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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.2416
CLOSE 8.2316

Low

LOW 6.02

High

HIGH 10.24
DATEOPENHIGHLOWCLOSE
01/02/20079.779.779.659.69
01/03/20079.79.79.649.66
01/04/20079.579.79.559.6
01/05/20079.519.739.519.72
01/08/20079.6810.19.6310
01/09/200710109.719.83
01/10/20079.789.789.559.59
01/11/20079.599.689.479.63
01/12/20079.79.789.689.78
01/15/20079.749.879.739.8
01/16/20079.8109.79.95
01/17/20079.859.959.839.92
01/18/20079.929.959.769.8
01/19/20079.79.89.659.7
01/22/20079.79.859.79.7
01/23/20079.69.749.69.67
01/24/20079.679.859.629.67
01/25/20079.759.779.669.7
01/29/20079.79.79.359.45
01/30/20079.419.599.379.53
01/31/20079.539.569.49.5
02/01/20079.429.59.49.48
02/02/20079.489.539.459.51
02/05/20079.579.829.529.82
02/06/20079.78109.759.99
02/07/20079.989.989.799.79
02/08/20079.89.959.749.78
02/09/20079.8810.19.889.97
02/12/20079.979.979.99.95
02/13/20079.9610.29.9210.16
02/14/200710.210.249.9710.06
02/15/20079.9610.229.8110.15
02/16/20071010.049.889.93
02/19/20071010.191010.01
02/20/200710.0810.1610.0710.1
02/21/200710.110.159.639.7
02/22/20079.799.799.529.67
02/23/20079.679.989.679.82
02/26/20079.89.99.719.88
02/27/20079.859.859.79.7
02/28/20079.059.599.029.52
03/01/20079.549.549.039.53
03/02/20079.49.79.199.22
03/05/20079.059.149.029.05
03/06/20079.029.058.388.9
03/07/20079.059.379.059.23
03/08/20079.29.38.99.18
03/09/20079.129.148.919.1
03/12/20079.19.249.039.11
03/13/20079.119.118.788.9
03/14/20078.458.638.48.6
03/15/20078.78.778.618.75
03/16/20078.828.868.568.7
03/19/20078.728.728.528.63
03/20/20078.658.698.338.38
03/21/20078.358.388.158.21
03/22/20078.48.58.398.39
03/23/20078.48.618.48.55
03/26/20078.588.638.438.63
03/27/20078.68.638.318.35
03/28/20078.198.338.058.2
03/29/20078.138.178.058.16
03/30/20078.188.438.188.36
04/02/20078.48.498.188.24
04/03/20078.38.348.138.15
04/05/20078.328.388.28.21
04/10/20078.328.748.288.65
04/11/20078.668.728.538.6
04/12/20078.68.618.458.53
04/13/20078.518.558.358.41
04/16/20078.428.68.398.53
04/17/20078.58.518.328.37
04/18/20078.59.48.459.31
04/19/20079.359.389.129.25
04/20/20079.359.389.079.3
04/23/20079.359.388.859.19
04/24/20079.149.379.069.15
04/26/20079.39.349.059.2
04/27/20079.29.28.888.9
04/30/20079.059.188.818.9
05/01/20078.858.938.648.72
05/02/20078.878.938.748.89
05/03/20078.858.978.88.83
05/04/20078.879.118.879.02
05/07/20079.119.359.069.23
05/08/20079.29.238.959.07
05/09/20079.069.219.039.15
05/10/20079.299.439.279.38
05/11/20079.349.349.159.18
05/14/20079.39.319.229.27
05/15/20079.069.128.969.05
05/16/200799.088.828.92
05/17/20078.989.188.949.07
05/18/20079.059.058.858.93
05/21/200799.2799.09
05/22/20079.189.238.98.9
05/23/20078.999.048.88.81
05/24/20078.78.828.668.75
05/25/20078.739.018.738.94
05/28/20078.949.258.829.25
05/29/20079.279.59.279.43
05/30/20079.449.469.269.28
05/31/20079.439.489.049.28
06/01/20079.219.269.069.26
06/04/20079.359.59.319.5
06/05/20079.459.569.39.47
06/06/20079.359.659.319.59
06/07/20079.49.489.299.45
06/08/20079.059.339.059.18
06/12/20079.299.38.839.06
06/13/20078.959.068.869.01
06/14/20079.19.498.989.21
06/15/20079.259.39.189.21
06/18/20079.259.489.189.37
06/19/20079.299.339.189.25
06/20/20079.289.289.089.18
06/21/20079.059.089.019.05
06/22/20078.959.098.959.06
06/25/20078.929.018.858.96
06/26/20078.958.968.838.87
06/27/20078.768.858.598.59
06/28/20078.618.748.578.69
06/29/20078.798.928.648.72
07/02/20078.98.948.778.77
07/03/20078.858.998.828.85
07/04/20078.798.878.728.85
07/05/20078.859.028.829.02
07/06/20079.19.178.999.05
07/09/20079.049.138.969.04
07/10/20079.069.169.059.1
07/11/20078.959.098.949
07/12/20079.19.18.728.9
07/13/20078.958.968.828.85
07/16/20078.899.18.878.99
07/17/20079.059.058.88.92
07/18/20078.828.988.768.78
07/19/20078.98.958.88.9
07/20/20078.978.978.788.85
07/23/20078.728.88.618.71
07/24/20078.628.658.458.55
07/25/20078.298.478.288.3
07/26/20078.358.387.998.1
07/27/20077.767.817.57.71
07/30/20077.697.77.527.66
07/31/20077.667.77.517.54
08/01/20077.467.467.27.22
08/02/20077.357.437.017.35
08/03/20077.277.487.167.39
08/06/20077.247.317.17.26
08/07/20077.357.417.27.35
08/08/20077.377.967.377.62
08/09/20077.757.927.617.72
08/10/20077.47.867.387.45
08/13/20077.487.517.287.48
08/14/20077.47.597.347.5
08/15/20077.838.037.567.67
08/16/20077.447.557.017.25
08/17/20077.517.67.237.3
08/20/20077.457.67.337.6
08/21/20077.517.747.427.54
08/22/20077.387.887.387.64
08/23/20077.978.027.787.93
08/24/20077.77.987.77.82
08/27/20078.038.238.038.17
08/28/20078.098.097.917.97
08/29/20077.887.977.77.83
08/30/20078.048.047.847.85
08/31/20077.88.187.788.1
09/03/20078.028.167.917.99
09/04/20078.058.087.997.99
09/05/20078.058.087.947.97
09/06/20077.928.127.857.85
09/07/20077.977.997.847.89
09/10/20077.87.927.617.8
09/11/20077.87.87.67.69
09/12/20077.797.797.477.47
09/13/20077.57.547.457.5
09/14/20077.57.647.447.55
09/17/20077.517.677.457.47
09/18/20077.47.477.327.35
09/19/20077.547.617.467.52
09/20/20077.637.657.367.37
09/21/20077.337.337.27.21
09/24/20077.247.337.117.14
09/25/20077.097.27.067.11
09/26/20077.067.1377.06
09/27/20077.127.227.087.17
09/28/20077.197.37.137.13
10/01/20077.287.447.27.32
10/02/20077.497.567.47.41
10/03/20077.487.547.347.4
10/04/20077.47.427.167.2
10/05/20077.267.267.177.21
10/08/20077.317.447.287.4
10/09/20077.47.447.377.4
10/10/20077.497.527.427.49
10/11/20077.477.577.437.52
10/12/20077.527.537.277.32
10/15/20077.37.347.187.23
10/16/20077.177.27.097.17
10/17/20077.197.197.057.09
10/18/20077.17.116.787.1
10/19/20077.097.257.087.18
10/22/20076.957.066.887
10/23/20077.087.17.017.09
10/24/20077.097.096.926.95
10/25/20076.976.986.816.86
10/26/20076.96.926.66.65
10/29/20076.686.776.546.71
10/30/20076.756.826.686.74
10/31/20076.66.696.476.47
11/01/20076.596.646.56.59
11/02/20076.526.526.426.5
11/05/20076.426.486.366.36
11/06/20076.46.416.266.36
11/07/20076.376.46.246.25
11/08/20076.186.246.16.23
11/09/20076.26.26.16.13
11/12/20076.136.256.126.2
11/13/20076.126.466.046.4
11/14/20076.516.616.436.53
11/15/20076.526.536.316.37
11/16/20076.36.46.156.32
11/19/20076.56.936.416.67
11/20/20076.546.636.296.36
11/21/20076.46.446.236.31
11/22/20076.36.426.196.22
11/23/20076.226.246.086.18
11/26/20076.26.436.136.41
11/27/20076.316.376.236.32
11/28/20076.26.236.026.02
11/29/20076.26.276.146.2
11/30/20076.26.376.096.3
12/03/20076.356.356.176.22
12/04/20076.236.296.066.15
12/05/20076.156.166.056.1
12/06/20076.196.316.166.28
12/07/20076.366.516.366.47
12/10/20076.56.56.326.38
12/11/20076.426.636.386.61
12/12/20076.516.546.46.4
12/13/20076.46.66.386.5
12/14/20076.526.586.476.52
12/17/20076.416.526.376.37
12/18/20076.246.46.176.37
12/19/20076.46.56.366.43
12/20/20076.456.546.366.51
12/21/20076.486.726.486.7
12/24/20076.656.746.66.74
12/27/20076.696.696.66.65
12/28/20076.676.736.626.67
12/31/20076.656.716.456.45