James Hardie Industries plc (JHX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 55.39 | 55.76 | 54.72 | 54.72 | 54.72 | 808,913 |
| 23 Apr 2024 | 54.73 | 54.92 | 54.12 | 54.91 | 54.91 | 1,144,893 |
| 22 Apr 2024 | 53.61 | 53.83 | 52.33 | 53.14 | 53.14 | 752,637 |
| 19 Apr 2024 | 53.22 | 53.90 | 52.57 | 53.33 | 53.33 | 1,024,287 |
| 18 Apr 2024 | 53.61 | 54.46 | 53.61 | 54.00 | 54.00 | 938,752 |
| 17 Apr 2024 | 54.99 | 54.99 | 53.83 | 54.02 | 54.02 | 1,151,951 |
| 16 Apr 2024 | 56.29 | 56.73 | 55.13 | 55.58 | 55.58 | 1,047,652 |
| 15 Apr 2024 | 56.60 | 57.46 | 56.60 | 56.83 | 56.83 | 675,091 |
| 12 Apr 2024 | 57.38 | 57.74 | 56.99 | 57.45 | 57.45 | 747,477 |
| 11 Apr 2024 | 58.12 | 58.17 | 57.06 | 58.17 | 58.17 | 1,036,263 |
| 10 Apr 2024 | 58.83 | 60.11 | 58.83 | 59.61 | 59.61 | 626,378 |
| 09 Apr 2024 | 60.29 | 60.43 | 58.58 | 58.70 | 58.70 | 659,329 |
| 08 Apr 2024 | 59.46 | 59.63 | 59.07 | 59.42 | 59.42 | 354,133 |
| 05 Apr 2024 | 58.81 | 59.15 | 58.36 | 59.11 | 59.11 | 770,323 |
| 04 Apr 2024 | 59.89 | 60.14 | 59.12 | 59.70 | 59.70 | 469,421 |
| 03 Apr 2024 | 58.91 | 59.63 | 57.93 | 58.86 | 58.86 | 1,012,675 |
| 02 Apr 2024 | 61.15 | 61.80 | 60.39 | 60.73 | 60.73 | 936,163 |
| 28 Mar 2024 | 61.02 | 61.61 | 60.75 | 61.61 | 61.61 | 806,459 |
| 27 Mar 2024 | 60.43 | 61.05 | 60.36 | 60.76 | 60.76 | 583,487 |
| 26 Mar 2024 | 60.73 | 61.16 | 60.48 | 60.63 | 60.63 | 745,401 |
| 25 Mar 2024 | 60.77 | 61.79 | 60.76 | 61.12 | 61.12 | 714,506 |
| 22 Mar 2024 | 60.75 | 60.99 | 60.25 | 60.50 | 60.50 | 1,246,347 |
| 21 Mar 2024 | 60.19 | 60.60 | 59.31 | 60.48 | 60.48 | 2,265,366 |
| 20 Mar 2024 | 60.77 | 60.94 | 59.99 | 60.00 | 60.00 | 968,268 |
| 19 Mar 2024 | 59.95 | 60.51 | 59.46 | 60.11 | 60.11 | 988,644 |
| 18 Mar 2024 | 59.25 | 60.62 | 59.25 | 59.73 | 59.73 | 834,812 |
| 15 Mar 2024 | 60.42 | 60.80 | 58.88 | 59.47 | 59.47 | 2,061,591 |
| 14 Mar 2024 | 61.17 | 62.39 | 60.77 | 61.60 | 61.60 | 780,152 |
| 13 Mar 2024 | 60.70 | 61.81 | 60.22 | 61.50 | 61.50 | 773,792 |
| 12 Mar 2024 | 61.52 | 61.88 | 60.20 | 60.60 | 60.60 | 857,085 |
| 11 Mar 2024 | 62.10 | 62.66 | 61.88 | 61.97 | 61.97 | 604,927 |
| 08 Mar 2024 | 62.60 | 63.11 | 62.31 | 62.60 | 62.60 | 773,949 |
| 07 Mar 2024 | 62.19 | 62.37 | 61.32 | 62.15 | 62.15 | 957,665 |
| 06 Mar 2024 | 61.29 | 61.57 | 60.76 | 61.54 | 61.54 | 965,387 |
| 05 Mar 2024 | 61.05 | 61.57 | 60.25 | 61.14 | 61.14 | 982,474 |
| 04 Mar 2024 | 61.84 | 61.85 | 60.97 | 61.51 | 61.51 | 521,244 |
| 01 Mar 2024 | 61.32 | 61.85 | 60.84 | 61.28 | 61.28 | 1,071,081 |
| 29 Feb 2024 | 59.77 | 60.75 | 59.33 | 60.75 | 60.75 | 1,987,182 |
| 28 Feb 2024 | 59.50 | 60.15 | 59.26 | 59.58 | 59.58 | 736,876 |
| 27 Feb 2024 | 58.61 | 59.78 | 58.38 | 59.03 | 59.03 | 716,842 |
| 26 Feb 2024 | 58.94 | 59.48 | 58.00 | 58.68 | 58.68 | 657,246 |
| 23 Feb 2024 | 58.86 | 59.58 | 58.82 | 58.88 | 58.88 | 1,089,070 |
| 22 Feb 2024 | 56.90 | 58.31 | 56.74 | 58.10 | 58.10 | 783,720 |
| 21 Feb 2024 | 56.72 | 57.98 | 56.10 | 57.13 | 57.13 | 1,096,094 |
| 20 Feb 2024 | 56.56 | 56.76 | 55.24 | 56.54 | 56.54 | 825,637 |
| 19 Feb 2024 | 57.30 | 57.60 | 55.92 | 56.57 | 56.57 | 895,114 |
| 16 Feb 2024 | 57.38 | 57.97 | 57.04 | 57.30 | 57.30 | 1,057,941 |
| 15 Feb 2024 | 56.10 | 57.30 | 55.88 | 56.99 | 56.99 | 1,238,629 |
| 14 Feb 2024 | 53.81 | 55.42 | 53.40 | 55.42 | 55.42 | 1,504,806 |
| 13 Feb 2024 | 56.38 | 57.63 | 53.91 | 54.19 | 54.19 | 2,400,416 |
| 12 Feb 2024 | 59.30 | 59.50 | 58.93 | 59.20 | 59.20 | 602,192 |
| 09 Feb 2024 | 59.15 | 59.34 | 58.85 | 59.28 | 59.28 | 901,723 |
| 08 Feb 2024 | 59.49 | 59.49 | 58.58 | 58.93 | 58.93 | 765,747 |
| 07 Feb 2024 | 60.04 | 60.04 | 58.21 | 58.43 | 58.43 | 892,546 |
| 06 Feb 2024 | 58.40 | 60.00 | 57.66 | 59.60 | 59.60 | 1,698,169 |
| 05 Feb 2024 | 59.60 | 59.76 | 58.72 | 59.07 | 59.07 | 1,015,860 |
| 02 Feb 2024 | 58.49 | 59.58 | 58.01 | 59.35 | 59.35 | 888,551 |
| 01 Feb 2024 | 57.56 | 57.92 | 57.30 | 57.69 | 57.69 | 727,518 |
| 31 Jan 2024 | 58.04 | 58.38 | 56.71 | 58.21 | 58.21 | 1,444,688 |
| 30 Jan 2024 | 58.20 | 58.30 | 57.21 | 57.66 | 57.66 | 785,956 |
| 29 Jan 2024 | 56.44 | 57.67 | 56.44 | 57.46 | 57.46 | 1,376,992 |
| 25 Jan 2024 | 55.70 | 56.04 | 55.29 | 55.56 | 55.56 | 1,245,192 |
| 24 Jan 2024 | 56.20 | 56.69 | 55.20 | 55.98 | 55.98 | 1,468,307 |
| 23 Jan 2024 | 57.77 | 58.90 | 57.12 | 57.45 | 57.45 | 1,037,503 |
| 22 Jan 2024 | 57.29 | 58.00 | 57.01 | 57.49 | 57.49 | 890,894 |
| 19 Jan 2024 | 56.37 | 56.88 | 56.16 | 56.65 | 56.65 | 1,485,146 |
| 18 Jan 2024 | 55.25 | 55.86 | 55.25 | 55.39 | 55.39 | 970,673 |
| 17 Jan 2024 | 55.75 | 55.98 | 55.25 | 55.66 | 55.66 | 797,067 |
| 16 Jan 2024 | 56.07 | 56.19 | 55.55 | 55.80 | 55.80 | 762,996 |
| 15 Jan 2024 | 55.75 | 56.30 | 55.63 | 56.30 | 56.30 | 58,650 |
| 12 Jan 2024 | 55.22 | 56.13 | 54.86 | 56.13 | 56.13 | 923,007 |
| 11 Jan 2024 | 55.34 | 55.69 | 55.01 | 55.37 | 55.37 | 898,497 |
| 10 Jan 2024 | 54.67 | 54.83 | 54.15 | 54.44 | 54.44 | 649,656 |
| 09 Jan 2024 | 54.57 | 55.09 | 54.20 | 54.43 | 54.43 | 871,616 |
| 08 Jan 2024 | 53.73 | 54.08 | 53.46 | 53.69 | 53.69 | 503,031 |
| 05 Jan 2024 | 54.70 | 54.79 | 53.73 | 53.98 | 53.98 | 521,338 |
| 04 Jan 2024 | 54.38 | 54.69 | 53.88 | 54.54 | 54.54 | 1,117,597 |
| 03 Jan 2024 | 56.00 | 56.26 | 55.02 | 55.19 | 55.19 | 1,062,383 |
| 02 Jan 2024 | 57.44 | 57.56 | 56.67 | 56.88 | 56.88 | 566,820 |
| 29 Dec 2023 | 56.00 | 56.54 | 55.72 | 56.49 | 56.49 | 585,233 |
| 28 Dec 2023 | 56.15 | 56.15 | 55.49 | 56.00 | 56.00 | 545,094 |
| 27 Dec 2023 | 55.57 | 56.05 | 55.42 | 55.85 | 55.85 | 792,564 |
| 22 Dec 2023 | 54.77 | 55.07 | 54.68 | 54.74 | 54.74 | 1,764,595 |
| 21 Dec 2023 | 54.42 | 55.02 | 53.82 | 54.57 | 54.57 | 2,154,511 |
| 20 Dec 2023 | 53.66 | 54.79 | 53.45 | 54.52 | 54.52 | 1,708,130 |
| 19 Dec 2023 | 51.80 | 52.92 | 51.45 | 52.73 | 52.73 | 828,403 |
| 18 Dec 2023 | 50.69 | 51.95 | 50.69 | 51.61 | 51.61 | 873,018 |
| 15 Dec 2023 | 52.50 | 52.87 | 51.46 | 52.00 | 52.00 | 2,656,026 |
| 14 Dec 2023 | 50.54 | 52.32 | 50.52 | 51.98 | 51.98 | 2,757,234 |
| 13 Dec 2023 | 49.67 | 50.01 | 49.41 | 49.89 | 49.89 | 1,134,644 |
| 12 Dec 2023 | 49.67 | 50.07 | 49.32 | 49.59 | 49.59 | 1,045,895 |
| 11 Dec 2023 | 49.94 | 50.01 | 48.79 | 49.19 | 49.19 | 1,241,098 |
| 08 Dec 2023 | 49.88 | 50.03 | 49.46 | 49.50 | 49.50 | 852,620 |
| 07 Dec 2023 | 50.33 | 50.33 | 49.34 | 50.08 | 50.08 | 1,127,414 |
| 06 Dec 2023 | 50.00 | 50.56 | 49.65 | 50.12 | 50.12 | 1,636,526 |
| 05 Dec 2023 | 49.29 | 49.57 | 48.77 | 49.28 | 49.28 | 1,147,355 |
| 04 Dec 2023 | 49.60 | 50.54 | 49.09 | 49.72 | 49.72 | 1,571,793 |
| 01 Dec 2023 | 48.75 | 48.83 | 48.16 | 48.59 | 48.59 | 741,127 |
| 30 Nov 2023 | 47.82 | 48.85 | 47.52 | 48.72 | 48.72 | 2,269,881 |
| 29 Nov 2023 | 47.02 | 47.72 | 46.17 | 47.55 | 47.55 | 1,767,656 |
| *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.