News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2021	53.72	55.13	53.62	54.73	54.73	801,108
01 Dec 2021	55.68	55.91	53.76	54.26	54.26	884,151
30 Nov 2021	55.21	56.33	54.45	55.67	55.67	3,166,338
29 Nov 2021	55.19	56.16	54.62	54.93	54.93	1,262,344
26 Nov 2021	54.80	55.93	54.54	54.57	54.57	902,955
25 Nov 2021	55.45	55.63	53.84	54.81	54.81	827,009
24 Nov 2021	55.07	55.86	54.58	55.26	55.26	677,411
23 Nov 2021	55.00	55.75	54.60	55.50	55.50	734,638
22 Nov 2021	54.59	55.93	54.26	55.03	55.03	679,609
19 Nov 2021	53.51	55.07	53.51	54.76	54.76	707,195
18 Nov 2021	54.16	54.28	53.34	53.85	53.85	977,715
18 Nov 2021	0.4 Dividend
17 Nov 2021	55.96	56.03	55.11	55.36	54.96	1,286,890
16 Nov 2021	56.14	56.26	54.80	55.14	54.74	831,051
15 Nov 2021	56.97	57.15	55.99	56.46	56.05	658,833
12 Nov 2021	54.71	56.58	54.42	56.48	56.07	1,678,210
11 Nov 2021	54.25	54.49	52.03	53.71	53.32	1,197,862
10 Nov 2021	54.85	54.98	54.11	54.77	54.37	802,386
09 Nov 2021	54.74	55.27	53.49	53.94	53.55	2,187,705
08 Nov 2021	55.49	55.58	53.83	54.33	53.94	805,925
05 Nov 2021	54.69	55.13	54.26	54.85	54.45	687,458
04 Nov 2021	53.99	54.30	53.43	54.03	53.64	561,976
03 Nov 2021	52.98	54.15	52.69	53.87	53.48	883,859
02 Nov 2021	52.27	52.75	51.76	51.99	51.61	260,268
01 Nov 2021	52.00	52.57	51.66	52.26	51.88	569,214
29 Oct 2021	51.70	52.35	51.41	51.65	51.28	1,194,838
28 Oct 2021	51.26	52.16	51.26	51.87	51.50	700,630
27 Oct 2021	52.50	52.58	50.85	51.43	51.06	990,662
26 Oct 2021	52.58	53.11	52.33	52.52	52.14	611,929
25 Oct 2021	52.60	52.83	52.09	52.38	52.00	569,142
22 Oct 2021	51.81	52.88	51.77	52.51	52.13	1,487,925
21 Oct 2021	51.20	52.12	50.87	51.90	51.53	798,812
20 Oct 2021	50.95	51.50	50.59	51.03	50.66	841,992
19 Oct 2021	50.07	51.05	50.07	50.39	50.03	827,292
18 Oct 2021	49.90	50.33	49.42	50.07	49.71	697,661
15 Oct 2021	49.90	50.00	49.11	49.47	49.11	731,630
14 Oct 2021	47.79	49.14	47.55	48.82	48.47	1,091,484
13 Oct 2021	48.14	48.42	47.68	47.91	47.56	749,909
12 Oct 2021	46.86	48.22	46.70	48.01	47.66	1,344,269
11 Oct 2021	48.11	48.39	47.71	48.13	47.78	1,164,615
08 Oct 2021	49.90	49.99	48.89	49.15	48.79	731,710
07 Oct 2021	49.07	49.53	48.65	49.36	49.00	761,435
06 Oct 2021	49.50	49.66	48.84	48.90	48.55	785,892
05 Oct 2021	48.86	49.59	48.51	49.31	48.95	835,868
04 Oct 2021	50.20	50.36	49.49	49.74	49.38	397,372
01 Oct 2021	49.45	49.62	48.56	49.39	49.03	1,013,714
30 Sept 2021	49.99	50.43	49.49	50.27	49.91	1,879,749
29 Sept 2021	49.90	50.38	49.18	49.76	49.40	1,115,720
28 Sept 2021	51.70	51.90	50.76	51.00	50.63	972,779
27 Sept 2021	53.00	53.20	52.36	52.73	52.35	712,012
24 Sept 2021	53.67	54.01	52.37	52.71	52.33	993,389
23 Sept 2021	54.39	54.53	53.74	53.86	53.47	755,298
22 Sept 2021	53.11	54.34	52.68	53.81	53.42	1,027,275
21 Sept 2021	52.49	53.19	52.49	53.06	52.68	606,706
20 Sept 2021	53.00	53.03	52.10	52.73	52.35	591,253
17 Sept 2021	54.50	54.80	53.33	53.95	53.56	1,670,844
16 Sept 2021	54.01	55.44	54.01	54.89	54.49	1,069,315
15 Sept 2021	54.20	54.68	53.42	54.02	53.63	992,380
14 Sept 2021	54.00	54.40	53.27	54.12	53.73	822,436
13 Sept 2021	53.38	54.11	53.36	53.87	53.48	587,137
10 Sept 2021	52.40	53.77	52.20	53.33	52.94	928,256
09 Sept 2021	52.88	52.99	51.67	52.12	51.74	1,062,539
08 Sept 2021	53.78	53.79	52.92	53.25	52.87	937,362
07 Sept 2021	54.00	54.70	53.86	54.57	54.18	636,609
06 Sept 2021	53.72	54.04	53.09	54.04	53.65	528,207
03 Sept 2021	54.60	54.76	54.22	54.31	53.92	735,584
02 Sept 2021	53.66	53.93	52.57	53.49	53.10	956,524
01 Sept 2021	52.52	53.07	52.16	52.97	52.59	753,494
31 Aug 2021	52.29	53.23	51.87	53.04	52.66	1,295,220
30 Aug 2021	52.73	52.85	52.37	52.38	52.00	683,654
27 Aug 2021	52.67	53.17	52.40	52.66	52.28	1,826,861
26 Aug 2021	54.04	54.09	52.69	53.21	52.83	900,946
25 Aug 2021	54.36	54.92	54.06	54.12	53.73	1,117,009
24 Aug 2021	53.80	54.56	53.58	53.78	53.39	994,067
23 Aug 2021	53.50	53.50	52.95	53.34	52.95	717,602
20 Aug 2021	53.29	54.26	53.01	53.02	52.64	1,761,805
19 Aug 2021	52.60	52.90	52.26	52.71	52.33	1,356,661
18 Aug 2021	51.29	52.12	51.28	51.68	51.31	1,394,576
17 Aug 2021	51.00	51.55	50.60	51.26	50.89	1,051,627
16 Aug 2021	51.30	51.58	50.57	51.03	50.66	675,892
13 Aug 2021	50.48	51.42	50.36	51.12	50.75	943,456
12 Aug 2021	50.25	50.68	50.06	50.39	50.03	1,040,675
11 Aug 2021	50.14	50.63	49.89	50.00	49.64	1,743,028
10 Aug 2021	50.72	50.72	49.27	49.32	48.96	1,349,367
09 Aug 2021	48.08	48.35	47.81	47.93	47.58	1,113,817
06 Aug 2021	47.38	48.28	47.38	48.13	47.78	973,574
05 Aug 2021	46.00	47.72	45.99	47.36	47.02	1,374,243
04 Aug 2021	45.90	46.20	45.57	46.20	45.87	810,775
03 Aug 2021	45.75	46.28	45.63	46.13	45.80	1,078,820
02 Aug 2021	45.95	46.31	45.78	46.16	45.83	790,674
30 July 2021	46.00	46.12	45.48	45.73	45.40	674,290
29 July 2021	45.65	46.23	45.61	46.16	45.83	941,242
28 July 2021	46.00	46.15	45.24	45.75	45.42	792,239
27 July 2021	46.07	46.49	45.60	45.89	45.56	928,792
26 July 2021	46.69	47.17	46.09	46.20	45.87	625,241
23 July 2021	46.36	46.61	46.18	46.49	46.15	588,030
22 July 2021	46.74	46.98	46.11	46.71	46.37	986,509
21 July 2021	45.80	46.77	45.79	46.35	46.02	1,115,092
20 July 2021	45.00	45.72	44.91	45.56	45.23	713,673
19 July 2021	45.47	45.57	45.02	45.31	44.98	374,326
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,536.10-21.70(-0.29%)

AUD/USD0.7106-0.0002(-0.03%)

ASX 2007,225.20-10.70(-0.15%)

OIL66.70+1.13(+1.72%)

GOLD1,776.00-8.30(-0.47%)

BTC-AUD80,049.78-877.16(-1.08%)

News that makes you smarter and richer... For free.

James Hardie Industries plc (JHX.AX)

ALL ORDS
7,536.10
-21.70(-0.29%)

AUD/USD
0.7106
-0.0002(-0.03%)

ASX 200
7,225.20
-10.70(-0.15%)

OIL
66.70
+1.13(+1.72%)

GOLD
1,776.00
-8.30(-0.47%)

BTC-AUD
80,049.78
-877.16(-1.08%)