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
JHX.AX: James Hardie Industries plc Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 53.9766
CLOSE 53.9174
Low
LOW 45.67
High
HIGH 63.11
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 57.44 | 57.56 | 56.67 | 56.88 |
| 01/03/2024 | 56 | 56.26 | 55.02 | 55.19 |
| 01/04/2024 | 54.38 | 54.69 | 53.88 | 54.54 |
| 01/05/2024 | 54.7 | 54.79 | 53.73 | 53.98 |
| 01/08/2024 | 53.73 | 54.08 | 53.46 | 53.69 |
| 01/09/2024 | 54.57 | 55.09 | 54.2 | 54.43 |
| 01/10/2024 | 54.67 | 54.83 | 54.15 | 54.44 |
| 01/11/2024 | 55.34 | 55.69 | 55.01 | 55.37 |
| 01/12/2024 | 55.22 | 56.13 | 54.86 | 56.13 |
| 01/15/2024 | 55.75 | 56.82 | 55.63 | 56.72 |
| 01/16/2024 | 56.07 | 56.19 | 55.55 | 55.8 |
| 01/17/2024 | 55.75 | 55.98 | 55.25 | 55.66 |
| 01/18/2024 | 55.25 | 55.86 | 55.25 | 55.39 |
| 01/19/2024 | 56.37 | 56.88 | 56.16 | 56.65 |
| 01/22/2024 | 57.29 | 58 | 57.01 | 57.49 |
| 01/23/2024 | 57.77 | 58.9 | 57.12 | 57.45 |
| 01/24/2024 | 56.2 | 56.69 | 55.2 | 55.98 |
| 01/25/2024 | 55.7 | 56.04 | 55.29 | 55.56 |
| 01/29/2024 | 56.44 | 57.67 | 56.44 | 57.46 |
| 01/30/2024 | 58.2 | 58.3 | 57.21 | 57.66 |
| 01/31/2024 | 58.04 | 58.38 | 56.71 | 58.21 |
| 02/01/2024 | 57.56 | 57.92 | 57.3 | 57.69 |
| 02/02/2024 | 58.49 | 59.58 | 58.01 | 59.35 |
| 02/05/2024 | 59.6 | 59.76 | 58.72 | 59.07 |
| 02/06/2024 | 58.4 | 60 | 57.66 | 59.6 |
| 02/07/2024 | 60.04 | 60.04 | 58.21 | 58.43 |
| 02/08/2024 | 59.49 | 59.49 | 58.58 | 58.93 |
| 02/09/2024 | 59.15 | 59.34 | 58.85 | 59.28 |
| 02/12/2024 | 59.3 | 59.5 | 58.93 | 59.2 |
| 02/13/2024 | 56.38 | 57.63 | 53.91 | 54.19 |
| 02/14/2024 | 53.81 | 55.42 | 53.4 | 55.42 |
| 02/15/2024 | 56.1 | 57.3 | 55.88 | 56.99 |
| 02/16/2024 | 57.38 | 57.97 | 57.04 | 57.3 |
| 02/19/2024 | 57.3 | 57.6 | 55.92 | 56.57 |
| 02/20/2024 | 56.56 | 56.76 | 55.24 | 56.54 |
| 02/21/2024 | 56.72 | 57.98 | 56.1 | 57.13 |
| 02/22/2024 | 56.9 | 58.31 | 56.74 | 58.1 |
| 02/23/2024 | 58.86 | 59.58 | 58.82 | 58.88 |
| 02/26/2024 | 58.94 | 59.48 | 58 | 58.68 |
| 02/27/2024 | 58.61 | 59.78 | 58.38 | 59.03 |
| 02/28/2024 | 59.5 | 60.15 | 59.26 | 59.58 |
| 02/29/2024 | 59.77 | 60.75 | 59.33 | 60.75 |
| 03/01/2024 | 61.32 | 61.85 | 60.84 | 61.28 |
| 03/04/2024 | 61.84 | 61.85 | 60.97 | 61.51 |
| 03/05/2024 | 61.05 | 61.57 | 60.25 | 61.14 |
| 03/06/2024 | 61.29 | 61.57 | 60.76 | 61.54 |
| 03/07/2024 | 62.19 | 62.37 | 61.32 | 62.15 |
| 03/08/2024 | 62.6 | 63.11 | 62.31 | 62.6 |
| 03/11/2024 | 62.1 | 62.66 | 61.88 | 61.97 |
| 03/12/2024 | 61.52 | 61.88 | 60.2 | 60.6 |
| 03/13/2024 | 60.7 | 61.81 | 60.22 | 61.5 |
| 03/14/2024 | 61.17 | 62.39 | 60.77 | 61.6 |
| 03/15/2024 | 60.42 | 60.8 | 58.88 | 59.47 |
| 03/18/2024 | 59.25 | 60.62 | 59.25 | 59.73 |
| 03/19/2024 | 59.95 | 60.51 | 59.46 | 60.11 |
| 03/20/2024 | 60.77 | 60.94 | 59.99 | 60 |
| 03/21/2024 | 60.19 | 60.6 | 59.31 | 60.48 |
| 03/22/2024 | 60.75 | 60.99 | 60.25 | 60.5 |
| 03/25/2024 | 60.77 | 61.79 | 60.76 | 61.12 |
| 03/26/2024 | 60.73 | 61.16 | 60.48 | 60.63 |
| 03/27/2024 | 60.43 | 61.05 | 60.36 | 60.76 |
| 03/28/2024 | 61.02 | 61.61 | 60.75 | 61.61 |
| 04/02/2024 | 61.15 | 61.8 | 60.39 | 60.73 |
| 04/03/2024 | 58.91 | 59.63 | 57.93 | 58.86 |
| 04/04/2024 | 59.89 | 60.14 | 59.12 | 59.7 |
| 04/05/2024 | 58.81 | 59.15 | 58.36 | 59.11 |
| 04/08/2024 | 59.46 | 59.63 | 59.07 | 59.42 |
| 04/09/2024 | 60.29 | 60.43 | 58.58 | 58.7 |
| 04/10/2024 | 58.83 | 60.11 | 58.83 | 59.61 |
| 04/11/2024 | 58.12 | 58.17 | 57.06 | 58.17 |
| 04/12/2024 | 57.38 | 57.74 | 56.99 | 57.45 |
| 04/15/2024 | 56.6 | 57.46 | 56.6 | 56.83 |
| 04/16/2024 | 56.29 | 56.73 | 55.13 | 55.58 |
| 04/17/2024 | 54.99 | 54.99 | 53.83 | 54.02 |
| 04/18/2024 | 53.61 | 54.46 | 53.61 | 54 |
| 04/19/2024 | 53.22 | 53.9 | 52.57 | 53.33 |
| 04/22/2024 | 53.61 | 53.83 | 52.33 | 53.14 |
| 04/23/2024 | 54.73 | 54.92 | 54.12 | 54.91 |
| 04/24/2024 | 55.39 | 55.76 | 54.72 | 54.72 |
| 04/26/2024 | 54.07 | 55.34 | 54.06 | 54.86 |
| 04/29/2024 | 55.84 | 56.08 | 54.38 | 54.38 |
| 04/30/2024 | 54.26 | 54.59 | 53.52 | 54.21 |
| 05/01/2024 | 52.55 | 53.88 | 52.31 | 53.56 |
| 05/02/2024 | 53.6 | 53.9 | 53 | 53.37 |
| 05/03/2024 | 53.62 | 53.99 | 53.46 | 53.58 |
| 05/06/2024 | 54.19 | 54.85 | 53.88 | 54.52 |
| 05/07/2024 | 55.35 | 56.37 | 55 | 55.96 |
| 05/08/2024 | 55.74 | 55.98 | 55.4 | 55.51 |
| 05/09/2024 | 56.78 | 57.09 | 55.49 | 56.16 |
| 05/10/2024 | 56.18 | 56.2 | 55.6 | 55.6 |
| 05/13/2024 | 55.23 | 55.53 | 54.79 | 55.03 |
| 05/14/2024 | 54.97 | 55.48 | 54.88 | 55.05 |
| 05/15/2024 | 55.48 | 55.53 | 54.53 | 54.65 |
| 05/16/2024 | 56.82 | 56.84 | 55.64 | 56.41 |
| 05/17/2024 | 54.22 | 55.54 | 54.22 | 54.83 |
| 05/20/2024 | 55.13 | 55.5 | 54.5 | 54.77 |
| 05/21/2024 | 49.8 | 49.86 | 46.55 | 46.67 |
| 05/22/2024 | 46.54 | 48.05 | 45.91 | 47.17 |
| 05/23/2024 | 45.98 | 48.58 | 45.93 | 48.24 |
| 05/24/2024 | 47.91 | 48.46 | 47.11 | 47.26 |
| 05/27/2024 | 48 | 48.19 | 47.23 | 47.41 |
| 05/28/2024 | 47.84 | 48 | 47.05 | 47.68 |
| 05/29/2024 | 46.87 | 47.32 | 45.92 | 46.71 |
| 05/30/2024 | 46.61 | 47.17 | 46.39 | 46.56 |
| 05/31/2024 | 47.15 | 47.24 | 46.21 | 46.79 |
| 06/03/2024 | 47.02 | 47.5 | 46.75 | 47.31 |
| 06/04/2024 | 47.3 | 47.58 | 46.32 | 46.32 |
| 06/05/2024 | 46.69 | 47.12 | 46.26 | 46.34 |
| 06/06/2024 | 46.83 | 46.89 | 46.07 | 46.24 |
| 06/07/2024 | 46.49 | 46.7 | 45.9 | 46.44 |
| 06/11/2024 | 46.5 | 47.15 | 45.93 | 46 |
| 06/12/2024 | 46.03 | 47.21 | 45.99 | 46.73 |
| 06/13/2024 | 47.92 | 48.6 | 47.8 | 48.22 |
| 06/14/2024 | 48.19 | 48.43 | 47.52 | 48.3 |
| 06/17/2024 | 48.3 | 48.64 | 47.87 | 48.29 |
| 06/18/2024 | 48.77 | 48.88 | 48.16 | 48.33 |
| 06/19/2024 | 48.42 | 48.7 | 47.79 | 48.45 |
| 06/20/2024 | 48.38 | 48.57 | 47.14 | 47.43 |
| 06/21/2024 | 46.25 | 46.83 | 46.06 | 46.83 |
| 06/24/2024 | 47.7 | 48.09 | 46.83 | 47.44 |
| 06/25/2024 | 47.83 | 49.87 | 47.51 | 49.61 |
| 06/26/2024 | 49.34 | 49.85 | 47.59 | 48.1 |
| 06/27/2024 | 47.01 | 47.38 | 46.48 | 47.32 |
| 06/28/2024 | 48.05 | 48.22 | 47.3 | 47.3 |
| 07/01/2024 | 47.05 | 48.12 | 46.57 | 47.92 |
| 07/02/2024 | 47.47 | 47.66 | 46.74 | 46.96 |
| 07/03/2024 | 47.2 | 48.08 | 47.2 | 47.97 |
| 07/04/2024 | 48.54 | 48.71 | 47.24 | 47.35 |
| 07/05/2024 | 47.62 | 48.17 | 47.3 | 47.84 |
| 07/08/2024 | 47.59 | 47.77 | 46.83 | 46.83 |
| 07/09/2024 | 47.41 | 47.45 | 46.71 | 46.71 |
| 07/10/2024 | 46.37 | 46.52 | 45.67 | 45.78 |
| 07/11/2024 | 46.88 | 47 | 46.37 | 46.59 |
| 07/12/2024 | 48.4 | 49.34 | 47.99 | 49.03 |
| 07/15/2024 | 50 | 50.7 | 49.47 | 50.23 |
| 07/16/2024 | 50.23 | 50.67 | 49.81 | 50.44 |
| 07/17/2024 | 52.55 | 53.99 | 51.48 | 53.62 |
| 07/18/2024 | 53.74 | 54.34 | 52.71 | 54.19 |
| 07/19/2024 | 53.25 | 54.22 | 52.72 | 53.73 |
| 07/22/2024 | 53.22 | 53.94 | 53.09 | 53.59 |
| 07/23/2024 | 54.3 | 54.6 | 53.43 | 54.24 |
| 07/24/2024 | 53.96 | 54.65 | 53.96 | 54.07 |
| 07/25/2024 | 53.44 | 53.68 | 52.28 | 52.28 |
| 07/26/2024 | 52.95 | 53.46 | 52.19 | 52.45 |
| 07/29/2024 | 55.38 | 55.45 | 53.83 | 53.93 |
| 07/30/2024 | 53.38 | 53.86 | 53.03 | 53.59 |
| 07/31/2024 | 54.59 | 55.32 | 54.39 | 54.67 |
| 08/01/2024 | 55.59 | 55.59 | 54.27 | 54.28 |
| 08/02/2024 | 52.58 | 53.35 | 52.58 | 52.97 |
| 08/05/2024 | 51.33 | 51.4 | 50.65 | 50.93 |
| 08/06/2024 | 50.64 | 51.67 | 50.42 | 51.45 |
| 08/07/2024 | 51.15 | 51.33 | 50.14 | 50.29 |
| 08/08/2024 | 49.88 | 50.06 | 48.86 | 49.6 |
| 08/09/2024 | 49.58 | 50.44 | 49.11 | 49.99 |
| 08/12/2024 | 50.3 | 50.44 | 49.34 | 49.8 |
| 08/13/2024 | 47.82 | 49.77 | 47.06 | 48.37 |
| 08/14/2024 | 48.35 | 50.03 | 47.2 | 48.84 |
| 08/15/2024 | 48.38 | 49.84 | 48.38 | 48.96 |
| 08/16/2024 | 50.3 | 52.09 | 50.15 | 51.99 |
| 08/19/2024 | 51.25 | 51.4 | 50.61 | 50.71 |
| 08/20/2024 | 51.29 | 51.35 | 50.33 | 50.38 |
| 08/21/2024 | 50.24 | 51.18 | 49.76 | 51.06 |
| 08/22/2024 | 51.51 | 51.51 | 50.5 | 50.73 |
| 08/23/2024 | 50.67 | 51.76 | 50.34 | 51.72 |
| 08/26/2024 | 53.17 | 54.69 | 53.09 | 54.35 |
| 08/27/2024 | 53.84 | 54.67 | 53.84 | 54.4 |
| 08/28/2024 | 54.03 | 54.87 | 54 | 54.64 |
| 08/29/2024 | 54.18 | 55.16 | 53.67 | 54.97 |
| 08/30/2024 | 55.39 | 55.72 | 54.72 | 55.08 |
| 09/02/2024 | 55.08 | 55.99 | 54.81 | 55.84 |
| 09/03/2024 | 55.61 | 56.53 | 55.49 | 56.23 |
| 09/04/2024 | 55.41 | 55.72 | 54.72 | 55.06 |
| 09/05/2024 | 55.41 | 55.84 | 54.97 | 55 |
| 09/06/2024 | 54.65 | 54.82 | 53.5 | 54.08 |
| 09/09/2024 | 53.17 | 54.09 | 53.17 | 53.61 |
| 09/10/2024 | 54.24 | 54.37 | 52.73 | 53.19 |
| 09/11/2024 | 52.98 | 53.39 | 52.72 | 52.96 |
| 09/12/2024 | 53.65 | 53.75 | 52.97 | 53.27 |
| 09/13/2024 | 53.57 | 54 | 53.01 | 53.21 |
| 09/16/2024 | 54.2 | 54.77 | 53.22 | 53.22 |
| 09/17/2024 | 53.49 | 53.72 | 53.11 | 53.35 |
| 09/18/2024 | 53.93 | 53.93 | 53.31 | 53.52 |
| 09/19/2024 | 54.71 | 56.53 | 53.75 | 56.41 |
| 09/20/2024 | 57.02 | 58.73 | 57.02 | 57.89 |
| 09/23/2024 | 59.22 | 59.53 | 57.05 | 57.05 |
| 09/24/2024 | 56.6 | 56.77 | 55.64 | 56.65 |
| 09/25/2024 | 56.76 | 57.15 | 56.08 | 56.08 |
| 09/26/2024 | 55.94 | 56.44 | 55.27 | 55.57 |
| 09/27/2024 | 55.83 | 56.77 | 55.6 | 56.49 |
| 09/30/2024 | 57.27 | 58.55 | 57.01 | 57.43 |
| 10/01/2024 | 57.64 | 58.04 | 55.45 | 56.42 |
| 10/02/2024 | 55.92 | 56.53 | 55.42 | 55.42 |
| 10/03/2024 | 55.55 | 55.87 | 55.09 | 55.33 |
| 10/04/2024 | 55.03 | 55.98 | 54.43 | 55.33 |
| 10/07/2024 | 55 | 56 | 53.84 | 54.53 |
| 10/08/2024 | 54.32 | 55.2 | 53.67 | 54.1 |
| 10/09/2024 | 54.46 | 55.09 | 53.62 | 53.68 |
| 10/10/2024 | 54.16 | 54.25 | 52.95 | 53.16 |
| 10/11/2024 | 52.92 | 53.15 | 52.11 | 52.17 |
| 10/14/2024 | 53.25 | 53.98 | 52.86 | 53.6 |
| 10/15/2024 | 54.98 | 55.49 | 53.85 | 53.97 |
| 10/16/2024 | 55 | 55.3 | 53.67 | 53.78 |
| 10/17/2024 | 54.5 | 54.89 | 53.09 | 54.52 |
| 10/18/2024 | 54.34 | 54.59 | 53.15 | 53.19 |
| 10/21/2024 | 53.4 | 54.16 | 52.6 | 53.99 |
| 10/22/2024 | 52.71 | 53.25 | 51.48 | 51.48 |
| 10/23/2024 | 51.45 | 51.66 | 50.75 | 51.56 |
| 10/24/2024 | 51 | 51.86 | 50.41 | 50.5 |
| 10/25/2024 | 50.6 | 50.84 | 49.67 | 49.71 |
| 10/28/2024 | 49.95 | 50.3 | 49.52 | 49.97 |
| 10/29/2024 | 50.35 | 51.35 | 50.16 | 51.29 |
| 10/30/2024 | 50.26 | 50.32 | 49.67 | 49.87 |
| 10/31/2024 | 49.61 | 50.48 | 48.73 | 48.86 |
| 11/01/2024 | 48.36 | 48.9 | 47.66 | 48.02 |
| 11/04/2024 | 48.4 | 48.67 | 47.69 | 48.27 |
| 11/05/2024 | 48.35 | 48.77 | 47.99 | 47.99 |
| 11/06/2024 | 48.88 | 49.65 | 48.29 | 48.84 |
| 11/07/2024 | 48.88 | 49.14 | 46.62 | 48.35 |
| 11/08/2024 | 49.18 | 49.51 | 48.13 | 48.47 |
| 11/11/2024 | 48.94 | 50 | 48.91 | 50 |
| 11/12/2024 | 49.5 | 50.57 | 49.32 | 50.24 |
| 11/13/2024 | 51.64 | 55.12 | 51.06 | 53.35 |
| 11/14/2024 | 54.23 | 56.37 | 54.17 | 55 |
| 11/15/2024 | 55.29 | 56.56 | 55.26 | 56.51 |
| 11/18/2024 | 55.75 | 56 | 54.82 | 55.15 |
| 11/19/2024 | 55.22 | 56.84 | 54.81 | 55.91 |
| 11/20/2024 | 55.13 | 55.6 | 54.27 | 54.81 |
| 11/21/2024 | 54.68 | 54.96 | 53.2 | 53.48 |
| 11/22/2024 | 54.17 | 55.39 | 54.1 | 54.98 |
| 11/25/2024 | 55.95 | 57.22 | 55.61 | 56.42 |
| 11/26/2024 | 57.28 | 58.82 | 57.24 | 57.6 |
| 11/27/2024 | 56.89 | 57.11 | 56.07 | 56.4 |
| 11/28/2024 | 57 | 57.14 | 56.06 | 56.72 |
| 11/29/2024 | 57.08 | 57.09 | 56.15 | 56.21 |
| 12/02/2024 | 56.76 | 57.16 | 56.2 | 56.31 |
| 12/03/2024 | 56.37 | 57.2 | 56.2 | 56.86 |
| 12/04/2024 | 56.58 | 56.85 | 55.66 | 56.54 |
| 12/05/2024 | 56.48 | 56.61 | 54.83 | 55.16 |
| 12/06/2024 | 54.81 | 55.5 | 54.72 | 55.01 |
| 12/09/2024 | 54.81 | 55.57 | 54.1 | 55.12 |
| 12/10/2024 | 55 | 55.06 | 53.98 | 54.86 |
| 12/11/2024 | 55.05 | 55.45 | 54.18 | 54.33 |
| 12/12/2024 | 54.3 | 54.7 | 53.89 | 54.2 |
| 12/13/2024 | 53.5 | 53.85 | 53.1 | 53.59 |
| 12/16/2024 | 53.59 | 53.85 | 53.29 | 53.65 |
| 12/17/2024 | 52.74 | 53.78 | 52.33 | 53.69 |
| 12/18/2024 | 53.69 | 54.73 | 53.41 | 53.82 |
| 12/19/2024 | 50.55 | 51.68 | 50.55 | 51.03 |
| 12/20/2024 | 50.68 | 51.17 | 50.21 | 50.84 |
| 12/23/2024 | 50.75 | 51.09 | 50.26 | 50.9 |
| 12/24/2024 | 51.01 | 51.31 | 50.74 | 50.78 |
| 12/27/2024 | 50.95 | 51.26 | 50.42 | 50.96 |
| 12/30/2024 | 50.58 | 50.73 | 50.17 | 50.61 |
| 12/31/2024 | 50.09 | 50.23 | 49.63 | 50.07 |