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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.4396
CLOSE 29.4701

Low

LOW 12.54

High

HIGH 40.63
DATEOPENHIGHLOWCLOSE
01/02/202027.9228.0327.7427.93
01/03/202028.2528.528.0328.06
01/06/202027.728.3727.728.28
01/07/202028.628.6828.2228.31
01/08/202028.5828.842828.77
01/09/20202929.528.8829.35
01/10/202029.529.7729.3729.56
01/13/202029.529.5229.1229.37
01/14/202029.9729.9829.6129.71
01/15/202029.7630.1329.6729.9
01/16/202030.0830.2829.8330.25
01/17/202030.6330.7330.4430.44
01/20/202030.6730.7830.1830.28
01/21/202030.4730.5430.1630.43
01/22/202030.5530.9430.4230.8
01/23/202030.7931.0930.6630.91
01/24/202031.2631.6831.1731.57
01/28/202031.1131.4930.9331.49
01/29/202031.6532.1131.6131.93
01/30/202032.232.2331.8632
01/31/202032.2832.2831.131.8
02/03/202031.4831.9431.1531.79
02/04/202031.6731.8631.4831.61
02/05/202031.832.1331.5731.59
02/06/202032.132.131.6731.73
02/07/202031.7531.8631.2131.4
02/10/202031.431.4831.2231.42
02/11/20203232.3831.9332.14
02/12/202033.4133.4230.8231.55
02/13/202031.5531.6230.230.48
02/14/202030.3330.5729.8330.5
02/17/202030.531.4130.4131.34
02/18/202031.2831.3830.7830.98
02/19/202031.1131.2230.1730.79
02/20/202030.8431.0330.2430.39
02/21/202030.2130.6130.1930.31
02/24/202029.883029.4529.73
02/25/202028.2529.828.1229.54
02/26/202028.529.2628.4929.12
02/27/202028.7729.3228.2528.85
02/28/202027.7928.5927.6228.23
03/02/202027.528.7227.2128.49
03/03/202028.4429.1728.228.85
03/04/202028.1628.6828.1628.3
03/05/202028.5629.2328.5528.73
03/06/202028.5128.7127.6727.7
03/09/202026.8427.725.6425.64
03/10/202024.1126.7623.726.25
03/11/20202626.1725.3825.45
03/12/202025.0125.2322.923.13
03/13/20202123.3919.6423.39
03/16/202022.3422.5720.5420.54
03/17/202020.1221.1919.1220.5
03/18/202020.1220.3418.5118.99
03/19/202019.1819.715.4515.45
03/20/202017.7618.8316.3618.07
03/23/20201517.5112.5416.74
03/24/202016.5117.0215.5916.87
03/25/202018.0718.9716.317
03/26/202017.619.3617.518
03/27/202019.4420.6817.2117.44
03/30/202017.3518.7416.8518.74
03/31/202019.1820.0817.9218.52
04/01/202019.5220.0219.0920
04/02/202019.3119.5618.519.4
04/03/202019.2519.8718.3819.02
04/06/202018.9619.9118.6219.7
04/07/202020.4820.4819.2219.65
04/08/202018.6219.6518.2819.4
04/09/202019.6920.2719.2220.27
04/14/20202020.9619.6420.55
04/15/202020.6620.7319.7619.92
04/16/20201919.2418.4218.54
04/17/202018.9419.9218.7119.24
04/20/20201919.8918.518.51
04/21/202018.3518.5517.817.91
04/22/202017.5318.317.4818.19
04/23/202018.1318.3817.9618.22
04/24/20201818.2617.4117.81
04/27/202017.7818.7517.7418.62
04/28/202018.8519.3118.4618.73
04/29/202019.4720.4919.4620.4
04/30/202020.7522.7220.7522.42
05/01/202021.8622.120.720.7
05/04/202020.621.0520.4920.81
05/05/202021.5422.321.3221.82
05/06/202021.2121.3620.3320.6
05/07/202020.5821.5820.0921.48
05/08/202021.821.9621.4821.63
05/11/202021.6822.3621.522.17
05/12/20202222.2421.3921.62
05/13/20202121.5820.6521.12
05/14/202020.9421.5220.6821.25
05/15/202021.521.6920.9721.54
05/18/202021.721.9321.3321.42
05/19/202023.6824.523.323.82
05/20/202024.0124.1923.4323.8
05/21/202024.124.1923.5523.72
05/22/202023.6724.1423.5223.55
05/25/202024.2625.082424.92
05/26/202025.3825.9625.0325.7
05/27/202026.3527.225.526.4
05/28/202026.727.426.4326.77
05/29/202026.5326.8725.8625.95
06/01/202025.8126.4925.7526.38
06/02/202026.5226.8426.2726.4
06/03/202026.5126.8626.2926.57
06/04/202026.8327.2326.5326.72
06/05/202026.5127.2326.4126.95
06/09/202027.4927.8726.8827.33
06/10/202027.1527.8527.1127.61
06/11/202027.2227.426.2626.53
06/12/20202626.2525.5125.89
06/15/202025.5126.2825.1925.3
06/16/202026.1827.2925.9726.93
06/17/202027.1927.426.7627.25
06/18/202026.7526.8526.1626.43
06/19/202026.8227.4626.726.7
06/22/202028.0329.0827.5528.64
06/23/202029.2829.4628.2328.45
06/24/202028.2128.7227.5427.6
06/25/202027.0327.4526.5426.54
06/26/202026.526.926.126.38
06/29/202025.926.2825.6326.01
06/30/202026.827.8926.827.52
07/01/202027.7227.8827.4427.66
07/02/202027.9128.1127.4927.84
07/03/202027.9928.0527.4827.65
07/06/202027.527.9327.2927.35
07/07/202027.528.2727.4227.75
07/08/202027.9828.1626.5426.6
07/09/202026.8727.3826.6626.71
07/10/202026.5627.1426.2526.38
07/13/202027.127.326.4926.72
07/14/202026.6726.9126.4326.8
07/15/202027.2528.2927.1528.07
07/16/202028.6528.827.8727.99
07/17/202028.3528.5527.9728.51
07/20/202028.5228.5927.8227.85
07/21/202028.329.0828.1828.9
07/22/202028.9528.9928.3228.53
07/23/202028.5829.0128.528.87
07/24/202028.7428.8628.0828.37
07/27/202028.5529.428.5529.08
07/28/202029.4430.0629.1329.4
07/29/202029.0829.428.3228.6
07/30/202028.6329.3328.2529.22
07/31/202028.8529.0128.5128.97
08/03/202028.6429.3128.6329.06
08/04/202029.8230.0929.629.68
08/05/202029.4730.2729.3829.97
08/06/202029.8230.6429.630.12
08/07/20203030.1929.4230.06
08/10/202030.3530.5730.0730.16
08/11/202031.1732.5930.8532.22
08/12/202031.932.1431.0631.31
08/13/202031.1931.8730.8831.04
08/14/202030.93130.1530.5
08/17/202030.1330.8930.0130.69
08/18/202030.7231.4130.6431.11
08/19/202030.8831.4830.8131.18
08/20/202030.7531.930.5731.63
08/21/202031.9231.9731.2831.38
08/24/202031.393231.2632
08/25/202032.332.5331.831.95
08/26/202031.8832.0331.3931.87
08/27/202031.8832.631.8132.15
08/28/202031.8131.9631.0431.28
08/31/202031.1431.4730.7830.83
09/01/202030.3330.7229.6730.13
09/02/202030.5931.3530.531.24
09/03/202031.531.7731.1231.3
09/04/202030.6730.6929.6730.14
09/07/202029.230.0729.1629.94
09/08/202030.5530.8930.1330.34
09/09/202029.5530.1229.5530.12
09/10/202030.2730.663030.41
09/11/202030.1230.8730.0530.5
09/14/202030.7130.7930.2530.63
09/15/202030.9531.130.0830.33
09/16/202030.7631.230.6531
09/17/202031.0331.230.6130.61
09/18/202030.8130.9330.1930.38
09/21/202030.3130.9530.1630.38
09/22/202029.8730.829.830.61
09/23/20203132.2830.8131.9
09/24/202031.5331.831.1531.6
09/25/202031.5632.2231.3532.08
09/28/202032.1733.0532.1532.8
09/29/202033.1733.4132.9833.26
09/30/202032.7233.5232.7133.14
10/01/202033.1834.3433.0734.09
10/02/202034.0434.1833.4833.52
10/05/202034.4734.6234.2234.25
10/06/202034.3234.633.7634.06
10/07/202033.9634.7933.7834.46
10/08/202034.7835.5834.6435.32
10/09/202035.3535.9935.2235.66
10/12/202035.0335.6134.8135.25
10/13/202035.6535.9135.2135.22
10/14/202035.7636.8535.5135.78
10/15/202036.1437.0436.1436.98
10/16/202037.0237.335.9136.16
10/19/202036.3636.463636.19
10/20/202036.1936.4735.8536.01
10/21/202036.5536.8735.7936.33
10/22/202035.6236.8135.5636.52
10/23/202036.5236.7135.736
10/26/202035.8836.5635.2335.66
10/27/202035.2635.5834.8935.15
10/28/202034.3935.4234.334.98
10/29/202034.535.4234.2435
10/30/202034.7535.0733.8634.58
11/02/202034.6135.5434.6135.2
11/03/202035.8936.5835.6436.27
11/04/202036.4337.4636.2137.1
11/05/202037.2537.3736.8237.24
11/06/202037.51383737
11/09/202037.938.7637.5638.35
11/10/202036.137.3935.7636.21
11/11/202037.0837.7136.4137.51
11/12/202037.4238.0637.0137.79
11/13/202037.6838.737.3938.38
11/16/202039.6539.6538.439.14
11/17/202038.9939.9838.3839.58
11/18/202039.4940.1239.3239.83
11/19/202039.740.6339.6840.25
11/20/202040.140.1938.7238.96
11/23/202039.139.943939.4
11/24/202039.5640.3339.5639.88
11/25/202039.9640.3139.4239.56
11/26/202039.7539.8738.9839
11/27/202038.839.1238.4539.02
11/30/202039.2839.5738.9139.45
12/01/202039.839.8838.6838.75
12/02/202038.9839.0137.7838.17
12/03/202038.1338.2837.2237.39
12/04/202037.9537.9837.5537.65
12/07/202037.5238.0637.3537.7
12/08/202037.3838.2437.2637.31
12/09/202036.9937.2636.3437.02
12/10/202036.6637.0636.1536.79
12/11/202036.2937.1136.1536.96
12/14/202036.8737.5336.637.26
12/15/202036.8937.8636.5337.6
12/16/202038.2738.9437.8538.62
12/17/202038.5739.2338.0339.07
12/18/202038.5638.8837.5337.71
12/21/202037.3438.537.3438.17
12/22/202037.6638.4837.6437.83
12/23/202038.1938.7737.8438.64
12/24/202038.8438.9238.3338.48
12/29/202038.7538.7538.3438.75
12/30/202038.3138.8138.238.81
12/31/202038.5539.2538.2238.22