News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

James Hardie Industries plc (JHX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

36.99

+0.62

(+1.70%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	-	-	-	-	-	-
25 May 2022	36.05	36.77	35.24	35.75	35.75	1,627,432
24 May 2022	38.13	38.14	36.32	36.37	36.37	1,124,974
23 May 2022	37.20	38.64	37.17	38.25	38.25	1,284,962
20 May 2022	36.36	37.13	36.23	36.99	36.99	1,350,197
19 May 2022	37.35	37.50	36.17	36.37	36.37	1,454,568
18 May 2022	38.88	39.79	38.10	38.50	38.50	2,626,557
17 May 2022	38.92	39.19	36.89	37.50	37.50	2,562,213
16 May 2022	39.30	39.83	38.83	38.85	38.85	1,311,070
13 May 2022	38.80	39.28	38.74	39.09	39.09	1,343,087
12 May 2022	38.53	38.87	38.09	38.40	38.40	1,851,299
11 May 2022	38.73	39.32	38.16	38.71	38.71	1,265,566
10 May 2022	37.78	39.62	37.36	39.33	39.33	1,189,462
09 May 2022	38.98	39.00	38.11	38.47	38.47	1,309,125
06 May 2022	40.55	40.82	39.07	39.31	39.31	2,257,660
05 May 2022	41.56	41.98	40.96	41.41	41.41	2,123,503
04 May 2022	40.91	41.51	40.66	40.95	40.95	740,495
03 May 2022	41.10	41.44	40.59	40.61	40.61	839,808
02 May 2022	41.05	41.39	40.32	40.66	40.66	1,070,929
29 Apr 2022	40.37	41.54	40.34	41.54	41.54	1,559,637
28 Apr 2022	40.30	40.64	39.90	40.18	40.18	955,615
27 Apr 2022	40.81	40.99	39.64	39.94	39.94	2,032,058
26 Apr 2022	40.94	41.90	40.68	41.44	41.44	1,321,432
22 Apr 2022	40.95	41.20	40.74	41.00	41.00	744,602
21 Apr 2022	41.49	41.49	40.55	41.04	41.04	1,154,391
20 Apr 2022	41.00	41.65	40.81	40.95	40.95	1,222,445
19 Apr 2022	40.57	41.00	40.14	40.89	40.89	987,903
14 Apr 2022	39.55	40.95	39.53	40.85	40.85	1,178,759
13 Apr 2022	40.73	40.73	39.49	39.49	39.49	1,557,898
12 Apr 2022	39.91	40.67	39.91	40.67	40.67	1,320,783
11 Apr 2022	39.60	40.43	39.55	39.78	39.78	986,852
08 Apr 2022	40.21	40.47	39.77	40.23	40.23	1,444,960
07 Apr 2022	40.14	40.53	39.61	39.98	39.98	1,904,680
06 Apr 2022	41.33	41.70	40.78	40.95	40.95	1,422,475
05 Apr 2022	40.69	42.03	40.19	41.94	41.94	3,015,635
04 Apr 2022	40.18	40.55	39.96	40.10	40.10	872,655
01 Apr 2022	40.38	40.78	39.81	40.07	40.07	1,403,253
31 Mar 2022	40.96	41.34	39.94	40.60	40.60	3,520,008
30 Mar 2022	41.70	42.58	41.57	42.10	42.10	5,160,953
29 Mar 2022	42.03	42.54	41.40	41.40	41.40	1,742,542
28 Mar 2022	42.90	43.09	41.88	41.92	41.92	2,701,447
25 Mar 2022	43.49	43.91	43.06	43.11	43.11	1,633,696
24 Mar 2022	44.35	44.80	43.76	43.76	43.76	2,091,109
23 Mar 2022	45.51	45.73	44.61	45.32	45.32	963,535
22 Mar 2022	46.28	46.52	44.95	45.13	45.13	1,019,966
21 Mar 2022	46.56	46.90	45.91	46.08	46.08	1,522,760
18 Mar 2022	46.91	47.15	45.54	46.30	46.30	2,484,881
17 Mar 2022	46.80	47.58	46.02	46.70	46.70	2,083,347
16 Mar 2022	46.62	46.63	44.47	45.39	45.39	1,312,045
15 Mar 2022	43.89	44.61	43.50	44.22	44.22	1,369,607
14 Mar 2022	44.06	44.96	44.06	44.49	44.49	730,194
11 Mar 2022	44.07	44.55	43.37	43.76	43.76	1,640,259
10 Mar 2022	43.82	45.24	43.41	44.45	44.45	1,784,897
09 Mar 2022	42.23	42.66	41.69	42.49	42.49	1,104,394
08 Mar 2022	42.39	43.38	41.65	42.32	42.32	1,532,144
07 Mar 2022	42.74	43.40	41.24	41.76	41.76	1,636,682
04 Mar 2022	43.78	43.78	42.47	43.15	43.15	1,137,470
03 Mar 2022	44.55	45.14	43.82	44.02	44.02	1,655,909
02 Mar 2022	44.54	44.63	43.69	44.29	44.29	1,222,652
01 Mar 2022	44.45	45.92	44.20	44.56	44.56	1,126,406
28 Feb 2022	43.29	45.01	43.05	44.65	44.65	3,168,510
25 Feb 2022	44.68	44.99	44.17	44.63	44.63	1,270,950
24 Feb 2022	44.32	45.47	43.55	43.60	43.60	1,674,172
23 Feb 2022	44.85	46.68	44.25	45.89	45.89	1,296,342
22 Feb 2022	46.42	46.54	45.29	45.84	45.84	1,347,221
21 Feb 2022	45.85	46.33	45.31	46.03	46.03	736,930
18 Feb 2022	46.01	46.93	45.87	46.17	46.17	1,376,860
17 Feb 2022	46.76	47.69	46.56	46.69	46.69	1,064,547
16 Feb 2022	46.38	47.14	46.22	46.99	46.99	1,197,553
15 Feb 2022	46.47	47.36	45.83	47.07	47.07	1,153,367
14 Feb 2022	46.51	47.42	46.01	46.69	46.69	1,101,126
11 Feb 2022	48.50	48.96	47.57	47.86	47.86	1,766,126
10 Feb 2022	50.75	50.98	48.88	49.30	49.30	1,486,359
09 Feb 2022	50.00	50.00	48.11	49.65	49.65	2,223,076
08 Feb 2022	48.30	50.00	47.90	49.65	49.65	1,540,207
07 Feb 2022	50.10	50.98	47.54	48.60	48.60	2,648,347
04 Feb 2022	46.20	47.87	46.20	47.64	47.64	1,035,552
03 Feb 2022	47.56	47.99	46.29	46.37	46.37	1,252,499
02 Feb 2022	46.70	48.03	46.65	47.58	47.58	766,877
01 Feb 2022	46.51	47.28	46.21	46.66	46.66	1,351,676
31 Jan 2022	46.50	47.26	45.71	47.06	47.06	1,237,876
28 Jan 2022	45.80	46.20	44.58	45.94	45.94	4,527,533
27 Jan 2022	45.58	46.53	44.25	44.86	44.86	2,448,890
25 Jan 2022	48.00	48.08	46.45	46.97	46.97	1,836,035
24 Jan 2022	48.50	49.53	48.30	48.97	48.97	986,906
21 Jan 2022	48.80	49.72	48.21	48.60	48.60	1,289,793
20 Jan 2022	49.80	50.17	48.92	49.71	49.71	947,880
19 Jan 2022	49.69	50.41	49.41	49.85	49.85	1,248,684
18 Jan 2022	51.00	51.34	50.69	50.90	50.90	634,442
17 Jan 2022	50.64	51.00	50.25	50.94	50.94	1,047,684
14 Jan 2022	51.05	51.77	50.36	50.62	50.62	2,000,151
13 Jan 2022	50.10	51.24	50.10	51.01	51.01	4,803,283
12 Jan 2022	50.10	50.35	49.33	50.26	50.26	1,221,515
11 Jan 2022	50.56	51.60	49.14	49.47	49.47	1,098,775
10 Jan 2022	50.55	51.79	50.55	50.89	50.89	1,379,542
07 Jan 2022	50.35	52.44	47.98	51.54	51.54	2,685,084
06 Jan 2022	55.14	56.23	53.57	53.76	53.76	800,494
05 Jan 2022	57.24	57.25	56.41	56.73	56.73	556,461
04 Jan 2022	55.67	56.94	55.42	56.80	56.80	472,305
31 Dec 2021	56.20	56.37	55.30	55.30	55.30	300,462
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

AUD/USD0.7037-0.0012(-0.1675%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,791.54+129.94(+0.31%)

News that makes you smarter and richer... For free.

James Hardie Industries plc (JHX.AX)

ALL ORDS
7,391.00
+87.70(+1.20%)

AUD/USD
0.7037
-0.0012(-0.1675%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,791.54
+129.94(+0.31%)