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

29.40

-0.28

(-0.94%)

At close: 04:10PM AEDT

Time period:

30 Nov 2021 - 30 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	29.56	29.75	29.11	29.40	29.40	1,197,471
29 Nov 2022	29.56	29.75	29.11	29.40	29.40	1,197,471
28 Nov 2022	30.00	30.00	29.37	29.68	29.68	1,551,422
25 Nov 2022	30.40	30.86	29.81	30.07	30.07	1,626,187
24 Nov 2022	29.30	30.42	29.29	30.18	30.18	1,371,078
23 Nov 2022	29.01	29.27	28.51	29.20	29.20	1,358,180
22 Nov 2022	29.45	29.45	28.91	28.91	28.91	1,478,301
21 Nov 2022	29.30	29.50	28.92	29.13	29.13	1,209,662
18 Nov 2022	29.65	29.85	29.49	29.55	29.55	1,601,402
17 Nov 2022	29.27	29.76	29.08	29.70	29.70	1,145,341
16 Nov 2022	29.65	29.89	29.00	29.19	29.19	1,226,166
15 Nov 2022	29.30	30.43	29.28	29.99	29.99	1,916,623
14 Nov 2022	29.88	30.27	29.14	29.40	29.40	1,553,930
11 Nov 2022	29.62	29.93	29.11	29.80	29.80	4,766,916
10 Nov 2022	28.10	28.68	28.08	28.20	28.20	2,255,182
09 Nov 2022	28.70	28.75	27.39	28.49	28.49	4,272,668
08 Nov 2022	29.90	30.02	28.49	28.81	28.81	5,068,920
07 Nov 2022	33.54	33.84	33.15	33.39	33.39	995,879
04 Nov 2022	32.72	33.69	32.40	32.97	32.97	1,108,129
03 Nov 2022	33.45	33.45	32.81	33.05	33.05	829,873
02 Nov 2022	34.58	34.84	33.96	34.11	34.11	1,374,108
01 Nov 2022	33.90	34.68	33.56	34.68	34.68	793,728
31 Oct 2022	34.21	34.22	33.67	34.00	34.00	880,265
28 Oct 2022	33.21	33.75	33.14	33.46	33.46	689,835
27 Oct 2022	33.14	33.50	32.77	32.99	32.99	866,124
26 Oct 2022	33.95	34.14	33.07	33.32	33.32	835,706
25 Oct 2022	33.22	33.71	32.87	33.19	33.19	962,205
24 Oct 2022	32.86	33.09	32.63	32.93	32.93	1,358,733
21 Oct 2022	31.95	32.14	31.71	31.74	31.74	1,181,147
20 Oct 2022	32.59	32.72	32.08	32.25	32.25	1,411,373
19 Oct 2022	32.74	33.33	32.60	33.16	33.16	934,264
18 Oct 2022	32.34	32.64	32.01	32.47	32.47	1,370,994
17 Oct 2022	32.00	32.19	31.37	31.40	31.40	1,269,051
14 Oct 2022	32.78	33.02	32.42	32.90	32.90	801,201
13 Oct 2022	32.60	33.04	32.20	32.24	32.24	1,139,810
12 Oct 2022	32.75	33.07	32.39	32.87	32.87	1,287,795
11 Oct 2022	33.00	33.61	32.72	32.97	32.97	898,354
10 Oct 2022	32.78	33.20	31.95	32.45	32.45	780,824
07 Oct 2022	33.30	33.81	32.92	33.47	33.47	878,609
06 Oct 2022	33.87	34.23	33.10	33.57	33.57	1,253,488
05 Oct 2022	33.99	34.82	33.58	34.29	34.29	2,714,491
04 Oct 2022	31.35	32.08	31.29	32.08	32.08	1,304,675
03 Oct 2022	30.95	31.33	30.62	30.70	30.70	705,838
30 Sept 2022	30.70	31.09	30.59	30.84	30.84	1,295,517
29 Sept 2022	31.10	31.82	30.91	30.98	30.98	2,229,322
28 Sept 2022	30.70	31.02	30.05	30.51	30.51	956,498
27 Sept 2022	30.77	31.01	30.39	30.79	30.79	1,824,369
26 Sept 2022	30.23	31.35	29.48	31.10	31.10	1,233,598
23 Sept 2022	31.78	31.91	30.56	30.89	30.89	1,402,161
21 Sept 2022	31.95	32.83	31.85	32.54	32.54	1,275,869
20 Sept 2022	32.30	32.76	32.11	32.57	32.57	1,200,301
19 Sept 2022	32.54	32.54	31.93	32.00	32.00	825,510
16 Sept 2022	33.32	33.43	31.88	31.99	31.99	2,107,305
15 Sept 2022	33.81	34.21	33.46	33.51	33.51	1,063,082
14 Sept 2022	33.98	34.10	33.06	33.97	33.97	1,709,562
13 Sept 2022	34.75	35.60	34.33	35.32	35.32	1,361,758
12 Sept 2022	34.46	34.97	34.20	34.72	34.72	1,013,498
09 Sept 2022	33.32	34.31	33.32	34.05	34.05	880,536
08 Sept 2022	33.14	33.96	32.85	33.74	33.74	967,852
07 Sept 2022	33.00	33.12	32.40	32.73	32.73	1,345,015
06 Sept 2022	33.55	33.92	33.21	33.21	33.21	1,107,454
05 Sept 2022	33.11	34.49	33.04	33.71	33.71	731,919
02 Sept 2022	33.59	34.15	33.17	33.24	33.24	930,818
01 Sept 2022	32.83	33.43	32.63	33.21	33.21	1,283,566
31 Aug 2022	32.86	33.87	32.45	33.51	33.51	2,156,477
30 Aug 2022	33.11	33.69	32.98	33.05	33.05	1,331,003
29 Aug 2022	33.00	33.46	32.83	33.24	33.24	1,164,154
26 Aug 2022	34.55	35.02	34.19	34.66	34.66	730,220
25 Aug 2022	34.54	35.20	34.03	34.73	34.73	1,003,275
24 Aug 2022	33.46	34.96	33.46	34.29	34.29	1,211,935
23 Aug 2022	35.15	35.39	34.26	34.34	34.34	1,249,629
22 Aug 2022	35.94	36.12	35.29	35.80	35.80	983,199
19 Aug 2022	36.84	36.90	36.31	36.49	36.49	807,267
18 Aug 2022	36.27	36.98	35.71	36.73	36.73	1,772,768
17 Aug 2022	35.40	36.83	35.09	36.59	36.59	1,854,947
16 Aug 2022	35.45	37.80	35.23	36.35	36.35	2,239,652
15 Aug 2022	36.00	36.99	35.89	36.67	36.67	711,834
12 Aug 2022	35.84	36.21	35.47	35.79	35.79	1,458,700
11 Aug 2022	35.57	36.33	35.16	36.16	36.16	1,269,709
10 Aug 2022	35.16	35.34	34.70	35.02	35.02	1,314,207
09 Aug 2022	36.20	36.70	35.76	36.10	36.10	930,420
08 Aug 2022	35.65	35.71	34.65	35.46	35.46	901,285
05 Aug 2022	35.83	36.38	35.61	35.98	35.98	609,805
04 Aug 2022	36.08	36.17	35.11	35.61	35.61	1,010,476
03 Aug 2022	34.65	36.17	34.55	35.98	35.98	1,070,740
02 Aug 2022	36.20	36.20	35.08	35.56	35.56	873,329
01 Aug 2022	35.54	36.18	35.18	35.75	35.75	1,243,357
29 July 2022	35.30	35.89	35.11	35.20	35.20	1,681,229
28 July 2022	33.96	34.66	33.69	34.60	34.60	1,014,700
27 July 2022	34.20	34.39	32.64	33.50	33.50	1,561,660
26 July 2022	34.90	35.02	34.30	34.47	34.47	792,600
25 July 2022	34.87	35.55	34.66	35.34	35.34	1,182,930
22 July 2022	34.97	35.20	34.43	34.89	34.89	1,351,286
21 July 2022	34.81	35.04	34.10	34.62	34.62	1,171,745
20 July 2022	33.67	34.60	33.30	34.42	34.42	928,254
19 July 2022	34.19	34.36	32.47	32.75	32.75	1,123,772
18 July 2022	33.73	34.43	33.34	34.38	34.38	513,298
15 July 2022	34.10	34.17	33.16	33.68	33.68	1,030,831
14 July 2022	34.08	34.70	34.00	34.48	34.48	833,744
13 July 2022	34.70	34.75	34.15	34.55	34.55	1,209,856
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,442.00+23.40(+0.32%)

AUD/USD0.6718+0.0061(+0.91%)

ASX 2007,253.30+24.20(+0.33%)

OIL79.55+2.31(+2.99%)

GOLD1,771.20+15.90(+0.91%)

BTC-AUD24,437.02+230.91(+0.95%)

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

James Hardie Industries plc (JHX.AX)

ALL ORDS
7,442.00
+23.40(+0.32%)

AUD/USD
0.6718
+0.0061(+0.91%)

ASX 200
7,253.30
+24.20(+0.33%)

OIL
79.55
+2.31(+2.99%)

GOLD
1,771.20
+15.90(+0.91%)

BTC-AUD
24,437.02
+230.91(+0.95%)