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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.542
CLOSE 7.5497

Low

LOW 5.49

High

HIGH 9.44
DATEOPENHIGHLOWCLOSE
01/04/20056.696.816.666.81
01/05/20056.776.776.656.67
01/06/20056.676.686.556.58
01/07/20056.576.646.486.53
01/10/20056.526.666.56.62
01/11/20056.646.666.586.59
01/12/20056.656.746.586.72
01/13/20056.726.756.76.75
01/14/20056.716.836.716.83
01/17/20056.877.016.876.97
01/18/20057.067.187.067.1
01/19/20057.167.237.117.21
01/20/20057.187.217.17.15
01/21/20057.077.0877.03
01/24/20057.047.097.037.04
01/25/20057.157.156.976.97
01/27/20056.867.076.856.95
01/28/20056.967.056.956.95
01/31/20056.956.966.866.9
02/01/20056.896.966.786.83
02/02/20056.96.96.746.81
02/03/20056.86.826.736.75
02/04/20056.756.766.666.71
02/07/20056.766.836.766.8
02/08/20056.796.846.76.75
02/09/20056.746.826.716.8
02/10/20056.756.766.76.75
02/11/20056.76.846.76.84
02/14/20056.926.966.516.63
02/15/20056.566.66.46.45
02/16/20056.426.626.426.58
02/17/20056.586.596.56.56
02/18/20056.526.576.516.55
02/21/20056.46.46.156.15
02/22/20056.126.356.126.3
02/23/20056.36.36.196.2
02/24/20056.186.236.026.05
02/25/200566.035.885.99
02/28/20055.956.065.926.03
03/01/20056.056.226.036.2
03/02/20056.196.36.136.2
03/03/20056.36.36.096.15
03/04/20056.146.146.076.1
03/07/20056.176.216.116.11
03/08/20056.156.46.156.3
03/09/20056.396.396.256.3
03/10/20056.36.346.116.13
03/11/20056.156.26.066.11
03/14/20056.16.246.076.2
03/15/20056.246.246.116.15
03/16/20056.196.266.146.26
03/17/20056.296.296.196.25
03/18/20056.256.336.246.32
03/21/20056.36.336.216.32
03/22/20056.266.266.136.16
03/23/20056.126.125.965.98
03/24/200566.15.986.05
03/29/200566.125.795.92
03/30/20055.925.985.85.85
03/31/20055.955.995.865.99
04/01/20055.996.035.895.91
04/04/20055.855.95.855.88
04/05/20055.855.965.855.92
04/06/20055.985.985.915.95
04/07/20055.865.955.825.91
04/08/20055.996.085.956
04/11/200566.035.935.98
04/12/20055.936.015.935.97
04/13/20056.066.136.056.08
04/14/200566.055.986.05
04/15/20055.965.975.85.83
04/18/20055.785.785.685.76
04/19/20055.765.835.665.76
04/20/20055.75.765.585.69
04/21/20055.555.655.545.63
04/22/20055.635.765.635.73
04/26/20055.775.835.615.68
04/27/20055.635.75.585.67
04/28/20055.625.635.565.6
04/29/20055.55.65.495.6
05/02/20055.655.665.525.57
05/03/20055.555.65.515.58
05/04/20055.525.65.525.58
05/05/20055.585.825.585.77
05/06/20055.685.835.685.8
05/09/20055.795.935.685.93
05/10/20055.955.975.85.8
05/11/20055.925.935.815.89
05/12/20055.9665.925.99
05/13/20055.826.15.826.1
05/16/20056.316.446.266.42
05/17/20056.466.556.226.35
05/18/20056.356.366.196.29
05/19/20056.396.46.36.37
05/20/20056.386.386.276.32
05/23/20056.326.416.326.4
05/24/20056.46.696.46.68
05/25/20056.656.776.636.63
05/26/20056.66.66.436.5
05/27/20056.536.666.536.59
05/30/20056.66.696.66.67
05/31/20056.76.776.696.72
06/01/20056.796.936.796.88
06/02/20056.957.026.926.97
06/03/20056.886.986.826.9
06/06/20056.896.896.756.82
06/07/20056.86.996.86.93
06/08/20056.997.026.966.99
06/09/20056.997.086.967.02
06/10/20057.047.0777.05
06/14/20057.057.27.027.2
06/15/20057.297.457.287.42
06/16/20057.477.547.457.49
06/17/20057.517.587.437.56
06/20/20057.567.597.57.56
06/21/20057.557.757.457.58
06/22/20057.67.637.497.5
06/23/20057.457.567.457.5
06/24/20057.387.397.317.32
06/27/20057.267.497.267.33
06/28/20057.37.437.267.31
06/29/20057.357.527.357.4
06/30/20057.47.597.47.59
07/01/20057.57.597.417.5
07/04/20057.557.67.497.53
07/05/20057.537.647.537.57
07/06/20057.617.697.617.65
07/07/20057.667.667.47.5
07/08/20057.57.617.457.6
07/11/20057.657.767.627.76
07/12/20057.787.957.787.93
07/13/20058.028.147.978.11
07/14/20058.088.147.938.14
07/15/20058.088.0988.06
07/18/20058.188.198.18.15
07/19/20058.158.488.138.45
07/20/20058.58.848.58.75
07/21/20058.889.188.748.74
07/22/20058.748.858.558.81
07/25/20058.768.988.768.82
07/26/20058.788.878.738.84
07/27/20058.878.898.838.85
07/28/20058.888.938.748.75
07/29/20058.868.868.758.81
08/01/20058.768.898.768.8
08/02/20058.758.98.668.87
08/03/20058.899.068.889
08/04/20059.029.068.78.95
08/05/20058.889.028.828.96
08/08/20058.888.948.848.89
08/09/20058.838.888.748.78
08/10/20058.818.978.818.92
08/11/20058.939.098.918.95
08/12/20058.979.28.969.12
08/15/20059.159.158.819
08/16/20059.039.2599.16
08/17/20059.159.39.099.2
08/18/20059.189.189.019.09
08/19/200599.258.889.17
08/22/20059.199.29.019.12
08/23/20059.129.138.98.9
08/24/20058.758.758.48.45
08/25/20058.388.58.358.5
08/26/20058.418.58.278.34
08/29/20058.198.278.098.15
08/30/20058.268.48.268.35
08/31/20058.378.648.378.62
09/01/20058.858.998.748.92
09/02/2005998.88.85
09/05/20058.9498.668.81
09/06/20058.888.998.88.87
09/07/20058.979.258.979.25
09/08/20059.359.48.879.05
09/09/20058.988.988.858.89
09/12/200599.128.899.01
09/13/20059.19.29.069.06
09/14/20059.129.29.029.13
09/15/20058.959.178.959.06
09/16/20059.049.149.049.04
09/19/200599.1199
09/20/20059.089.19.049.07
09/21/20059.079.0999.04
09/22/20059.079.098.979
09/23/20059.079.199.079.14
09/26/20059.099.239.099.23
09/27/20059.249.389.239.33
09/28/20059.339.449.159.27
09/29/20059.379.379.179.2
09/30/20059.29.28.918.95
10/03/20058.948.948.88.8
10/04/20058.859.038.859
10/05/20059.019.018.498.58
10/06/20058.428.488.178.27
10/07/20058.278.448.168.3
10/10/20058.358.458.258.37
10/11/20058.328.327.958.25
10/12/20058.258.378.158.3
10/13/20058.138.157.977.97
10/14/20057.977.977.817.88
10/17/20057.887.947.817.86
10/18/20057.98.297.898.23
10/19/20058.28.378.068.1
10/20/20058.318.368.048.13
10/21/20058.088.097.838.04
10/24/20058.098.097.857.9
10/25/20057.9687.657.87
10/26/20057.968.087.948.05
10/27/20058.218.398.28.39
10/28/20058.278.287.968.08
10/31/20058.358.58.328.49
11/01/20058.488.588.48.57
11/02/20058.578.748.258.66
11/03/20058.648.658.48.56
11/04/20058.598.698.348.38
11/07/20058.378.638.318.63
11/08/20058.598.798.598.79
11/09/20058.558.68.48.52
11/10/20058.298.298.18.18
11/11/20058.368.458.238.29
11/14/20058.358.558.278.54
11/15/20058.528.568.458.47
11/16/20058.548.548.378.49
11/17/20058.68.748.68.65
11/18/20058.748.888.68.88
11/21/20058.88.838.698.75
11/22/20058.88.888.418.54
11/23/20058.648.648.418.52
11/24/20058.428.528.428.46
11/25/20058.368.58.298.5
11/28/20058.368.417.998.27
11/29/20058.278.478.258.25
11/30/20058.398.58.358.41
12/01/20058.338.958.318.9
12/02/20058.9598.658.8
12/05/20058.628.968.538.68
12/06/20058.658.78.468.65
12/07/20058.788.798.558.71
12/08/20058.568.648.398.5
12/09/20058.48.558.398.55
12/12/20058.478.668.478.47
12/13/20058.48.448.358.41
12/14/20058.418.568.378.51
12/15/20058.68.638.488.51
12/16/20058.428.67.798.58
12/19/20058.588.748.58.5
12/20/20058.478.718.458.65
12/21/20058.778.978.778.97
12/22/20058.928.978.828.9
12/23/20058.938.938.858.92
12/28/20058.9298.899
12/29/2005998.899