Australia markets open in 7 hours 16 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202229.5629.7529.1129.4029.401,197,471
29 Nov 202229.5629.7529.1129.4029.401,197,471
28 Nov 202230.0030.0029.3729.6829.681,551,422
25 Nov 202230.4030.8629.8130.0730.071,626,187
24 Nov 202229.3030.4229.2930.1830.181,371,078
23 Nov 202229.0129.2728.5129.2029.201,358,180
22 Nov 202229.4529.4528.9128.9128.911,478,301
21 Nov 202229.3029.5028.9229.1329.131,209,662
18 Nov 202229.6529.8529.4929.5529.551,601,402
17 Nov 202229.2729.7629.0829.7029.701,145,341
16 Nov 202229.6529.8929.0029.1929.191,226,166
15 Nov 202229.3030.4329.2829.9929.991,916,623
14 Nov 202229.8830.2729.1429.4029.401,553,930
11 Nov 202229.6229.9329.1129.8029.804,766,916
10 Nov 202228.1028.6828.0828.2028.202,255,182
09 Nov 202228.7028.7527.3928.4928.494,272,668
08 Nov 202229.9030.0228.4928.8128.815,068,920
07 Nov 202233.5433.8433.1533.3933.39995,879
04 Nov 202232.7233.6932.4032.9732.971,108,129
03 Nov 202233.4533.4532.8133.0533.05829,873
02 Nov 202234.5834.8433.9634.1134.111,374,108
01 Nov 202233.9034.6833.5634.6834.68793,728
31 Oct 202234.2134.2233.6734.0034.00880,265
28 Oct 202233.2133.7533.1433.4633.46689,835
27 Oct 202233.1433.5032.7732.9932.99866,124
26 Oct 202233.9534.1433.0733.3233.32835,706
25 Oct 202233.2233.7132.8733.1933.19962,205
24 Oct 202232.8633.0932.6332.9332.931,358,733
21 Oct 202231.9532.1431.7131.7431.741,181,147
20 Oct 202232.5932.7232.0832.2532.251,411,373
19 Oct 202232.7433.3332.6033.1633.16934,264
18 Oct 202232.3432.6432.0132.4732.471,370,994
17 Oct 202232.0032.1931.3731.4031.401,269,051
14 Oct 202232.7833.0232.4232.9032.90801,201
13 Oct 202232.6033.0432.2032.2432.241,139,810
12 Oct 202232.7533.0732.3932.8732.871,287,795
11 Oct 202233.0033.6132.7232.9732.97898,354
10 Oct 202232.7833.2031.9532.4532.45780,824
07 Oct 202233.3033.8132.9233.4733.47878,609
06 Oct 202233.8734.2333.1033.5733.571,253,488
05 Oct 202233.9934.8233.5834.2934.292,714,491
04 Oct 202231.3532.0831.2932.0832.081,304,675
03 Oct 202230.9531.3330.6230.7030.70705,838
30 Sept 202230.7031.0930.5930.8430.841,295,517
29 Sept 202231.1031.8230.9130.9830.982,229,322
28 Sept 202230.7031.0230.0530.5130.51956,498
27 Sept 202230.7731.0130.3930.7930.791,824,369
26 Sept 202230.2331.3529.4831.1031.101,233,598
23 Sept 202231.7831.9130.5630.8930.891,402,161
21 Sept 202231.9532.8331.8532.5432.541,275,869
20 Sept 202232.3032.7632.1132.5732.571,200,301
19 Sept 202232.5432.5431.9332.0032.00825,510
16 Sept 202233.3233.4331.8831.9931.992,107,305
15 Sept 202233.8134.2133.4633.5133.511,063,082
14 Sept 202233.9834.1033.0633.9733.971,709,562
13 Sept 202234.7535.6034.3335.3235.321,361,758
12 Sept 202234.4634.9734.2034.7234.721,013,498
09 Sept 202233.3234.3133.3234.0534.05880,536
08 Sept 202233.1433.9632.8533.7433.74967,852
07 Sept 202233.0033.1232.4032.7332.731,345,015
06 Sept 202233.5533.9233.2133.2133.211,107,454
05 Sept 202233.1134.4933.0433.7133.71731,919
02 Sept 202233.5934.1533.1733.2433.24930,818
01 Sept 202232.8333.4332.6333.2133.211,283,566
31 Aug 202232.8633.8732.4533.5133.512,156,477
30 Aug 202233.1133.6932.9833.0533.051,331,003
29 Aug 202233.0033.4632.8333.2433.241,164,154
26 Aug 202234.5535.0234.1934.6634.66730,220
25 Aug 202234.5435.2034.0334.7334.731,003,275
24 Aug 202233.4634.9633.4634.2934.291,211,935
23 Aug 202235.1535.3934.2634.3434.341,249,629
22 Aug 202235.9436.1235.2935.8035.80983,199
19 Aug 202236.8436.9036.3136.4936.49807,267
18 Aug 202236.2736.9835.7136.7336.731,772,768
17 Aug 202235.4036.8335.0936.5936.591,854,947
16 Aug 202235.4537.8035.2336.3536.352,239,652
15 Aug 202236.0036.9935.8936.6736.67711,834
12 Aug 202235.8436.2135.4735.7935.791,458,700
11 Aug 202235.5736.3335.1636.1636.161,269,709
10 Aug 202235.1635.3434.7035.0235.021,314,207
09 Aug 202236.2036.7035.7636.1036.10930,420
08 Aug 202235.6535.7134.6535.4635.46901,285
05 Aug 202235.8336.3835.6135.9835.98609,805
04 Aug 202236.0836.1735.1135.6135.611,010,476
03 Aug 202234.6536.1734.5535.9835.981,070,740
02 Aug 202236.2036.2035.0835.5635.56873,329
01 Aug 202235.5436.1835.1835.7535.751,243,357
29 July 202235.3035.8935.1135.2035.201,681,229
28 July 202233.9634.6633.6934.6034.601,014,700
27 July 202234.2034.3932.6433.5033.501,561,660
26 July 202234.9035.0234.3034.4734.47792,600
25 July 202234.8735.5534.6635.3435.341,182,930
22 July 202234.9735.2034.4334.8934.891,351,286
21 July 202234.8135.0434.1034.6234.621,171,745
20 July 202233.6734.6033.3034.4234.42928,254
19 July 202234.1934.3632.4732.7532.751,123,772
18 July 202233.7334.4333.3434.3834.38513,298
15 July 202234.1034.1733.1633.6833.681,030,831
14 July 202234.0834.7034.0034.4834.48833,744
13 July 202234.7034.7534.1534.5534.551,209,856
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...