Australia markets closed

James Hardie Industries plc (JHX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
37.78+0.04 (+0.11%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202137.5137.8537.3537.7837.781,434,179
21 Jan 202138.7538.7537.7137.7437.741,446,350
20 Jan 202137.8338.3537.5238.0238.02643,300
19 Jan 202136.9838.2636.9837.7137.71773,799
18 Jan 202136.9537.3236.7336.8536.85440,705
15 Jan 202136.8637.3236.7236.8836.88598,141
14 Jan 202136.8237.3636.7937.0937.09828,777
13 Jan 202136.6037.1436.5836.8536.851,375,406
12 Jan 202136.3636.7836.1736.1736.17909,367
11 Jan 202136.3336.8036.1836.2536.25570,171
08 Jan 202136.0036.8635.8036.8636.86621,191
07 Jan 202137.2537.3036.2136.5536.551,517,620
06 Jan 202137.7037.9436.3836.7036.70899,515
05 Jan 202138.1238.5838.0638.2838.28654,549
04 Jan 202138.2639.0638.2638.7438.74317,664
31 Dec 202038.5539.2538.2238.2238.22353,017
30 Dec 202038.3138.8138.2038.8138.81456,529
29 Dec 202038.7538.7538.3438.7538.75282,286
24 Dec 202038.8438.9238.3338.4838.48226,836
23 Dec 202038.1938.7737.8438.6438.64693,839
22 Dec 202037.6638.4837.6437.8337.83674,509
21 Dec 202037.3438.5037.3438.1738.17791,135
18 Dec 202038.5638.8837.5337.7137.711,927,367
17 Dec 202038.5739.2338.0339.0739.071,377,182
16 Dec 202038.2738.9437.8538.6238.62948,737
15 Dec 202036.8937.8636.5337.6037.60878,483
14 Dec 202036.8737.5336.6037.2637.26722,794
11 Dec 202036.2937.1136.1536.9636.96951,527
10 Dec 202036.6637.0636.1536.7936.791,338,080
09 Dec 202036.9937.2636.3437.0237.021,601,010
08 Dec 202037.3838.2437.2637.3137.311,770,303
07 Dec 202037.5238.0637.3537.7037.70798,878
04 Dec 202037.9537.9837.5537.6537.651,055,547
03 Dec 202038.1338.2837.2237.3937.391,350,869
02 Dec 202038.9839.0137.7838.1738.171,577,409
01 Dec 202039.8039.8838.6838.7538.751,244,538
30 Nov 202039.2839.5738.9139.4539.451,842,701
27 Nov 202038.8039.1238.4539.0239.02695,648
26 Nov 202039.7539.8738.9839.0039.001,027,766
25 Nov 202039.9640.3139.4239.5639.561,177,555
24 Nov 202039.5640.3339.5639.8839.88850,080
23 Nov 202039.1039.9439.0039.4039.401,148,401
20 Nov 202040.1040.1938.7238.9638.961,976,290
19 Nov 202039.7040.6339.6840.2540.251,697,003
18 Nov 202039.4940.1239.3239.8339.831,300,814
17 Nov 202038.9939.9838.3839.5839.582,354,341
16 Nov 202039.6539.6538.4039.1439.14101,592
13 Nov 202037.6838.7037.3938.3838.381,412,466
12 Nov 202037.4238.0637.0137.7937.791,747,258
11 Nov 202037.0837.7136.4137.5137.511,874,837
10 Nov 202036.1037.3935.7636.2136.211,968,961
09 Nov 202037.9038.7637.5638.3538.351,442,670
06 Nov 202037.5138.0037.0037.0037.001,049,983
05 Nov 202037.2537.3736.8237.2437.241,112,866
04 Nov 202036.4337.4636.2137.1037.101,274,764
03 Nov 202035.8936.5835.6436.2736.271,190,175
02 Nov 202034.6135.5434.6135.2035.201,021,731
30 Oct 202034.7535.0733.8634.5834.581,865,944
29 Oct 202034.5035.4234.2435.0035.001,501,966
28 Oct 202034.3935.4234.3034.9834.981,688,932
27 Oct 202035.2635.5834.8935.1535.151,631,646
26 Oct 202035.8836.5635.2335.6635.661,044,651
23 Oct 202036.5236.7135.7036.0036.00886,666
22 Oct 202035.6236.8135.5636.5236.521,328,195
21 Oct 202036.5536.8735.7936.3336.331,665,531
20 Oct 202036.1936.4735.8536.0136.011,537,553
19 Oct 202036.3636.4636.0036.1936.19828,242
16 Oct 202037.0237.3035.9136.1636.162,535,410
15 Oct 202036.1437.0436.1436.9836.982,278,142
14 Oct 202035.7636.8535.5135.7835.781,917,273
13 Oct 202035.6535.9135.2135.2235.222,048,457
12 Oct 202035.0335.6134.8135.2535.25938,277
09 Oct 202035.3535.9935.2235.6635.66878,263
08 Oct 202034.7835.5834.6435.3235.321,265,659
07 Oct 202033.9634.7933.7834.4634.461,611,258
06 Oct 202034.3234.6033.7634.0634.061,325,412
05 Oct 202034.4734.6234.2234.2534.25567,984
02 Oct 202034.0434.1833.4833.5233.521,342,480
01 Oct 202033.1834.3433.0734.0934.092,074,270
30 Sep 202032.7233.5232.7133.1433.142,018,354
29 Sep 202033.1733.4132.9833.2633.261,638,739
28 Sep 202032.1733.0532.1532.8032.801,182,451
25 Sep 202031.5632.2231.3532.0832.08778,653
24 Sep 202031.5331.8031.1531.6031.601,232,358
23 Sep 202031.0032.2830.8131.9031.901,503,433
22 Sep 202029.8730.8029.8030.6130.61972,835
21 Sep 202030.3130.9530.1630.3830.38782,158
18 Sep 202030.8130.9330.1930.3830.381,627,743
17 Sep 202031.0331.2030.6130.6130.611,058,493
16 Sep 202030.7631.2030.6531.0031.001,718,555
15 Sep 202030.9531.1030.0830.3330.331,837,088
14 Sep 202030.7130.7930.2530.6330.631,086,308
11 Sep 202030.1230.8730.0530.5030.50835,033
10 Sep 202030.2730.6630.0030.4130.411,029,469
09 Sep 202029.5530.1229.5530.1230.121,075,767
08 Sep 202030.5530.8930.1330.3430.34867,673
07 Sep 202029.2030.0729.1629.9429.94758,096
04 Sep 202030.6730.6929.6730.1430.141,264,985
03 Sep 202031.5031.7731.1231.3031.301,157,782
02 Sep 202030.5931.3530.5031.2431.241,058,717
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...