Australia Markets open in 3 hrs 30 mins

James Hardie Industries plc (JHX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
36.99+0.62 (+1.70%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
25 May 202236.0536.7735.2435.7535.751,627,432
24 May 202238.1338.1436.3236.3736.371,124,974
23 May 202237.2038.6437.1738.2538.251,284,962
20 May 202236.3637.1336.2336.9936.991,350,197
19 May 202237.3537.5036.1736.3736.371,454,568
18 May 202238.8839.7938.1038.5038.502,626,557
17 May 202238.9239.1936.8937.5037.502,562,213
16 May 202239.3039.8338.8338.8538.851,311,070
13 May 202238.8039.2838.7439.0939.091,343,087
12 May 202238.5338.8738.0938.4038.401,851,299
11 May 202238.7339.3238.1638.7138.711,265,566
10 May 202237.7839.6237.3639.3339.331,189,462
09 May 202238.9839.0038.1138.4738.471,309,125
06 May 202240.5540.8239.0739.3139.312,257,660
05 May 202241.5641.9840.9641.4141.412,123,503
04 May 202240.9141.5140.6640.9540.95740,495
03 May 202241.1041.4440.5940.6140.61839,808
02 May 202241.0541.3940.3240.6640.661,070,929
29 Apr 202240.3741.5440.3441.5441.541,559,637
28 Apr 202240.3040.6439.9040.1840.18955,615
27 Apr 202240.8140.9939.6439.9439.942,032,058
26 Apr 202240.9441.9040.6841.4441.441,321,432
22 Apr 202240.9541.2040.7441.0041.00744,602
21 Apr 202241.4941.4940.5541.0441.041,154,391
20 Apr 202241.0041.6540.8140.9540.951,222,445
19 Apr 202240.5741.0040.1440.8940.89987,903
14 Apr 202239.5540.9539.5340.8540.851,178,759
13 Apr 202240.7340.7339.4939.4939.491,557,898
12 Apr 202239.9140.6739.9140.6740.671,320,783
11 Apr 202239.6040.4339.5539.7839.78986,852
08 Apr 202240.2140.4739.7740.2340.231,444,960
07 Apr 202240.1440.5339.6139.9839.981,904,680
06 Apr 202241.3341.7040.7840.9540.951,422,475
05 Apr 202240.6942.0340.1941.9441.943,015,635
04 Apr 202240.1840.5539.9640.1040.10872,655
01 Apr 202240.3840.7839.8140.0740.071,403,253
31 Mar 202240.9641.3439.9440.6040.603,520,008
30 Mar 202241.7042.5841.5742.1042.105,160,953
29 Mar 202242.0342.5441.4041.4041.401,742,542
28 Mar 202242.9043.0941.8841.9241.922,701,447
25 Mar 202243.4943.9143.0643.1143.111,633,696
24 Mar 202244.3544.8043.7643.7643.762,091,109
23 Mar 202245.5145.7344.6145.3245.32963,535
22 Mar 202246.2846.5244.9545.1345.131,019,966
21 Mar 202246.5646.9045.9146.0846.081,522,760
18 Mar 202246.9147.1545.5446.3046.302,484,881
17 Mar 202246.8047.5846.0246.7046.702,083,347
16 Mar 202246.6246.6344.4745.3945.391,312,045
15 Mar 202243.8944.6143.5044.2244.221,369,607
14 Mar 202244.0644.9644.0644.4944.49730,194
11 Mar 202244.0744.5543.3743.7643.761,640,259
10 Mar 202243.8245.2443.4144.4544.451,784,897
09 Mar 202242.2342.6641.6942.4942.491,104,394
08 Mar 202242.3943.3841.6542.3242.321,532,144
07 Mar 202242.7443.4041.2441.7641.761,636,682
04 Mar 202243.7843.7842.4743.1543.151,137,470
03 Mar 202244.5545.1443.8244.0244.021,655,909
02 Mar 202244.5444.6343.6944.2944.291,222,652
01 Mar 202244.4545.9244.2044.5644.561,126,406
28 Feb 202243.2945.0143.0544.6544.653,168,510
25 Feb 202244.6844.9944.1744.6344.631,270,950
24 Feb 202244.3245.4743.5543.6043.601,674,172
23 Feb 202244.8546.6844.2545.8945.891,296,342
22 Feb 202246.4246.5445.2945.8445.841,347,221
21 Feb 202245.8546.3345.3146.0346.03736,930
18 Feb 202246.0146.9345.8746.1746.171,376,860
17 Feb 202246.7647.6946.5646.6946.691,064,547
16 Feb 202246.3847.1446.2246.9946.991,197,553
15 Feb 202246.4747.3645.8347.0747.071,153,367
14 Feb 202246.5147.4246.0146.6946.691,101,126
11 Feb 202248.5048.9647.5747.8647.861,766,126
10 Feb 202250.7550.9848.8849.3049.301,486,359
09 Feb 202250.0050.0048.1149.6549.652,223,076
08 Feb 202248.3050.0047.9049.6549.651,540,207
07 Feb 202250.1050.9847.5448.6048.602,648,347
04 Feb 202246.2047.8746.2047.6447.641,035,552
03 Feb 202247.5647.9946.2946.3746.371,252,499
02 Feb 202246.7048.0346.6547.5847.58766,877
01 Feb 202246.5147.2846.2146.6646.661,351,676
31 Jan 202246.5047.2645.7147.0647.061,237,876
28 Jan 202245.8046.2044.5845.9445.944,527,533
27 Jan 202245.5846.5344.2544.8644.862,448,890
25 Jan 202248.0048.0846.4546.9746.971,836,035
24 Jan 202248.5049.5348.3048.9748.97986,906
21 Jan 202248.8049.7248.2148.6048.601,289,793
20 Jan 202249.8050.1748.9249.7149.71947,880
19 Jan 202249.6950.4149.4149.8549.851,248,684
18 Jan 202251.0051.3450.6950.9050.90634,442
17 Jan 202250.6451.0050.2550.9450.941,047,684
14 Jan 202251.0551.7750.3650.6250.622,000,151
13 Jan 202250.1051.2450.1051.0151.014,803,283
12 Jan 202250.1050.3549.3350.2650.261,221,515
11 Jan 202250.5651.6049.1449.4749.471,098,775
10 Jan 202250.5551.7950.5550.8950.891,379,542
07 Jan 202250.3552.4447.9851.5451.542,685,084
06 Jan 202255.1456.2353.5753.7653.76800,494
05 Jan 202257.2457.2556.4156.7356.73556,461
04 Jan 202255.6756.9455.4256.8056.80472,305
31 Dec 202156.2056.3755.3055.3055.30300,462
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...