Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	37.51	37.85	37.35	37.78	37.78	1,434,179
21 Jan 2021	38.75	38.75	37.71	37.74	37.74	1,446,350
20 Jan 2021	37.83	38.35	37.52	38.02	38.02	643,300
19 Jan 2021	36.98	38.26	36.98	37.71	37.71	773,799
18 Jan 2021	36.95	37.32	36.73	36.85	36.85	440,705
15 Jan 2021	36.86	37.32	36.72	36.88	36.88	598,141
14 Jan 2021	36.82	37.36	36.79	37.09	37.09	828,777
13 Jan 2021	36.60	37.14	36.58	36.85	36.85	1,375,406
12 Jan 2021	36.36	36.78	36.17	36.17	36.17	909,367
11 Jan 2021	36.33	36.80	36.18	36.25	36.25	570,171
08 Jan 2021	36.00	36.86	35.80	36.86	36.86	621,191
07 Jan 2021	37.25	37.30	36.21	36.55	36.55	1,517,620
06 Jan 2021	37.70	37.94	36.38	36.70	36.70	899,515
05 Jan 2021	38.12	38.58	38.06	38.28	38.28	654,549
04 Jan 2021	38.26	39.06	38.26	38.74	38.74	317,664
31 Dec 2020	38.55	39.25	38.22	38.22	38.22	353,017
30 Dec 2020	38.31	38.81	38.20	38.81	38.81	456,529
29 Dec 2020	38.75	38.75	38.34	38.75	38.75	282,286
24 Dec 2020	38.84	38.92	38.33	38.48	38.48	226,836
23 Dec 2020	38.19	38.77	37.84	38.64	38.64	693,839
22 Dec 2020	37.66	38.48	37.64	37.83	37.83	674,509
21 Dec 2020	37.34	38.50	37.34	38.17	38.17	791,135
18 Dec 2020	38.56	38.88	37.53	37.71	37.71	1,927,367
17 Dec 2020	38.57	39.23	38.03	39.07	39.07	1,377,182
16 Dec 2020	38.27	38.94	37.85	38.62	38.62	948,737
15 Dec 2020	36.89	37.86	36.53	37.60	37.60	878,483
14 Dec 2020	36.87	37.53	36.60	37.26	37.26	722,794
11 Dec 2020	36.29	37.11	36.15	36.96	36.96	951,527
10 Dec 2020	36.66	37.06	36.15	36.79	36.79	1,338,080
09 Dec 2020	36.99	37.26	36.34	37.02	37.02	1,601,010
08 Dec 2020	37.38	38.24	37.26	37.31	37.31	1,770,303
07 Dec 2020	37.52	38.06	37.35	37.70	37.70	798,878
04 Dec 2020	37.95	37.98	37.55	37.65	37.65	1,055,547
03 Dec 2020	38.13	38.28	37.22	37.39	37.39	1,350,869
02 Dec 2020	38.98	39.01	37.78	38.17	38.17	1,577,409
01 Dec 2020	39.80	39.88	38.68	38.75	38.75	1,244,538
30 Nov 2020	39.28	39.57	38.91	39.45	39.45	1,842,701
27 Nov 2020	38.80	39.12	38.45	39.02	39.02	695,648
26 Nov 2020	39.75	39.87	38.98	39.00	39.00	1,027,766
25 Nov 2020	39.96	40.31	39.42	39.56	39.56	1,177,555
24 Nov 2020	39.56	40.33	39.56	39.88	39.88	850,080
23 Nov 2020	39.10	39.94	39.00	39.40	39.40	1,148,401
20 Nov 2020	40.10	40.19	38.72	38.96	38.96	1,976,290
19 Nov 2020	39.70	40.63	39.68	40.25	40.25	1,697,003
18 Nov 2020	39.49	40.12	39.32	39.83	39.83	1,300,814
17 Nov 2020	38.99	39.98	38.38	39.58	39.58	2,354,341
16 Nov 2020	39.65	39.65	38.40	39.14	39.14	101,592
13 Nov 2020	37.68	38.70	37.39	38.38	38.38	1,412,466
12 Nov 2020	37.42	38.06	37.01	37.79	37.79	1,747,258
11 Nov 2020	37.08	37.71	36.41	37.51	37.51	1,874,837
10 Nov 2020	36.10	37.39	35.76	36.21	36.21	1,968,961
09 Nov 2020	37.90	38.76	37.56	38.35	38.35	1,442,670
06 Nov 2020	37.51	38.00	37.00	37.00	37.00	1,049,983
05 Nov 2020	37.25	37.37	36.82	37.24	37.24	1,112,866
04 Nov 2020	36.43	37.46	36.21	37.10	37.10	1,274,764
03 Nov 2020	35.89	36.58	35.64	36.27	36.27	1,190,175
02 Nov 2020	34.61	35.54	34.61	35.20	35.20	1,021,731
30 Oct 2020	34.75	35.07	33.86	34.58	34.58	1,865,944
29 Oct 2020	34.50	35.42	34.24	35.00	35.00	1,501,966
28 Oct 2020	34.39	35.42	34.30	34.98	34.98	1,688,932
27 Oct 2020	35.26	35.58	34.89	35.15	35.15	1,631,646
26 Oct 2020	35.88	36.56	35.23	35.66	35.66	1,044,651
23 Oct 2020	36.52	36.71	35.70	36.00	36.00	886,666
22 Oct 2020	35.62	36.81	35.56	36.52	36.52	1,328,195
21 Oct 2020	36.55	36.87	35.79	36.33	36.33	1,665,531
20 Oct 2020	36.19	36.47	35.85	36.01	36.01	1,537,553
19 Oct 2020	36.36	36.46	36.00	36.19	36.19	828,242
16 Oct 2020	37.02	37.30	35.91	36.16	36.16	2,535,410
15 Oct 2020	36.14	37.04	36.14	36.98	36.98	2,278,142
14 Oct 2020	35.76	36.85	35.51	35.78	35.78	1,917,273
13 Oct 2020	35.65	35.91	35.21	35.22	35.22	2,048,457
12 Oct 2020	35.03	35.61	34.81	35.25	35.25	938,277
09 Oct 2020	35.35	35.99	35.22	35.66	35.66	878,263
08 Oct 2020	34.78	35.58	34.64	35.32	35.32	1,265,659
07 Oct 2020	33.96	34.79	33.78	34.46	34.46	1,611,258
06 Oct 2020	34.32	34.60	33.76	34.06	34.06	1,325,412
05 Oct 2020	34.47	34.62	34.22	34.25	34.25	567,984
02 Oct 2020	34.04	34.18	33.48	33.52	33.52	1,342,480
01 Oct 2020	33.18	34.34	33.07	34.09	34.09	2,074,270
30 Sep 2020	32.72	33.52	32.71	33.14	33.14	2,018,354
29 Sep 2020	33.17	33.41	32.98	33.26	33.26	1,638,739
28 Sep 2020	32.17	33.05	32.15	32.80	32.80	1,182,451
25 Sep 2020	31.56	32.22	31.35	32.08	32.08	778,653
24 Sep 2020	31.53	31.80	31.15	31.60	31.60	1,232,358
23 Sep 2020	31.00	32.28	30.81	31.90	31.90	1,503,433
22 Sep 2020	29.87	30.80	29.80	30.61	30.61	972,835
21 Sep 2020	30.31	30.95	30.16	30.38	30.38	782,158
18 Sep 2020	30.81	30.93	30.19	30.38	30.38	1,627,743
17 Sep 2020	31.03	31.20	30.61	30.61	30.61	1,058,493
16 Sep 2020	30.76	31.20	30.65	31.00	31.00	1,718,555
15 Sep 2020	30.95	31.10	30.08	30.33	30.33	1,837,088
14 Sep 2020	30.71	30.79	30.25	30.63	30.63	1,086,308
11 Sep 2020	30.12	30.87	30.05	30.50	30.50	835,033
10 Sep 2020	30.27	30.66	30.00	30.41	30.41	1,029,469
09 Sep 2020	29.55	30.12	29.55	30.12	30.12	1,075,767
08 Sep 2020	30.55	30.89	30.13	30.34	30.34	867,673
07 Sep 2020	29.20	30.07	29.16	29.94	29.94	758,096
04 Sep 2020	30.67	30.69	29.67	30.14	30.14	1,264,985
03 Sep 2020	31.50	31.77	31.12	31.30	31.30	1,157,782
02 Sep 2020	30.59	31.35	30.50	31.24	31.24	1,058,717
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7715-0.0052(-0.67%)

Want to master your money in 2021?

James Hardie Industries plc (JHX.AX)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7715
-0.0052(-0.67%)