JHX.AX - James Hardie Industries plc

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Jan 202030.7931.0930.6630.9330.93320,348
22 Jan 202030.5530.9430.4230.8030.80911,558
21 Jan 202030.4730.5330.1630.4330.43688,921
20 Jan 202030.6730.7830.1830.2830.28843,597
17 Jan 202030.6330.7330.4430.4430.44926,544
16 Jan 202030.0830.2829.8330.2530.251,154,964
15 Jan 202029.7630.1329.6729.9029.90738,133
14 Jan 202029.9729.9829.6129.7129.71747,862
13 Jan 202029.5029.5229.1229.3729.37490,132
10 Jan 202029.5029.7729.3729.5629.56644,600
09 Jan 202029.0029.5028.8829.3529.351,090,072
08 Jan 202028.5828.8428.0028.7728.77971,270
07 Jan 202028.6028.6828.2228.3128.311,173,449
06 Jan 202027.7028.3727.7028.2828.28534,860
03 Jan 202028.2528.5028.0328.0628.06476,198
02 Jan 202027.9228.0327.7427.9327.93335,872
31 Dec 201928.0028.3527.8227.8727.87617,613
30 Dec 201928.5628.7028.2628.6828.68409,938
27 Dec 201928.4528.6428.3228.5628.56449,734
24 Dec 201928.8728.8828.3828.5028.50446,153
23 Dec 201928.4828.9028.0728.7928.79893,621
20 Dec 201928.9928.9928.3628.5228.521,255,287
19 Dec 201928.9028.9028.3628.5828.581,887,607
18 Dec 201928.0028.8027.9128.6628.661,590,834
17 Dec 201928.6028.8828.0828.1428.141,175,616
16 Dec 201927.8128.1427.8128.0028.001,457,716
13 Dec 201927.8528.1327.7527.8627.861,114,092
12 Dec 201928.2528.3028.0028.3028.301,534,712
11 Dec 201928.6528.6628.1728.2428.241,891,570
10 Dec 201927.9428.4827.7828.3128.311,116,587
09 Dec 201928.6228.9128.2828.5228.521,464,510
06 Dec 201928.6028.8728.5928.8128.811,070,339
05 Dec 201928.5228.8228.4228.6628.661,660,014
04 Dec 201927.8528.2827.8528.2528.252,133,018
03 Dec 201928.7928.7928.1228.4528.452,916,055
02 Dec 201928.9129.2028.9128.9528.951,532,889
29 Nov 201929.2329.2328.9628.9628.96964,628
28 Nov 201928.8829.2528.7528.9628.961,842,167
27 Nov 201929.0029.1228.7528.8528.852,291,370
26 Nov 201929.0529.1328.8129.0029.002,512,872
25 Nov 201929.0629.2728.7628.7928.791,033,145
22 Nov 201928.8729.1228.7029.0129.011,097,993
21 Nov 201928.1628.7128.1128.5428.541,571,682
20 Nov 201928.0828.6628.0828.3628.361,792,090
19 Nov 201928.3528.5328.1028.5128.511,642,025
18 Nov 201928.7628.8428.4128.4628.461,449,517
15 Nov 201928.7429.1128.4628.8528.854,611,271
15 Nov 20190.1 Dividend
14 Nov 201928.9929.0428.7328.8528.751,877,399
13 Nov 201928.7329.0528.6928.7728.672,124,071
12 Nov 201928.9428.9428.3728.6428.542,384,902
11 Nov 201927.9828.4827.7828.4428.343,130,611
08 Nov 201927.3527.7927.1727.6627.563,485,642
07 Nov 201926.4027.0526.1526.6226.534,070,427
06 Nov 201924.0024.9523.5424.7024.611,638,837
05 Nov 201925.2025.4125.1025.2025.11986,603
04 Nov 201925.3125.5325.1625.2625.17867,457
01 Nov 201924.8825.2624.7825.0724.982,102,021
31 Oct 201925.2525.4224.8124.8824.791,870,352
30 Oct 201925.5025.6424.7924.9724.882,013,584
29 Oct 201925.9225.9625.3425.5025.411,135,104
28 Oct 201925.7625.9025.6825.7525.66905,282
25 Oct 201925.5825.6225.4325.5725.481,676,427
24 Oct 201925.3525.4925.1925.2825.191,603,351
23 Oct 201924.9825.1924.8825.0524.961,563,228
22 Oct 201924.9925.1724.9024.9824.891,254,482
21 Oct 201924.9125.2124.7124.8924.801,112,524
18 Oct 201925.4225.4725.1325.2325.141,019,103
17 Oct 201925.4225.5125.1525.4025.311,338,769
16 Oct 201925.4625.5625.2925.4225.331,501,673
15 Oct 201924.4225.1724.4125.0624.971,039,249
14 Oct 201924.8924.9724.3524.6024.511,184,402
11 Oct 201924.3624.8624.3024.7724.68914,879
10 Oct 201924.5824.7624.2824.3324.25823,640
09 Oct 201924.1424.5824.0724.4324.351,040,283
08 Oct 201924.5424.6224.4024.4924.41948,221
07 Oct 201924.0924.3724.0024.3524.27407,257
04 Oct 201923.8324.3623.8324.2824.201,132,063
03 Oct 201924.2324.3923.9824.0223.942,151,691
02 Oct 201924.8024.9724.5924.6824.591,144,654
01 Oct 2019------
30 Sep 201924.7024.9424.5424.8624.771,035,305
27 Sep 201924.5924.8824.5924.7224.632,143,943
26 Sep 201924.7224.8324.5524.6624.571,244,537
25 Sep 201924.4124.5824.2724.4724.391,382,389
24 Sep 201924.8624.9224.5824.6124.521,573,460
23 Sep 201924.8725.0224.6624.7524.661,029,824
20 Sep 201924.3024.8324.2724.6924.603,076,715
19 Sep 201924.0124.3524.0024.3024.223,282,654
18 Sep 201923.7023.8623.6023.8323.753,116,874
17 Sep 201923.4023.7023.2723.6423.562,327,315
16 Sep 201923.2823.6023.0523.4123.331,150,223
13 Sep 201923.5723.9723.4123.4823.401,874,131
12 Sep 201923.3623.5123.2023.5123.431,559,684
11 Sep 201923.0223.3623.0223.1423.061,312,187
10 Sep 201923.3923.5823.0823.2723.191,359,482
09 Sep 201923.1323.5222.9523.4323.351,277,538
06 Sep 201922.7623.1622.7623.0222.941,215,553
05 Sep 201922.5122.8522.3622.8222.741,597,245
04 Sep 201922.1922.6622.1722.4022.321,651,916
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...