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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 38.3789
CLOSE 38.3567
Low
LOW 24.41
High
HIGH 55.18
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 49.81 | 50.37 | 49.67 | 50.03 |
| 01/03/2025 | 49.77 | 50.07 | 49.41 | 49.77 |
| 01/06/2025 | 50.05 | 50.25 | 49.25 | 49.62 |
| 01/07/2025 | 50.13 | 50.26 | 49.91 | 50.1 |
| 01/08/2025 | 49.51 | 50.93 | 49.28 | 50.73 |
| 01/09/2025 | 50.45 | 50.45 | 49.77 | 50.34 |
| 01/10/2025 | 50.3 | 50.66 | 49.77 | 50.37 |
| 01/13/2025 | 50 | 50.45 | 49.16 | 49.39 |
| 01/14/2025 | 50.14 | 51.19 | 50 | 50.97 |
| 01/15/2025 | 51.24 | 51.92 | 51.24 | 51.52 |
| 01/16/2025 | 52.87 | 54.56 | 52.5 | 54.56 |
| 01/17/2025 | 55.06 | 55.06 | 53.55 | 53.63 |
| 01/20/2025 | 54.37 | 54.76 | 54.18 | 54.5 |
| 01/21/2025 | 54.75 | 55.18 | 54.39 | 54.83 |
| 01/22/2025 | 54.89 | 55.03 | 53.97 | 54.47 |
| 01/23/2025 | 54.54 | 54.62 | 53.8 | 54.25 |
| 01/24/2025 | 54.17 | 54.68 | 52.95 | 53.06 |
| 01/28/2025 | 54 | 54.57 | 53.1 | 53.7 |
| 01/29/2025 | 53.78 | 54.15 | 53.4 | 53.7 |
| 01/30/2025 | 53.36 | 54.18 | 53.26 | 53.54 |
| 01/31/2025 | 54.76 | 55.09 | 54.2 | 54.63 |
| 02/03/2025 | 52 | 52.83 | 51.65 | 51.91 |
| 02/04/2025 | 52.98 | 53.33 | 52 | 52.07 |
| 02/05/2025 | 52.47 | 52.71 | 51.95 | 52.53 |
| 02/06/2025 | 53.17 | 54.08 | 53.16 | 53.78 |
| 02/07/2025 | 54.08 | 54.39 | 53.8 | 53.98 |
| 02/10/2025 | 53.37 | 53.62 | 53.18 | 53.23 |
| 02/11/2025 | 53.31 | 53.56 | 53.03 | 53.15 |
| 02/12/2025 | 53.2 | 53.4 | 52.27 | 52.5 |
| 02/13/2025 | 52.7 | 53.09 | 51.04 | 51.04 |
| 02/14/2025 | 51.75 | 52.05 | 51.05 | 51.45 |
| 02/17/2025 | 50.22 | 51.18 | 50 | 50.97 |
| 02/18/2025 | 50.5 | 51.04 | 49.9 | 50.37 |
| 02/19/2025 | 50.37 | 53.39 | 50.35 | 51.94 |
| 02/20/2025 | 51.21 | 51.43 | 50.24 | 51.43 |
| 02/21/2025 | 50.85 | 51.58 | 50.55 | 50.72 |
| 02/24/2025 | 50.86 | 51.39 | 49.05 | 49.86 |
| 02/25/2025 | 49 | 49.45 | 48.67 | 49.37 |
| 02/26/2025 | 49.63 | 51.6 | 49.63 | 51.54 |
| 02/27/2025 | 51.9 | 52.38 | 50.68 | 51.33 |
| 02/28/2025 | 50.8 | 51.55 | 50.37 | 50.61 |
| 03/03/2025 | 51 | 51.72 | 50.62 | 50.87 |
| 03/04/2025 | 50.56 | 51.11 | 50.34 | 51.11 |
| 03/05/2025 | 50.07 | 51.17 | 50.07 | 50.94 |
| 03/06/2025 | 50.61 | 51.43 | 50.61 | 51.21 |
| 03/07/2025 | 50.56 | 51.63 | 50.5 | 50.75 |
| 03/10/2025 | 50.6 | 51.14 | 50.25 | 51.01 |
| 03/11/2025 | 50.3 | 51.08 | 50.09 | 50.83 |
| 03/12/2025 | 49.87 | 50.31 | 49.11 | 49.53 |
| 03/13/2025 | 49.94 | 49.95 | 49.1 | 49.65 |
| 03/14/2025 | 49.65 | 50.17 | 49.43 | 50.16 |
| 03/17/2025 | 50.42 | 50.62 | 49.92 | 50.38 |
| 03/18/2025 | 50.75 | 51.05 | 50.24 | 50.9 |
| 03/19/2025 | 50.57 | 50.68 | 48.76 | 48.76 |
| 03/20/2025 | 47.9 | 48.66 | 46.43 | 46.43 |
| 03/21/2025 | 45.55 | 47.21 | 45.52 | 46.8 |
| 03/24/2025 | 42.92 | 42.96 | 39.73 | 40 |
| 03/25/2025 | 38.22 | 38.75 | 37.59 | 37.99 |
| 03/26/2025 | 37.9 | 38.26 | 37.6 | 37.96 |
| 03/27/2025 | 37.63 | 39.06 | 37.63 | 38.75 |
| 03/28/2025 | 38.8 | 39.56 | 38.5 | 38.68 |
| 03/30/2025 | 38.67 | 39.26 | 37.9 | 38.48 |
| 03/31/2025 | 38.67 | 39.26 | 37.9 | 38.48 |
| 04/01/2025 | 37.78 | 37.86 | 36.62 | 36.98 |
| 04/02/2025 | 36.57 | 36.94 | 35.92 | 36.76 |
| 04/03/2025 | 36.23 | 38.12 | 36.23 | 37.77 |
| 04/04/2025 | 36.01 | 36.29 | 34.23 | 34.84 |
| 04/07/2025 | 32.03 | 34.87 | 31.86 | 34.55 |
| 04/08/2025 | 34.3 | 34.82 | 33.29 | 33.68 |
| 04/09/2025 | 32.69 | 33.33 | 32.14 | 32.23 |
| 04/10/2025 | 36.2 | 36.25 | 34.83 | 36.08 |
| 04/11/2025 | 34.53 | 34.95 | 33.86 | 34.83 |
| 04/14/2025 | 35.28 | 35.9 | 35.15 | 35.5 |
| 04/15/2025 | 35.26 | 35.41 | 34.7 | 35.2 |
| 04/16/2025 | 34.2 | 34.32 | 33.93 | 34.18 |
| 04/17/2025 | 33.95 | 34.97 | 33.82 | 34.95 |
| 04/18/2025 | 33.95 | 34.97 | 33.82 | 34.95 |
| 04/22/2025 | 34.01 | 34.4 | 33.83 | 34.1 |
| 04/23/2025 | 35 | 35.89 | 34.92 | 35.61 |
| 04/24/2025 | 35.96 | 36.95 | 35.96 | 36.38 |
| 04/25/2025 | 35.96 | 36.95 | 35.96 | 36.38 |
| 04/28/2025 | 38.15 | 38.15 | 36.54 | 36.83 |
| 04/29/2025 | 36.6 | 37.09 | 36.44 | 36.57 |
| 04/30/2025 | 36.88 | 37.21 | 36.72 | 37 |
| 05/01/2025 | 37.1 | 37.24 | 36.85 | 37.19 |
| 05/02/2025 | 37.4 | 38.25 | 37.37 | 37.72 |
| 05/05/2025 | 37.4 | 38.25 | 37.16 | 37.3 |
| 05/06/2025 | 37.25 | 37.54 | 37.04 | 37.47 |
| 05/07/2025 | 37.25 | 37.5 | 36.86 | 36.93 |
| 05/08/2025 | 36.2 | 37.17 | 36.05 | 37.01 |
| 05/09/2025 | 37.3 | 38.19 | 37.2 | 37.99 |
| 05/12/2025 | 38.3 | 39.05 | 38.26 | 38.42 |
| 05/13/2025 | 39.25 | 40.34 | 39.08 | 39.53 |
| 05/14/2025 | 39.68 | 40.2 | 39.36 | 40.16 |
| 05/15/2025 | 39.84 | 39.98 | 38.93 | 38.93 |
| 05/16/2025 | 39.15 | 39.27 | 38.3 | 38.4 |
| 05/19/2025 | 38.61 | 38.86 | 37.92 | 38.35 |
| 05/20/2025 | 38.35 | 38.88 | 38.18 | 38.49 |
| 05/21/2025 | 36.8 | 36.9 | 35.3 | 36.11 |
| 05/22/2025 | 36.31 | 36.75 | 35.95 | 36.07 |
| 05/23/2025 | 36.3 | 37.08 | 36.3 | 36.51 |
| 05/26/2025 | 35.61 | 35.88 | 35.37 | 35.63 |
| 05/27/2025 | 35.89 | 35.9 | 35.19 | 35.86 |
| 05/28/2025 | 35.75 | 35.76 | 34.6 | 35.15 |
| 05/29/2025 | 34.33 | 34.69 | 34.1 | 34.69 |
| 05/30/2025 | 35.31 | 35.75 | 35.05 | 35.44 |
| 06/02/2025 | 36.19 | 36.82 | 35.94 | 35.94 |
| 06/03/2025 | 35.73 | 36.95 | 35.7 | 36.71 |
| 06/04/2025 | 37.88 | 38.73 | 37.88 | 38.42 |
| 06/05/2025 | 39.2 | 39.67 | 38.99 | 39.13 |
| 06/06/2025 | 40.5 | 40.8 | 39.93 | 40.06 |
| 06/10/2025 | 41.01 | 41.72 | 40.91 | 40.92 |
| 06/11/2025 | 41.7 | 42.26 | 41.2 | 41.61 |
| 06/12/2025 | 41.6 | 41.65 | 40.58 | 40.58 |
| 06/13/2025 | 41.17 | 41.19 | 39.91 | 40.21 |
| 06/16/2025 | 40.25 | 40.6 | 39.92 | 39.92 |
| 06/17/2025 | 39.32 | 39.61 | 38.62 | 38.77 |
| 06/18/2025 | 38.07 | 38.73 | 37.35 | 37.35 |
| 06/19/2025 | 37.21 | 37.61 | 37.11 | 37.15 |
| 06/20/2025 | 37.38 | 37.59 | 36.84 | 36.88 |
| 06/23/2025 | 37.04 | 37.24 | 36.7 | 36.85 |
| 06/24/2025 | 37.99 | 38.36 | 37.59 | 37.89 |
| 06/25/2025 | 38.45 | 39.39 | 38.12 | 38.39 |
| 06/26/2025 | 39.15 | 39.33 | 38.57 | 39.13 |
| 06/27/2025 | 39.45 | 39.65 | 38.67 | 38.95 |
| 06/30/2025 | 41.73 | 42.81 | 41.1 | 41.7 |
| 07/01/2025 | 41.49 | 41.62 | 40.52 | 40.77 |
| 07/02/2025 | 43.11 | 44.66 | 42.37 | 42.93 |
| 07/03/2025 | 43.44 | 43.62 | 42.45 | 43.39 |
| 07/04/2025 | 43.58 | 43.65 | 42.47 | 42.81 |
| 07/07/2025 | 43.3 | 43.74 | 42.81 | 43.63 |
| 07/08/2025 | 43.58 | 43.58 | 42.66 | 42.82 |
| 07/09/2025 | 43.07 | 43.09 | 41.9 | 42.47 |
| 07/10/2025 | 42.3 | 42.85 | 42.28 | 42.28 |
| 07/11/2025 | 42.39 | 43.23 | 42.32 | 42.9 |
| 07/14/2025 | 41.85 | 42.16 | 41.25 | 41.25 |
| 07/15/2025 | 41.01 | 41.38 | 40.82 | 41.04 |
| 07/16/2025 | 40.11 | 40.44 | 39.68 | 39.69 |
| 07/17/2025 | 40 | 41 | 39.91 | 40.7 |
| 07/18/2025 | 40.88 | 41.22 | 40.64 | 41 |
| 07/21/2025 | 40.55 | 40.75 | 40.32 | 40.37 |
| 07/22/2025 | 40.32 | 40.45 | 39.62 | 39.75 |
| 07/23/2025 | 41.04 | 41.93 | 41.04 | 41.79 |
| 07/24/2025 | 42.1 | 42.37 | 41.62 | 41.91 |
| 07/25/2025 | 41.54 | 41.65 | 41 | 41.13 |
| 07/28/2025 | 41.13 | 41.68 | 41.13 | 41.35 |
| 07/29/2025 | 41.29 | 41.84 | 41.19 | 41.53 |
| 07/30/2025 | 41.78 | 42.55 | 41.55 | 42.4 |
| 07/31/2025 | 41.37 | 41.5 | 41.13 | 41.31 |
| 08/01/2025 | 40.55 | 40.58 | 40 | 40.11 |
| 08/04/2025 | 39.98 | 40.73 | 39.94 | 40.44 |
| 08/05/2025 | 40.79 | 41.37 | 40.64 | 41.28 |
| 08/06/2025 | 42 | 43.47 | 42 | 43.47 |
| 08/07/2025 | 42.72 | 42.97 | 42.36 | 42.78 |
| 08/08/2025 | 42.82 | 43.13 | 42.63 | 42.9 |
| 08/11/2025 | 43.09 | 43.82 | 43.09 | 43.72 |
| 08/12/2025 | 43.17 | 43.4 | 42.72 | 43.2 |
| 08/13/2025 | 43.95 | 44.29 | 43.67 | 43.93 |
| 08/14/2025 | 45 | 45.78 | 44.85 | 45.67 |
| 08/15/2025 | 45.49 | 45.98 | 45.17 | 45.6 |
| 08/18/2025 | 44.69 | 45.52 | 44.4 | 45.45 |
| 08/19/2025 | 44.83 | 44.83 | 44.2 | 44.34 |
| 08/20/2025 | 31.33 | 33.2 | 31.07 | 32 |
| 08/21/2025 | 29.61 | 30.16 | 28.11 | 28.98 |
| 08/22/2025 | 30.42 | 30.86 | 30.16 | 30.5 |
| 08/25/2025 | 31.42 | 31.88 | 31.15 | 31.8 |
| 08/26/2025 | 30.56 | 30.8 | 29.77 | 30.55 |
| 08/27/2025 | 31.1 | 31.22 | 30.24 | 30.66 |
| 08/28/2025 | 30.81 | 31.38 | 30.77 | 31.26 |
| 08/29/2025 | 31.26 | 31.7 | 31.17 | 31.17 |
| 09/01/2025 | 31 | 31 | 30.11 | 30.4 |
| 09/02/2025 | 30.42 | 30.65 | 29.76 | 30.13 |
| 09/03/2025 | 29.9 | 30.12 | 29.74 | 29.75 |
| 09/04/2025 | 29.6 | 29.75 | 29.31 | 29.53 |
| 09/05/2025 | 30.01 | 30.28 | 29.78 | 29.93 |
| 09/08/2025 | 30.82 | 31.16 | 30.82 | 30.92 |
| 09/09/2025 | 30.12 | 30.4 | 29.75 | 30.2 |
| 09/10/2025 | 29.66 | 29.82 | 29.33 | 29.5 |
| 09/11/2025 | 29.76 | 29.85 | 29.51 | 29.79 |
| 09/12/2025 | 30.15 | 30.86 | 30.02 | 30.14 |
| 09/15/2025 | 30.1 | 30.24 | 29.84 | 30.21 |
| 09/16/2025 | 30.14 | 30.17 | 29.71 | 29.94 |
| 09/17/2025 | 29.66 | 29.74 | 29.43 | 29.63 |
| 09/18/2025 | 29.12 | 29.3 | 28.43 | 28.84 |
| 09/19/2025 | 29.29 | 29.7 | 28.81 | 28.86 |
| 09/22/2025 | 29.29 | 29.69 | 29.16 | 29.37 |
| 09/23/2025 | 29.55 | 29.8 | 29.3 | 29.56 |
| 09/24/2025 | 28.95 | 29 | 28.01 | 28.15 |
| 09/25/2025 | 27.9 | 27.9 | 27.32 | 27.32 |
| 09/26/2025 | 28.27 | 28.44 | 27.9 | 28.27 |
| 09/29/2025 | 28.35 | 28.71 | 28.35 | 28.47 |
| 09/30/2025 | 28.24 | 28.57 | 28.02 | 28.08 |
| 10/01/2025 | 28.82 | 29.21 | 28.68 | 29.14 |
| 10/02/2025 | 29.68 | 29.72 | 29.42 | 29.5 |
| 10/03/2025 | 29.8 | 30.24 | 29.65 | 29.96 |
| 10/05/2025 | 30.56 | 31.38 | 30.56 | 30.87 |
| 10/06/2025 | 30.56 | 31.38 | 30.56 | 30.87 |
| 10/07/2025 | 30.65 | 30.65 | 30.24 | 30.24 |
| 10/08/2025 | 32.5 | 33.45 | 32.5 | 33.24 |
| 10/09/2025 | 33.6 | 33.7 | 32.63 | 32.63 |
| 10/10/2025 | 33.07 | 33.36 | 32.65 | 33.11 |
| 10/13/2025 | 32.62 | 32.99 | 32.53 | 32.8 |
| 10/14/2025 | 32.73 | 32.9 | 32.09 | 32.5 |
| 10/15/2025 | 34.26 | 34.47 | 33.94 | 34.27 |
| 10/16/2025 | 34.43 | 34.72 | 33.98 | 34.66 |
| 10/17/2025 | 33.4 | 33.65 | 33.02 | 33.42 |
| 10/20/2025 | 33.4 | 33.48 | 33 | 33.39 |
| 10/21/2025 | 32.87 | 33.3 | 32.87 | 33.3 |
| 10/22/2025 | 33.5 | 33.69 | 33.01 | 33.42 |
| 10/23/2025 | 33.05 | 33.51 | 32.93 | 33.41 |
| 10/24/2025 | 33.59 | 34.31 | 33.59 | 34.13 |
| 10/26/2025 | 34.78 | 34.8 | 34.15 | 34.15 |
| 10/27/2025 | 34.78 | 34.8 | 34.15 | 34.15 |
| 10/28/2025 | 34.25 | 35.24 | 33.82 | 34.15 |
| 10/29/2025 | 34.15 | 34.25 | 33.6 | 33.87 |
| 10/30/2025 | 32.5 | 32.96 | 32.28 | 32.83 |
| 10/31/2025 | 32.45 | 32.71 | 32.15 | 32.21 |
| 11/02/2025 | 32.19 | 32.21 | 31.61 | 31.68 |
| 11/03/2025 | 32.19 | 32.21 | 31.61 | 31.68 |
| 11/04/2025 | 31.25 | 31.5 | 30.47 | 30.47 |
| 11/05/2025 | 29.8 | 29.8 | 28.6 | 29.48 |
| 11/06/2025 | 24.42 | 26.78 | 24.41 | 25.75 |
| 11/07/2025 | 26.55 | 27 | 25.9 | 26.12 |
| 11/09/2025 | 26.25 | 26.51 | 26.08 | 26.47 |
| 11/10/2025 | 26.85 | 26.85 | 26 | 26.47 |
| 11/11/2025 | 26.15 | 26.47 | 25.86 | 26.2 |
| 11/12/2025 | 26.2 | 26.24 | 25.61 | 25.81 |
| 11/13/2025 | 26 | 26.33 | 25.41 | 25.85 |
| 11/14/2025 | 25.49 | 25.79 | 25.15 | 25.79 |
| 11/17/2025 | 25.75 | 26.12 | 25.19 | 25.43 |
| 11/18/2025 | 27.5 | 28.05 | 26.64 | 27.94 |
| 11/19/2025 | 27.7 | 27.7 | 26.89 | 26.91 |
| 11/20/2025 | 27.55 | 28.57 | 27.55 | 27.74 |
| 11/21/2025 | 27.47 | 28.07 | 27.26 | 27.6 |
| 11/24/2025 | 28.61 | 29.33 | 27.61 | 28.56 |
| 11/25/2025 | 28.1 | 29.15 | 28.06 | 28.78 |
| 11/26/2025 | 29.48 | 30.55 | 29.44 | 29.75 |
| 11/27/2025 | 30.03 | 30.23 | 29.79 | 29.86 |
| 11/28/2025 | 30.2 | 30.56 | 29.94 | 30.37 |
| 12/01/2025 | 29.88 | 30.29 | 29.75 | 29.9 |
| 12/02/2025 | 30 | 30 | 29.46 | 29.62 |
| 12/03/2025 | 29.4 | 29.89 | 29.32 | 29.54 |
| 12/04/2025 | 29.77 | 30.48 | 29.67 | 30.3 |
| 12/05/2025 | 29.83 | 30.01 | 29.3 | 29.72 |
| 12/08/2025 | 29.76 | 29.99 | 29.34 | 29.64 |
| 12/09/2025 | 29.08 | 29.19 | 28.47 | 28.76 |
| 12/10/2025 | 28.75 | 28.84 | 28.21 | 28.48 |
| 12/11/2025 | 29.7 | 30.65 | 29.6 | 30.51 |
| 12/12/2025 | 30.5 | 30.54 | 30.05 | 30.43 |
| 12/15/2025 | 30.56 | 31 | 30.55 | 30.83 |
| 12/16/2025 | 30.41 | 30.7 | 30.07 | 30.18 |
| 12/17/2025 | 30.11 | 30.55 | 30.08 | 30.4 |
| 12/18/2025 | 29.79 | 30.3 | 29.79 | 29.95 |
| 12/19/2025 | 30.7 | 30.89 | 30.12 | 30.12 |
| 12/22/2025 | 30.66 | 30.99 | 30.5 | 30.5 |
| 12/23/2025 | 31 | 31.33 | 30.78 | 30.99 |
| 12/24/2025 | 30.88 | 30.92 | 30.55 | 30.55 |
| 12/29/2025 | 31.21 | 31.27 | 30.95 | 30.95 |
| 12/30/2025 | 31.3 | 31.75 | 31.04 | 31.1 |
| 12/31/2025 | 30.96 | 31.09 | 30.76 | 30.88 |