	23.94	2,151,691
02 Oct 2019	24.80	24.97	24.59	24.68	24.59	1,144,654
01 Oct 2019	-	-	-	-	-	-
30 Sep 2019	24.70	24.94	24.54	24.86	24.77	1,035,305
27 Sep 2019	24.59	24.88	24.59	24.72	24.63	2,143,943
26 Sep 2019	24.72	24.83	24.55	24.66	24.57	1,244,537
25 Sep 2019	24.41	24.58	24.27	24.47	24.39	1,382,389
24 Sep 2019	24.86	24.92	24.58	24.61	24.52	1,573,460
23 Sep 2019	24.87	25.02	24.66	24.75	24.66	1,029,824
20 Sep 2019	24.30	24.83	24.27	24.69	24.60	3,076,715
19 Sep 2019	24.01	24.35	24.00	24.30	24.22	3,282,654
18 Sep 2019	23.70	23.86	23.60	23.83	23.75	3,116,874
17 Sep 2019	23.40	23.70	23.27	23.64	23.56	2,327,315
16 Sep 2019	23.28	23.60	23.05	23.41	23.33	1,150,223
13 Sep 2019	23.57	23.97	23.41	23.48	23.40	1,874,131
12 Sep 2019	23.36	23.51	23.20	23.51	23.43	1,559,684
11 Sep 2019	23.02	23.36	23.02	23.14	23.06	1,312,187
10 Sep 2019	23.39	23.58	23.08	23.27	23.19	1,359,482
09 Sep 2019	23.13	23.52	22.95	23.43	23.35	1,277,538
06 Sep 2019	22.76	23.16	22.76	23.02	22.94	1,215,553
05 Sep 2019	22.51	22.85	22.36	22.82	22.74	1,597,245
04 Sep 2019	22.19	22.66	22.17	22.40	22.32	1,651,916
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...