Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
James Hardie Industries plc logo
JHX.AX
James Hardie Industries plc
06:13:15
34.46 A$
0.0000 (%0.00)
Previous Close: 35.31
Day Low₺34.4
Day High₺35.34
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

JHX.AX: James Hardie Industries plc Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.8918
CLOSE 6.8933

Low

LOW 5.81

High

HIGH 8.04
DATEOPENHIGHLOWCLOSE
01/02/20036.86.886.776.84
01/03/20036.856.856.766.76
01/06/20036.776.846.626.65
01/07/20036.656.656.476.5
01/08/20036.56.66.46.47
01/09/20036.476.696.476.68
01/10/20036.676.696.556.63
01/13/20036.66.66.516.54
01/14/20036.526.76.416.69
01/15/20036.76.796.76.72
01/16/20036.76.76.56.55
01/17/20036.596.66.466.46
01/20/20036.456.566.456.47
01/21/20036.476.526.456.45
01/22/20036.56.56.346.4
01/23/20036.386.556.386.54
01/24/20036.526.576.516.57
01/28/20036.556.556.366.52
01/29/20036.496.646.496.56
01/30/20036.516.616.476.6
01/31/20036.476.66.46.6
02/03/20036.626.636.526.56
02/04/20036.536.546.496.52
02/05/20036.56.636.56.59
02/06/20036.66.636.516.6
02/07/20036.596.656.536.65
02/10/20036.666.666.576.59
02/11/20036.596.86.556.79
02/12/20036.77.066.76.81
02/13/20036.826.96.676.77
02/14/20036.736.866.656.74
02/17/20036.746.776.666.75
02/18/20036.726.766.656.7
02/19/20036.76.766.66.69
02/20/20036.696.696.546.55
02/21/20036.596.596.366.45
02/24/20036.476.56.366.4
02/25/20036.356.376.266.31
02/26/20036.326.596.326.49
02/27/20036.496.636.336.43
02/28/20036.526.666.476.62
03/03/20036.556.596.46.45
03/04/20036.46.426.156.37
03/05/20036.196.366.126.28
03/06/20036.266.36.16.15
03/07/20036.156.186.16.1
03/10/20036.066.1266
03/11/20035.9665.825.88
03/12/20035.8565.815.96
03/13/20035.966.155.95.94
03/14/20036.126.256.096.21
03/17/20036.186.185.835.99
03/18/20036.26.236.046.12
03/19/20036.156.356.146.25
03/20/20036.36.36.116.15
03/21/20036.086.26.076.13
03/24/20036.196.195.945.98
03/25/20035.9565.865.99
03/26/20036.076.15.96.01
03/27/200366.015.875.87
03/28/20035.946.055.95.96
03/31/20035.896.065.885.93
04/01/20035.95.975.845.86
04/02/20035.956.065.915.91
04/03/200366.095.956.08
04/04/20036.16.246.096.24
04/07/20036.266.426.056.16
04/08/20036.186.186.016.03
04/09/20036.016.266.016.24
04/10/20036.186.346.156.3
04/11/20036.286.346.266.3
04/14/20036.36.376.296.34
04/15/20036.46.426.286.31
04/16/20036.376.426.346.38
04/17/20036.276.316.26.23
04/22/20036.336.386.236.25
04/23/20036.396.46.36.37
04/24/20036.366.466.336.33
04/28/20036.246.276.166.22
04/29/20036.356.496.356.46
04/30/20036.466.66.46.56
05/01/20036.566.566.366.4
05/02/20036.46.56.386.5
05/05/20036.556.556.456.5
05/06/20036.56.56.356.38
05/07/20036.46.416.336.35
05/08/20036.316.446.316.43
05/09/20036.436.56.46.46
05/12/20036.466.596.466.55
05/13/20036.556.686.556.6
05/14/20036.616.616.486.5
05/15/20036.66.616.356.4
05/16/20036.486.596.486.57
05/19/20036.516.636.516.62
05/20/20036.556.556.386.4
05/21/20036.416.436.386.38
05/22/20036.426.626.416.62
05/23/20036.656.96.656.9
05/26/20036.866.876.76.8
05/27/20036.86.826.656.68
05/28/20036.686.76.556.61
05/29/20036.686.76.566.56
05/30/20036.66.746.66.7
06/02/20036.76.76.626.62
06/03/20036.726.766.676.68
06/04/20036.676.76.566.59
06/05/20036.66.786.566.75
06/06/20036.796.96.786.9
06/10/20036.887.046.887.01
06/11/200377.046.96.99
06/12/2003776.896.95
06/13/20036.987.046.957.02
06/16/20036.987.096.987.04
06/17/20037.127.277.09
06/18/20037.017.156.937.11
06/19/20037.197.197.057.17
06/20/20037.047.066.856.95
06/23/20036.957.16.956.98
06/24/20037.037.116.966.97
06/25/20037.17.16.97.04
06/26/20037.057.056.917.03
06/27/200377.036.917.03
06/30/20037.037.036.986.99
07/01/200377.026.957.02
07/02/200377.166.957.15
07/03/20037.27.217.127.18
07/04/20037.117.156.997.01
07/07/200377.016.957
07/08/200377.056.997.04
07/09/20037.017.016.986.99
07/10/20036.956.956.886.9
07/11/20036.96.96.766.8
07/14/20036.686.956.646.85
07/15/20036.97.046.97
07/16/200377.036.866.88
07/17/20036.826.866.86.84
07/18/20036.846.996.846.97
07/21/20036.997.096.97
07/22/20036.967.026.927
07/23/2003776.926.99
07/24/200377.036.957
07/25/20037.017.016.896.99
07/28/200377.026.916.97
07/29/2003776.946.97
07/30/20036.97.146.97.12
07/31/20037.247.387.237.32
08/01/20037.377.577.377.52
08/04/20037.567.587.467.58
08/05/20037.617.697.597.65
08/06/20037.577.67.487.5
08/07/20037.517.547.427.5
08/08/20037.547.667.57.6
08/11/20037.67.757.67.66
08/12/20037.87.87.657.72
08/13/20037.757.757.517.56
08/14/20037.567.67.467.5
08/15/20037.57.547.417.45
08/18/20037.57.527.467.48
08/19/20037.557.557.497.52
08/20/20037.597.697.587.65
08/21/20037.667.747.527.54
08/22/20037.557.557.427.44
08/25/20037.397.427.337.38
08/26/20037.397.487.397.41
08/27/20037.47.477.47.41
08/28/20037.427.437.367.39
08/29/20037.447.447.347.4
09/01/20037.47.47.237.26
09/02/20037.267.337.27.3
09/03/20037.327.327.227.22
09/04/20037.257.477.257.41
09/05/20037.427.567.427.46
09/08/20037.457.587.457.57
09/09/20037.557.77.547.64
09/10/20037.597.77.457.54
09/11/20037.497.547.327.38
09/12/20037.337.47.337.33
09/15/20037.47.47.327.33
09/16/20037.37.337.157.33
09/17/20037.377.47.237.26
09/18/20037.247.247.187.2
09/19/20037.287.287.127.14
09/22/20037.187.287.067.1
09/23/20037.17.27.057.09
09/24/20037.097.27.017.2
09/25/20037.137.237.067.2
09/26/20037.27.327.27.31
09/29/20037.257.417.257.4
09/30/20037.467.517.357.36
10/01/20037.267.367.257.25
10/02/20037.297.47.297.36
10/03/20037.377.397.277.35
10/06/20037.347.347.27.2
10/07/20037.37.397.257.31
10/08/20037.357.547.357.5
10/09/20037.537.657.537.6
10/10/20037.617.737.567.7
10/13/20037.77.737.687.72
10/14/20037.757.847.757.8
10/15/20037.87.887.727.85
10/16/20037.857.987.857.93
10/17/20037.917.917.757.87
10/20/20037.877.957.857.85
10/21/20037.937.987.867.94
10/22/20037.888.047.888.02
10/23/20037.97.937.757.8
10/24/20037.817.927.817.85
10/27/20037.837.837.757.77
10/28/20037.77.777.657.72
10/29/20037.617.77.557.64
10/30/20036.77.096.76.99
10/31/20037.17.237.087.17
11/03/20037.147.167.077.11
11/04/20037.117.187.17.11
11/05/20037.067.27.047.19
11/06/20037.27.257.187.23
11/07/20037.227.287.217.25
11/10/20037.37.347.267.33
11/11/20037.327.527.37.45
11/12/20037.587.657.477.57
11/13/20037.547.547.357.37
11/14/20037.37.337.237.25
11/17/20037.257.347.227.26
11/18/20037.27.267.177.23
11/19/20037.257.427.197.35
11/20/20037.337.397.37.32
11/21/20037.297.347.157.15
11/24/20037.167.187.157.16
11/25/20037.367.417.27.25
11/26/20037.257.357.187.23
11/27/20037.067.27.027.08
11/28/20037.047.227.037.17
12/01/20037.197.196.967
12/02/20036.866.996.826.99
12/03/20037.037.166.927.16
12/04/20037.167.167.047.09
12/05/20037.057.137.027.05
12/08/20037.127.147.057.08
12/09/20037.037.177
12/10/20036.956.976.896.9
12/11/20036.816.96.766.79
12/12/20036.86.946.86.88
12/15/20036.966.986.926.94
12/16/20036.946.996.786.84
12/17/20036.956.966.786.87
12/18/20036.876.916.736.87
12/19/20036.776.786.76.7
12/22/20036.696.696.326.6
12/23/20036.66.696.66.65
12/24/20036.666.766.666.68
12/29/20036.766.86.756.78
12/30/20036.726.856.716.8
12/31/20036.816.926.816.88