Australia markets closed

James Hardie Industries plc (JHX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
54.73+0.47 (+0.87%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202153.7255.1353.6254.7354.73801,108
01 Dec 202155.6855.9153.7654.2654.26884,151
30 Nov 202155.2156.3354.4555.6755.673,166,338
29 Nov 202155.1956.1654.6254.9354.931,262,344
26 Nov 202154.8055.9354.5454.5754.57902,955
25 Nov 202155.4555.6353.8454.8154.81827,009
24 Nov 202155.0755.8654.5855.2655.26677,411
23 Nov 202155.0055.7554.6055.5055.50734,638
22 Nov 202154.5955.9354.2655.0355.03679,609
19 Nov 202153.5155.0753.5154.7654.76707,195
18 Nov 202154.1654.2853.3453.8553.85977,715
18 Nov 20210.4 Dividend
17 Nov 202155.9656.0355.1155.3654.961,286,890
16 Nov 202156.1456.2654.8055.1454.74831,051
15 Nov 202156.9757.1555.9956.4656.05658,833
12 Nov 202154.7156.5854.4256.4856.071,678,210
11 Nov 202154.2554.4952.0353.7153.321,197,862
10 Nov 202154.8554.9854.1154.7754.37802,386
09 Nov 202154.7455.2753.4953.9453.552,187,705
08 Nov 202155.4955.5853.8354.3353.94805,925
05 Nov 202154.6955.1354.2654.8554.45687,458
04 Nov 202153.9954.3053.4354.0353.64561,976
03 Nov 202152.9854.1552.6953.8753.48883,859
02 Nov 202152.2752.7551.7651.9951.61260,268
01 Nov 202152.0052.5751.6652.2651.88569,214
29 Oct 202151.7052.3551.4151.6551.281,194,838
28 Oct 202151.2652.1651.2651.8751.50700,630
27 Oct 202152.5052.5850.8551.4351.06990,662
26 Oct 202152.5853.1152.3352.5252.14611,929
25 Oct 202152.6052.8352.0952.3852.00569,142
22 Oct 202151.8152.8851.7752.5152.131,487,925
21 Oct 202151.2052.1250.8751.9051.53798,812
20 Oct 202150.9551.5050.5951.0350.66841,992
19 Oct 202150.0751.0550.0750.3950.03827,292
18 Oct 202149.9050.3349.4250.0749.71697,661
15 Oct 202149.9050.0049.1149.4749.11731,630
14 Oct 202147.7949.1447.5548.8248.471,091,484
13 Oct 202148.1448.4247.6847.9147.56749,909
12 Oct 202146.8648.2246.7048.0147.661,344,269
11 Oct 202148.1148.3947.7148.1347.781,164,615
08 Oct 202149.9049.9948.8949.1548.79731,710
07 Oct 202149.0749.5348.6549.3649.00761,435
06 Oct 202149.5049.6648.8448.9048.55785,892
05 Oct 202148.8649.5948.5149.3148.95835,868
04 Oct 202150.2050.3649.4949.7449.38397,372
01 Oct 202149.4549.6248.5649.3949.031,013,714
30 Sept 202149.9950.4349.4950.2749.911,879,749
29 Sept 202149.9050.3849.1849.7649.401,115,720
28 Sept 202151.7051.9050.7651.0050.63972,779
27 Sept 202153.0053.2052.3652.7352.35712,012
24 Sept 202153.6754.0152.3752.7152.33993,389
23 Sept 202154.3954.5353.7453.8653.47755,298
22 Sept 202153.1154.3452.6853.8153.421,027,275
21 Sept 202152.4953.1952.4953.0652.68606,706
20 Sept 202153.0053.0352.1052.7352.35591,253
17 Sept 202154.5054.8053.3353.9553.561,670,844
16 Sept 202154.0155.4454.0154.8954.491,069,315
15 Sept 202154.2054.6853.4254.0253.63992,380
14 Sept 202154.0054.4053.2754.1253.73822,436
13 Sept 202153.3854.1153.3653.8753.48587,137
10 Sept 202152.4053.7752.2053.3352.94928,256
09 Sept 202152.8852.9951.6752.1251.741,062,539
08 Sept 202153.7853.7952.9253.2552.87937,362
07 Sept 202154.0054.7053.8654.5754.18636,609
06 Sept 202153.7254.0453.0954.0453.65528,207
03 Sept 202154.6054.7654.2254.3153.92735,584
02 Sept 202153.6653.9352.5753.4953.10956,524
01 Sept 202152.5253.0752.1652.9752.59753,494
31 Aug 202152.2953.2351.8753.0452.661,295,220
30 Aug 202152.7352.8552.3752.3852.00683,654
27 Aug 202152.6753.1752.4052.6652.281,826,861
26 Aug 202154.0454.0952.6953.2152.83900,946
25 Aug 202154.3654.9254.0654.1253.731,117,009
24 Aug 202153.8054.5653.5853.7853.39994,067
23 Aug 202153.5053.5052.9553.3452.95717,602
20 Aug 202153.2954.2653.0153.0252.641,761,805
19 Aug 202152.6052.9052.2652.7152.331,356,661
18 Aug 202151.2952.1251.2851.6851.311,394,576
17 Aug 202151.0051.5550.6051.2650.891,051,627
16 Aug 202151.3051.5850.5751.0350.66675,892
13 Aug 202150.4851.4250.3651.1250.75943,456
12 Aug 202150.2550.6850.0650.3950.031,040,675
11 Aug 202150.1450.6349.8950.0049.641,743,028
10 Aug 202150.7250.7249.2749.3248.961,349,367
09 Aug 202148.0848.3547.8147.9347.581,113,817
06 Aug 202147.3848.2847.3848.1347.78973,574
05 Aug 202146.0047.7245.9947.3647.021,374,243
04 Aug 202145.9046.2045.5746.2045.87810,775
03 Aug 202145.7546.2845.6346.1345.801,078,820
02 Aug 202145.9546.3145.7846.1645.83790,674
30 July 202146.0046.1245.4845.7345.40674,290
29 July 202145.6546.2345.6146.1645.83941,242
28 July 202146.0046.1545.2445.7545.42792,239
27 July 202146.0746.4945.6045.8945.56928,792
26 July 202146.6947.1746.0946.2045.87625,241
23 July 202146.3646.6146.1846.4946.15588,030
22 July 202146.7446.9846.1146.7146.37986,509
21 July 202145.8046.7745.7946.3546.021,115,092
20 July 202145.0045.7244.9145.5645.23713,673
19 July 202145.4745.5745.0245.3144.98374,326
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...