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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.195
CLOSE 10.1963

Low

LOW 8.66

High

HIGH 12.96
DATEOPENHIGHLOWCLOSE
01/02/20139.239.249.079.22
01/03/20139.169.39.129.24
01/04/20139.289.289.29.27
01/07/20139.359.359.219.25
01/08/20139.39.469.279.27
01/09/20139.289.449.289.42
01/10/20139.439.539.379.4
01/11/20139.369.419.249.27
01/14/20139.379.379.129.19
01/15/20139.19.319.19.3
01/16/20139.279.469.259.38
01/17/20139.49.459.369.37
01/18/20139.379.689.379.6
01/21/20139.619.679.569.58
01/22/20139.649.749.579.63
01/23/20139.639.829.589.61
01/24/20139.639.789.619.7
01/25/20139.819.819.679.72
01/29/20139.679.849.669.76
01/30/20139.8710.029.8610.02
01/31/201310.1310.2910.1210.2
02/01/201310.0810.129.9110.03
02/04/201310.0310.159.799.89
02/05/20139.849.889.689.7
02/06/20139.699.89.679.74
02/07/20139.629.779.619.71
02/08/20139.769.849.669.76
02/11/20139.719.739.579.6
02/12/20139.69.669.589.6
02/13/20139.689.849.549.8
02/14/20139.699.839.679.68
02/15/20139.679.769.569.6
02/18/20139.749.749.569.64
02/19/20139.639.749.639.69
02/20/20139.689.789.629.72
02/21/20139.699.699.359.49
02/22/20139.589.799.589.7
02/25/20139.629.659.519.53
02/26/20139.49.469.269.35
02/27/20139.139.69.039.5
02/28/20139.679.869.589.8
03/01/20139.659.699.569.65
03/04/20139.699.739.529.58
03/05/20139.739.999.699.95
03/06/20139.9910.319.9910.31
03/07/201310.2110.510.0610.06
03/08/201310.210.279.9410.09
03/11/201310.1110.1910.110.16
03/12/201310.1810.269.9810.04
03/13/201310.1510.199.9810
03/14/201310.1210.2510.0210.16
03/15/201310.2610.2610.1110.2
03/18/201310.210.211010
03/19/201310.210.29.789.86
03/20/20139.869.979.719.85
03/21/20139.929.979.879.93
03/22/20139.89.839.79.74
03/25/20139.799.989.759.9
03/26/20139.829.869.669.7
03/27/20139.739.889.739.82
03/28/20139.8310.059.8310.01
04/02/201310.0210.149.939.93
04/03/201310.210.29.869.99
04/04/20139.9910.059.789.88
04/05/20139.779.99.779.78
04/08/20139.759.839.629.77
04/09/20139.759.999.749.99
04/10/20139.879.989.849.9
04/11/20139.99.999.799.92
04/12/20139.9710.039.829.89
04/15/20139.88109.799.89
04/16/20139.669.799.589.77
04/17/20139.659.819.419.59
04/18/20139.419.439.179.18
04/19/20139.29.389.099.34
04/22/20139.349.89.349.68
04/23/20139.699.999.69.84
04/24/20139.9610.089.819.82
04/26/20139.5510.069.5510.02
04/29/201310.1210.1710.0210.1
04/30/20131010.29.9710.14
05/01/201310.0410.29.9710.01
05/02/20131010.099.729.88
05/03/201310.110.169.9910.05
05/06/201310.1410.2710.110.25
05/07/201310.2410.2510.0410.18
05/08/201310.2410.4110.1910.41
05/09/201310.4510.5610.3910.56
05/10/201310.5910.9710.5710.68
05/13/201310.7510.9510.6110.68
05/14/201310.710.8810.6210.73
05/15/201310.8610.8610.6410.75
05/16/201310.6410.9110.6210.76
05/17/201310.7411.0310.6610.83
05/20/201310.7410.9310.5410.59
05/21/201310.610.6210.1510.36
05/22/201310.6210.6210.3110.45
05/23/201310.5410.810.1610.36
05/24/201310.210.339.869.97
05/27/20139.76109.769.9
05/28/20139.849.969.839.84
05/29/20139.9510.099.949.99
05/30/20139.99.969.689.75
05/31/20139.79.989.79.96
06/03/201310.0110.029.739.75
06/04/20139.559.79.389.69
06/05/20139.569.799.369.57
06/06/20139.589.829.479.6
06/07/20139.59.759.319.69
06/11/20139.79.799.519.65
06/12/20139.59.689.49.57
06/13/20139.59.599.169.48
06/14/20139.59.669.459.54
06/17/20139.459.569.359.55
06/18/20139.559.79.319.37
06/19/20139.499.649.399.64
06/20/20139.559.649.159.37
06/21/20139.139.529.139.49
06/24/20138.789.128.748.9
06/25/20138.669.188.668.92
06/26/20138.959.398.959.33
06/27/20139.579.89.479.66
06/28/20139.69.89.379.39
07/01/20139.49.429.29.29
07/02/20139.499.679.389.52
07/03/20139.359.59.259.48
07/04/20139.699.769.569.6
07/05/20139.799.799.649.76
07/08/20139.79.769.49.46
07/09/20139.669.699.449.51
07/10/20139.69.759.599.69
07/11/20139.889.939.659.82
07/12/20139.8210.039.729.86
07/15/20139.959.989.829.85
07/16/20139.939.949.599.72
07/17/20139.739.819.79.73
07/18/20139.799.799.339.39
07/19/20139.359.669.339.59
07/22/20139.759.859.549.68
07/23/20139.689.719.469.51
07/24/20139.469.559.419.49
07/25/20139.499.599.379.38
07/26/20139.059.249.049.2
07/29/20139.399.459.169.23
07/30/20139.399.398.979.03
07/31/20139.229.399.119.24
08/01/20139.139.259.139.22
08/02/20139.349.379.29.3
08/05/20139.389.89.259.3
08/06/20139.189.379.129.15
08/07/20139.099.178.818.93
08/08/20139.099.338.949.2
08/09/20139.179.359.059.28
08/12/20139.289.619.29.57
08/13/20139.61109.569.94
08/14/201310.1210.129.8810.09
08/15/201310.2910.299.939.97
08/16/20139.849.949.89.9
08/19/20131010.029.879.91
08/20/20139.779.899.619.72
08/21/20139.810.039.789.9
08/22/20139.659.779.69.68
08/23/20139.959.959.799.89
08/26/20139.99.959.789.81
08/27/20139.819.849.619.74
08/28/20139.519.749.519.62
08/29/20139.589.779.439.71
08/30/20139.539.829.469.81
09/02/20131010.129.99.97
09/03/20139.9510.049.889.88
09/04/20139.689.849.619.73
09/05/20139.739.769.459.61
09/06/20139.649.79.479.53
09/09/20139.59.79.399.69
09/10/20139.749.889.619.61
09/11/20139.749.969.699.95
09/12/20139.9310.189.8810.15
09/13/201310.0510.19.9210.07
09/16/201310.1510.210.1110.17
09/17/201310.1510.1710.0810.09
09/18/201310.0910.1610.0210.15
09/19/201310.5410.9410.4510.9
09/20/201310.8410.9210.5610.62
09/23/201310.510.5710.4110.49
09/24/201310.410.5210.3510.46
09/25/201310.4710.6510.410.63
09/26/201310.6110.8510.5810.85
09/27/201310.9510.9810.7610.91
09/30/201310.7510.8710.6210.68
10/01/201310.6810.8210.5510.76
10/02/201310.6510.7510.5310.58
10/03/201310.4510.7210.2910.65
10/04/201310.610.7610.5510.56
10/07/201310.4110.6110.310.38
10/08/201310.3410.5710.310.43
10/09/201310.2810.3810.1810.3
10/10/201310.2710.2710.1110.19
10/11/201310.4410.5410.3810.5
10/14/201310.3610.5310.3210.5
10/15/201310.5810.7210.5810.72
10/16/201310.710.7610.5310.61
10/17/201310.6910.8310.610.65
10/18/201310.7210.8510.710.76
10/21/201310.8810.9210.7810.89
10/22/201310.9110.9110.7310.79
10/23/201310.7610.8410.4110.47
10/24/201310.7310.7310.4110.45
10/25/201310.4710.6610.4610.62
10/28/201310.7410.8910.6510.66
10/29/201310.5810.6510.5310.6
10/30/201310.6910.8410.6510.78
10/31/201310.81110.7810.93
11/01/201310.8910.9610.7310.77
11/04/201310.810.8410.6210.64
11/05/201310.7310.910.6910.85
11/06/201310.6910.8210.610.71
11/07/201310.8510.8710.6810.87
11/08/201310.810.8710.6810.75
11/11/201310.910.9310.5410.59
11/12/201310.7210.7710.4810.51
11/13/201310.4510.5810.410.44
11/14/201311.7812.0711.6812
11/15/20131212.1811.8812.17
11/18/201312.0912.311212.06
11/19/20131212.191212.06
11/20/201312.0312.3311.8311.86
11/21/201311.812.2311.811.98
11/22/201312.0212.2711.8912.03
11/25/201312.0912.512.0912.22
11/26/201312.4112.4911.9912
11/27/201312.1812.4312.1412.33
11/28/201312.4612.6712.412.46
11/29/201312.612.612.4512.54
12/02/201312.6812.6812.4312.48
12/03/201312.2412.3312.0812.1
12/04/201312.0912.2312.0212.02
12/05/201312.112.2711.9511.95
12/06/201311.9111.9611.8211.86
12/09/201311.9111.9711.5211.58
12/10/201311.9812.0311.8211.83
12/11/201311.7711.8511.5311.6
12/12/201311.5511.6511.5111.61
12/13/201311.5111.8911.4911.89
12/16/201311.811.9811.711.78
12/17/201311.9812.1411.9312.05
12/18/201312.0512.2112.0112.21
12/19/201312.312.5712.2612.47
12/20/201312.712.7912.3512.56
12/23/201312.6312.7812.4112.55
12/24/201312.6912.9412.6712.94
12/27/201312.9412.9412.5812.58
12/30/201312.6812.7812.6312.77
12/31/201312.8312.9612.7812.94