Australia markets close in 5 hours 18 minutes

James Hardie Industries plc (JHX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
30.22+0.16 (+0.53%)
As of 10:22AM AEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202030.3530.3530.0730.2230.2252,382
07 Aug 202030.0030.1929.4230.0630.061,567,755
06 Aug 202029.8230.6429.6030.1230.121,198,537
05 Aug 202029.4730.2729.3829.9729.971,588,290
04 Aug 202029.8230.0929.6029.6829.681,251,124
03 Aug 202028.6429.3128.6329.0629.06900,440
31 Jul 202028.8529.0128.5128.9728.971,608,315
30 Jul 202028.6329.3328.2529.2229.221,176,361
29 Jul 202029.0829.4028.3228.6028.601,927,563
28 Jul 202029.4430.0629.1329.4029.401,272,005
27 Jul 202028.5529.4028.5529.0829.081,259,882
24 Jul 202028.7428.8628.0828.3728.37779,249
23 Jul 202028.5829.0128.5028.8728.87928,016
22 Jul 202028.9528.9928.3228.5328.53844,522
21 Jul 202028.3029.0828.1828.9028.90955,177
20 Jul 202028.5228.5927.8227.8527.85778,187
17 Jul 202028.3528.5527.9728.5128.511,797,478
16 Jul 202028.6528.8027.8727.9927.991,585,516
15 Jul 202027.2528.2927.1528.0728.071,353,538
14 Jul 202026.6726.9126.4326.8026.80958,302
13 Jul 202027.1027.3026.4926.7226.721,030,193
10 Jul 202026.5627.1426.2526.3826.381,414,298
09 Jul 202026.8727.3826.6626.7126.71960,605
08 Jul 202027.9828.1626.5426.6026.601,309,025
07 Jul 202027.5028.2727.4227.7527.751,361,342
06 Jul 202027.5027.9327.2927.3527.35653,588
03 Jul 202027.9928.0527.4827.6527.65551,245
02 Jul 202027.9128.1127.4927.8427.841,008,624
01 Jul 202027.7227.8827.4427.6627.66953,799
30 Jun 202026.8027.8926.8027.5227.521,911,400
29 Jun 202025.9026.2825.6326.0126.011,458,789
26 Jun 202026.5026.9026.1026.3826.381,876,828
25 Jun 202027.0327.4526.5426.5426.541,732,500
24 Jun 202028.2128.7227.5427.6027.602,074,914
23 Jun 202029.2829.4628.2328.4528.452,006,377
22 Jun 202028.0329.0827.5528.6428.642,901,897
19 Jun 202026.8227.4626.7026.7026.702,324,240
18 Jun 202026.7526.8526.1626.4326.432,022,502
17 Jun 202027.1927.4026.7627.2527.251,834,870
16 Jun 202026.1827.2925.9726.9326.932,726,995
15 Jun 202025.5126.2825.1925.3025.301,460,815
12 Jun 202026.0026.2525.5125.8925.892,698,152
11 Jun 202027.2227.4026.2626.5326.532,032,995
10 Jun 202027.1527.8527.1127.6127.611,860,316
09 Jun 202027.4927.8626.8827.3327.333,116,366
05 Jun 202026.5127.2326.4126.9526.951,490,721
04 Jun 202026.8327.2326.5326.7226.721,887,035
03 Jun 202026.5126.8626.2926.5726.571,789,688
02 Jun 202026.5226.8426.2726.4026.401,428,419
01 Jun 202025.8126.4925.7526.3826.381,948,024
29 May 202026.5326.8725.8625.9525.953,216,017
28 May 202026.7027.4026.4326.7726.772,067,422
27 May 202026.3527.2025.5026.4026.402,554,448
26 May 202025.3825.9625.0325.7025.701,950,204
25 May 202024.2625.0824.0024.9224.921,703,034
22 May 202023.6724.1423.5223.5523.551,908,878
21 May 202024.1024.1923.5523.7223.721,759,024
20 May 202024.0124.1923.4323.8023.801,753,250
19 May 202023.6824.5023.3023.8223.823,314,539
18 May 202021.7021.9321.3321.4221.42807,485
15 May 202021.5021.6920.9721.5421.541,231,491
14 May 202020.9421.5220.6821.2521.251,080,132
13 May 202021.0021.5820.6521.1221.121,451,625
12 May 202022.0022.2421.3921.6221.621,318,672
11 May 202021.6822.3621.5022.1722.171,735,329
08 May 202021.8021.9621.4821.6321.631,121,849
07 May 202020.5821.5820.0921.4821.482,289,363
06 May 202021.2121.3620.3320.6020.602,980,033
05 May 202021.5422.3021.3221.8221.822,752,767
04 May 202020.6021.0520.4920.8120.811,178,085
01 May 202021.8622.1020.7020.7020.702,077,122
30 Apr 202020.7522.7220.7522.4222.423,625,420
29 Apr 202019.4720.4919.4620.4020.402,962,737
28 Apr 202018.8519.3118.4618.7318.731,330,120
27 Apr 202017.7818.7517.7418.6218.621,002,293
24 Apr 202018.0018.2617.4117.8117.811,275,518
23 Apr 202018.1318.3817.9618.2218.221,307,338
22 Apr 202017.5318.3017.4818.1918.191,554,440
21 Apr 202018.3518.5517.8017.9117.911,415,749
20 Apr 202019.0019.8918.5018.5118.511,526,938
17 Apr 202018.9419.9218.7119.2419.242,255,587
16 Apr 202019.0019.2418.4218.5418.542,577,474
15 Apr 202020.6620.7319.7619.9219.922,849,032
14 Apr 202020.0020.9619.6420.5520.552,460,498
09 Apr 202019.6920.2719.2220.2720.273,053,781
08 Apr 202018.6219.6518.2819.4019.401,953,001
07 Apr 202020.4820.4819.2219.6519.652,018,730
06 Apr 202018.9619.9118.6219.7019.703,467,491
03 Apr 202019.2519.8718.3819.0219.024,140,803
02 Apr 202019.3119.5618.5019.4019.403,002,443
01 Apr 202019.5220.0219.0920.0020.002,010,489
31 Mar 202019.1820.0817.9218.5218.523,950,495
30 Mar 202017.3518.7416.8518.7418.742,128,896
27 Mar 202019.4420.6817.2117.4417.443,852,655
26 Mar 202017.6019.3617.5018.0018.003,266,549
25 Mar 202018.0718.9716.3017.0017.002,860,683
24 Mar 202016.5117.0215.5916.8716.873,549,480
23 Mar 202015.0017.5112.5416.7416.743,633,638
20 Mar 202017.7618.8316.3618.0718.075,668,254
19 Mar 202019.1819.7015.4515.4515.454,576,989
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...