Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

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.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2020	30.35	30.35	30.07	30.22	30.22	52,382
07 Aug 2020	30.00	30.19	29.42	30.06	30.06	1,567,755
06 Aug 2020	29.82	30.64	29.60	30.12	30.12	1,198,537
05 Aug 2020	29.47	30.27	29.38	29.97	29.97	1,588,290
04 Aug 2020	29.82	30.09	29.60	29.68	29.68	1,251,124
03 Aug 2020	28.64	29.31	28.63	29.06	29.06	900,440
31 Jul 2020	28.85	29.01	28.51	28.97	28.97	1,608,315
30 Jul 2020	28.63	29.33	28.25	29.22	29.22	1,176,361
29 Jul 2020	29.08	29.40	28.32	28.60	28.60	1,927,563
28 Jul 2020	29.44	30.06	29.13	29.40	29.40	1,272,005
27 Jul 2020	28.55	29.40	28.55	29.08	29.08	1,259,882
24 Jul 2020	28.74	28.86	28.08	28.37	28.37	779,249
23 Jul 2020	28.58	29.01	28.50	28.87	28.87	928,016
22 Jul 2020	28.95	28.99	28.32	28.53	28.53	844,522
21 Jul 2020	28.30	29.08	28.18	28.90	28.90	955,177
20 Jul 2020	28.52	28.59	27.82	27.85	27.85	778,187
17 Jul 2020	28.35	28.55	27.97	28.51	28.51	1,797,478
16 Jul 2020	28.65	28.80	27.87	27.99	27.99	1,585,516
15 Jul 2020	27.25	28.29	27.15	28.07	28.07	1,353,538
14 Jul 2020	26.67	26.91	26.43	26.80	26.80	958,302
13 Jul 2020	27.10	27.30	26.49	26.72	26.72	1,030,193
10 Jul 2020	26.56	27.14	26.25	26.38	26.38	1,414,298
09 Jul 2020	26.87	27.38	26.66	26.71	26.71	960,605
08 Jul 2020	27.98	28.16	26.54	26.60	26.60	1,309,025
07 Jul 2020	27.50	28.27	27.42	27.75	27.75	1,361,342
06 Jul 2020	27.50	27.93	27.29	27.35	27.35	653,588
03 Jul 2020	27.99	28.05	27.48	27.65	27.65	551,245
02 Jul 2020	27.91	28.11	27.49	27.84	27.84	1,008,624
01 Jul 2020	27.72	27.88	27.44	27.66	27.66	953,799
30 Jun 2020	26.80	27.89	26.80	27.52	27.52	1,911,400
29 Jun 2020	25.90	26.28	25.63	26.01	26.01	1,458,789
26 Jun 2020	26.50	26.90	26.10	26.38	26.38	1,876,828
25 Jun 2020	27.03	27.45	26.54	26.54	26.54	1,732,500
24 Jun 2020	28.21	28.72	27.54	27.60	27.60	2,074,914
23 Jun 2020	29.28	29.46	28.23	28.45	28.45	2,006,377
22 Jun 2020	28.03	29.08	27.55	28.64	28.64	2,901,897
19 Jun 2020	26.82	27.46	26.70	26.70	26.70	2,324,240
18 Jun 2020	26.75	26.85	26.16	26.43	26.43	2,022,502
17 Jun 2020	27.19	27.40	26.76	27.25	27.25	1,834,870
16 Jun 2020	26.18	27.29	25.97	26.93	26.93	2,726,995
15 Jun 2020	25.51	26.28	25.19	25.30	25.30	1,460,815
12 Jun 2020	26.00	26.25	25.51	25.89	25.89	2,698,152
11 Jun 2020	27.22	27.40	26.26	26.53	26.53	2,032,995
10 Jun 2020	27.15	27.85	27.11	27.61	27.61	1,860,316
09 Jun 2020	27.49	27.86	26.88	27.33	27.33	3,116,366
05 Jun 2020	26.51	27.23	26.41	26.95	26.95	1,490,721
04 Jun 2020	26.83	27.23	26.53	26.72	26.72	1,887,035
03 Jun 2020	26.51	26.86	26.29	26.57	26.57	1,789,688
02 Jun 2020	26.52	26.84	26.27	26.40	26.40	1,428,419
01 Jun 2020	25.81	26.49	25.75	26.38	26.38	1,948,024
29 May 2020	26.53	26.87	25.86	25.95	25.95	3,216,017
28 May 2020	26.70	27.40	26.43	26.77	26.77	2,067,422
27 May 2020	26.35	27.20	25.50	26.40	26.40	2,554,448
26 May 2020	25.38	25.96	25.03	25.70	25.70	1,950,204
25 May 2020	24.26	25.08	24.00	24.92	24.92	1,703,034
22 May 2020	23.67	24.14	23.52	23.55	23.55	1,908,878
21 May 2020	24.10	24.19	23.55	23.72	23.72	1,759,024
20 May 2020	24.01	24.19	23.43	23.80	23.80	1,753,250
19 May 2020	23.68	24.50	23.30	23.82	23.82	3,314,539
18 May 2020	21.70	21.93	21.33	21.42	21.42	807,485
15 May 2020	21.50	21.69	20.97	21.54	21.54	1,231,491
14 May 2020	20.94	21.52	20.68	21.25	21.25	1,080,132
13 May 2020	21.00	21.58	20.65	21.12	21.12	1,451,625
12 May 2020	22.00	22.24	21.39	21.62	21.62	1,318,672
11 May 2020	21.68	22.36	21.50	22.17	22.17	1,735,329
08 May 2020	21.80	21.96	21.48	21.63	21.63	1,121,849
07 May 2020	20.58	21.58	20.09	21.48	21.48	2,289,363
06 May 2020	21.21	21.36	20.33	20.60	20.60	2,980,033
05 May 2020	21.54	22.30	21.32	21.82	21.82	2,752,767
04 May 2020	20.60	21.05	20.49	20.81	20.81	1,178,085
01 May 2020	21.86	22.10	20.70	20.70	20.70	2,077,122
30 Apr 2020	20.75	22.72	20.75	22.42	22.42	3,625,420
29 Apr 2020	19.47	20.49	19.46	20.40	20.40	2,962,737
28 Apr 2020	18.85	19.31	18.46	18.73	18.73	1,330,120
27 Apr 2020	17.78	18.75	17.74	18.62	18.62	1,002,293
24 Apr 2020	18.00	18.26	17.41	17.81	17.81	1,275,518
23 Apr 2020	18.13	18.38	17.96	18.22	18.22	1,307,338
22 Apr 2020	17.53	18.30	17.48	18.19	18.19	1,554,440
21 Apr 2020	18.35	18.55	17.80	17.91	17.91	1,415,749
20 Apr 2020	19.00	19.89	18.50	18.51	18.51	1,526,938
17 Apr 2020	18.94	19.92	18.71	19.24	19.24	2,255,587
16 Apr 2020	19.00	19.24	18.42	18.54	18.54	2,577,474
15 Apr 2020	20.66	20.73	19.76	19.92	19.92	2,849,032
14 Apr 2020	20.00	20.96	19.64	20.55	20.55	2,460,498
09 Apr 2020	19.69	20.27	19.22	20.27	20.27	3,053,781
08 Apr 2020	18.62	19.65	18.28	19.40	19.40	1,953,001
07 Apr 2020	20.48	20.48	19.22	19.65	19.65	2,018,730
06 Apr 2020	18.96	19.91	18.62	19.70	19.70	3,467,491
03 Apr 2020	19.25	19.87	18.38	19.02	19.02	4,140,803
02 Apr 2020	19.31	19.56	18.50	19.40	19.40	3,002,443
01 Apr 2020	19.52	20.02	19.09	20.00	20.00	2,010,489
31 Mar 2020	19.18	20.08	17.92	18.52	18.52	3,950,495
30 Mar 2020	17.35	18.74	16.85	18.74	18.74	2,128,896
27 Mar 2020	19.44	20.68	17.21	17.44	17.44	3,852,655
26 Mar 2020	17.60	19.36	17.50	18.00	18.00	3,266,549
25 Mar 2020	18.07	18.97	16.30	17.00	17.00	2,860,683
24 Mar 2020	16.51	17.02	15.59	16.87	16.87	3,549,480
23 Mar 2020	15.00	17.51	12.54	16.74	16.74	3,633,638
20 Mar 2020	17.76	18.83	16.36	18.07	18.07	5,668,254
19 Mar 2020	19.18	19.70	15.45	15.45	15.45	4,576,989
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,177.90+33.00(+0.54%)

ASX 2006,040.60+35.80(+0.60%)

AUD/USD0.7165+0.0005(+0.07%)

Women's Money Movement is back!

James Hardie Industries plc (JHX.AX)

ALL ORDS
6,177.90
+33.00(+0.54%)

ASX 200
6,040.60
+35.80(+0.60%)

AUD/USD
0.7165
+0.0005(+0.07%)