Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

ASX - Delayed Quote AUD

James Hardie Industries plc (JHX.AX)

Compare

50.72

-0.71

(-1.38%)

At close: February 21 at 4:10:59 PM GMT+11

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	50.85	51.58	50.55	50.72	50.72	906,037
Feb 21, 2025	50.85	51.58	50.55	50.72	50.72	906,037
Feb 20, 2025	51.21	51.43	50.24	51.43	51.43	1,377,655
Feb 19, 2025	50.37	53.39	50.35	51.94	51.94	1,901,825
Feb 18, 2025	50.50	51.04	49.90	50.37	50.37	1,077,308
Feb 17, 2025	50.22	51.18	50.00	50.97	50.97	1,070,036
Feb 14, 2025	51.75	52.05	51.05	51.45	51.45	917,044
Feb 13, 2025	52.70	53.09	51.04	51.04	51.04	1,381,196
Feb 12, 2025	53.20	53.40	52.26	52.50	52.50	816,566
Feb 11, 2025	53.31	53.56	53.03	53.15	53.15	750,497
Feb 10, 2025	53.37	53.62	53.18	53.23	53.23	434,241
Feb 7, 2025	54.08	54.39	53.80	53.98	53.98	471,303
Feb 6, 2025	53.17	54.08	53.16	53.78	53.78	1,225,582
Feb 5, 2025	52.47	52.71	51.95	52.53	52.53	756,875
Feb 4, 2025	52.98	53.33	52.00	52.07	52.07	697,963
Feb 3, 2025	52.00	52.83	51.65	51.91	51.91	1,180,556
Jan 31, 2025	54.76	55.09	54.20	54.63	54.63	1,115,468
Jan 30, 2025	53.36	54.18	53.26	53.54	53.54	758,749
Jan 29, 2025	53.78	54.15	53.40	53.70	53.70	551,094
Jan 28, 2025	54.00	54.57	53.10	53.70	53.70	903,823
Jan 24, 2025	54.17	54.68	52.95	53.06	53.06	613,157
Jan 23, 2025	54.54	54.62	53.80	54.25	54.25	443,425
Jan 22, 2025	54.89	55.03	53.97	54.47	54.47	818,560
Jan 21, 2025	54.75	55.18	54.39	54.83	54.83	421,137
Jan 20, 2025	54.37	54.76	54.18	54.50	54.50	512,916
Jan 17, 2025	55.06	55.06	53.55	53.63	53.63	820,648
Jan 16, 2025	52.87	54.56	52.50	54.56	54.56	1,575,507
Jan 15, 2025	51.24	51.92	51.24	51.52	51.52	632,004
Jan 14, 2025	50.14	51.19	50.00	50.97	50.97	924,658
Jan 13, 2025	50.00	50.45	49.16	49.39	49.39	579,791
Jan 10, 2025	50.30	50.66	49.77	50.37	50.37	380,913
Jan 9, 2025	50.45	50.45	49.76	50.34	50.34	368,164
Jan 8, 2025	49.51	50.93	49.28	50.73	50.73	750,653
Jan 7, 2025	50.13	50.26	49.91	50.10	50.10	388,146
Jan 6, 2025	50.05	50.24	49.25	49.62	49.62	496,344
Jan 3, 2025	49.77	50.07	49.41	49.77	49.77	423,180
Jan 2, 2025	49.81	50.37	49.67	50.03	50.03	276,266
Dec 31, 2024	50.09	50.23	49.63	50.07	50.07	186,632
Dec 30, 2024	50.58	50.73	50.17	50.61	50.61	326,288
Dec 27, 2024	50.95	51.26	50.42	50.96	50.96	329,657
Dec 24, 2024	51.01	51.31	50.74	50.78	50.78	150,309
Dec 23, 2024	50.75	51.09	50.26	50.90	50.90	340,763
Dec 20, 2024	50.68	51.17	50.21	50.84	50.84	1,248,536
Dec 19, 2024	50.55	51.68	50.55	51.03	51.03	1,934,528
Dec 18, 2024	53.69	54.73	53.41	53.82	53.82	1,014,728
Dec 17, 2024	52.74	53.78	52.33	53.69	53.69	766,495
Dec 16, 2024	53.59	53.85	53.29	53.65	53.65	563,957
Dec 13, 2024	53.50	53.85	53.10	53.59	53.59	485,427
Dec 12, 2024	54.30	54.70	53.89	54.20	54.20	541,598
Dec 11, 2024	55.05	55.45	54.18	54.33	54.33	523,930
Dec 10, 2024	55.00	55.06	53.98	54.86	54.86	632,381
Dec 9, 2024	54.81	55.57	54.10	55.12	55.12	685,573
Dec 6, 2024	54.81	55.50	54.72	55.01	55.01	743,107
Dec 5, 2024	56.48	56.61	54.83	55.16	55.16	886,123
Dec 4, 2024	56.58	56.85	55.65	56.54	56.54	529,734
Dec 3, 2024	56.37	57.20	56.20	56.86	56.86	614,341
Dec 2, 2024	56.76	57.16	56.20	56.31	56.31	817,420
Nov 29, 2024	57.08	57.09	56.15	56.21	56.21	565,285
Nov 28, 2024	57.00	57.14	56.06	56.72	56.72	511,657
Nov 27, 2024	56.89	57.11	56.07	56.40	56.40	911,127
Nov 26, 2024	57.28	58.82	57.24	57.60	57.60	1,859,415
Nov 25, 2024	55.95	57.22	55.61	56.42	56.42	2,118,894
Nov 22, 2024	54.17	55.39	54.10	54.98	54.98	940,059
Nov 21, 2024	54.68	54.96	53.20	53.48	53.48	1,152,779
Nov 20, 2024	55.13	55.60	54.27	54.81	54.81	982,740
Nov 19, 2024	55.22	56.84	54.81	55.91	55.91	841,360
Nov 18, 2024	55.75	56.00	54.83	55.15	55.15	1,062,270
Nov 15, 2024	55.29	56.56	55.26	56.51	56.51	1,410,646
Nov 14, 2024	54.23	56.37	54.17	55.00	55.00	2,129,324
Nov 13, 2024	51.64	55.12	51.06	53.35	53.35	3,314,201
Nov 12, 2024	49.50	50.57	49.32	50.24	50.24	1,101,310
Nov 11, 2024	48.94	50.00	48.91	50.00	50.00	1,183,942
Nov 8, 2024	49.18	49.51	48.13	48.47	48.47	1,074,269
Nov 7, 2024	48.88	49.14	46.62	48.35	48.35	1,950,489
Nov 6, 2024	48.88	49.65	48.29	48.84	48.84	1,229,567
Nov 5, 2024	48.35	48.77	47.99	47.99	47.99	640,581
Nov 4, 2024	48.40	48.67	47.69	48.27	48.27	568,673
Nov 1, 2024	48.36	48.90	47.66	48.02	48.02	1,049,174
Oct 31, 2024	49.61	50.48	48.73	48.86	48.86	1,615,633
Oct 30, 2024	50.26	50.32	49.67	49.87	49.87	1,043,764
Oct 29, 2024	50.35	51.35	50.16	51.29	51.29	953,754
Oct 28, 2024	49.95	50.30	49.52	49.97	49.97	929,631
Oct 25, 2024	50.60	50.84	49.67	49.71	49.71	771,559
Oct 24, 2024	51.00	51.86	50.41	50.50	50.50	994,308
Oct 23, 2024	51.45	51.66	50.75	51.56	51.56	714,336
Oct 22, 2024	52.71	53.25	51.48	51.48	51.48	1,049,543
Oct 21, 2024	53.40	54.16	52.60	53.99	53.99	861,273
Oct 18, 2024	54.34	54.59	53.15	53.19	53.19	632,240
Oct 17, 2024	54.50	54.89	53.09	54.52	54.52	1,693,339
Oct 16, 2024	55.00	55.30	53.67	53.78	53.78	959,846
Oct 15, 2024	54.98	55.49	53.85	53.97	53.97	943,067
Oct 14, 2024	53.25	53.98	52.86	53.60	53.60	983,771
Oct 11, 2024	52.92	53.15	52.10	52.17	52.17	717,976
Oct 10, 2024	54.16	54.25	52.95	53.16	53.16	868,101
Oct 9, 2024	54.46	55.09	53.62	53.68	53.68	671,392
Oct 8, 2024	54.32	55.20	53.67	54.10	54.10	1,005,124
Oct 7, 2024	55.00	56.00	53.84	54.53	54.53	487,488
Oct 4, 2024	55.03	55.98	54.43	55.33	55.33	634,194
Oct 3, 2024	55.55	55.87	55.09	55.33	55.33	414,964
Oct 2, 2024	55.92	56.53	55.42	55.42	55.42	716,851
Oct 1, 2024	57.64	58.04	55.45	56.42	56.42	807,399
Sep 30, 2024	57.27	58.55	57.01	57.43	57.43	1,468,373
Sep 27, 2024	55.83	56.76	55.60	56.49	56.49	789,685
Sep 26, 2024	55.94	56.44	55.27	55.57	55.57	1,043,256
Sep 25, 2024	56.76	57.15	56.08	56.08	56.08	708,670
Sep 24, 2024	56.60	56.77	55.64	56.65	56.65	793,217
Sep 23, 2024	59.22	59.53	57.05	57.05	57.05	1,407,828
Sep 20, 2024	57.02	58.73	57.02	57.89	57.89	3,148,355
Sep 19, 2024	54.71	56.53	53.75	56.41	56.41	2,027,330
Sep 18, 2024	53.93	53.93	53.31	53.52	53.52	1,295,256
Sep 17, 2024	53.49	53.72	53.11	53.35	53.35	960,631
Sep 16, 2024	54.20	54.77	53.22	53.22	53.22	1,388,374
Sep 13, 2024	53.57	54.00	53.01	53.21	53.21	783,965
Sep 12, 2024	53.65	53.75	52.97	53.27	53.27	666,328
Sep 11, 2024	52.98	53.39	52.72	52.96	52.96	844,343
Sep 10, 2024	54.24	54.37	52.73	53.19	53.19	1,176,966
Sep 9, 2024	53.17	54.09	53.17	53.61	53.61	933,537
Sep 6, 2024	54.65	54.82	53.50	54.08	54.08	2,178,283
Sep 5, 2024	55.41	55.84	54.97	55.00	55.00	818,374
Sep 4, 2024	55.41	55.72	54.72	55.06	55.06	1,453,303
Sep 3, 2024	55.61	56.53	55.49	56.23	56.23	559,965
Sep 2, 2024	55.08	55.99	54.81	55.84	55.84	775,364
Aug 30, 2024	55.39	55.72	54.72	55.08	55.08	2,483,683
Aug 29, 2024	54.18	55.16	53.67	54.97	54.97	1,041,408
Aug 28, 2024	54.03	54.87	54.00	54.64	54.64	1,440,561
Aug 27, 2024	53.84	54.67	53.84	54.40	54.40	1,056,349
Aug 26, 2024	53.17	54.69	53.09	54.35	54.35	1,527,539
Aug 23, 2024	50.67	51.76	50.34	51.72	51.72	1,134,127
Aug 22, 2024	51.51	51.51	50.50	50.73	50.73	1,859,174
Aug 21, 2024	50.24	51.18	49.76	51.06	51.06	930,775
Aug 20, 2024	51.29	51.35	50.33	50.38	50.38	792,073
Aug 19, 2024	51.25	51.40	50.61	50.71	50.71	1,113,823
Aug 16, 2024	50.30	52.09	50.15	51.99	51.99	2,208,415
Aug 15, 2024	48.38	49.84	48.38	48.96	48.96	1,857,232
Aug 14, 2024	48.35	50.03	47.20	48.84	48.84	1,355,224
Aug 13, 2024	47.82	49.77	47.06	48.37	48.37	1,830,755
Aug 12, 2024	50.30	50.44	49.34	49.80	49.80	735,908
Aug 9, 2024	49.58	50.44	49.11	49.99	49.99	866,901
Aug 8, 2024	49.88	50.06	48.85	49.60	49.60	1,219,910
Aug 7, 2024	51.15	51.33	50.14	50.29	50.29	1,407,430
Aug 6, 2024	50.64	51.67	50.42	51.45	51.45	1,401,595
Aug 5, 2024	51.33	51.40	50.65	50.93	50.93	1,226,165
Aug 2, 2024	52.58	53.35	52.58	52.97	52.97	1,159,042
Aug 1, 2024	55.59	55.59	54.27	54.28	54.28	982,616
Jul 31, 2024	54.59	55.32	54.39	54.67	54.67	1,374,510
Jul 30, 2024	53.38	53.86	53.03	53.59	53.59	947,561
Jul 29, 2024	55.38	55.45	53.83	53.93	53.93	1,027,390
Jul 26, 2024	52.95	53.46	52.19	52.45	52.45	1,030,607
Jul 25, 2024	53.44	53.68	52.28	52.28	52.28	1,419,681
Jul 24, 2024	53.96	54.65	53.96	54.07	54.07	678,542
Jul 23, 2024	54.30	54.60	53.43	54.24	54.24	1,141,735
Jul 22, 2024	53.22	53.94	53.09	53.59	53.59	724,804
Jul 19, 2024	53.25	54.22	52.72	53.73	53.73	1,300,429
Jul 18, 2024	53.74	54.34	52.71	54.19	54.19	2,531,098
Jul 17, 2024	52.55	53.99	51.48	53.62	53.62	2,134,591
Jul 16, 2024	50.23	50.67	49.81	50.44	50.44	788,287
Jul 15, 2024	50.00	50.70	49.47	50.23	50.23	1,685,356
Jul 12, 2024	48.40	49.34	47.99	49.03	49.03	2,231,953
Jul 11, 2024	46.88	47.00	46.37	46.59	46.59	807,284
Jul 10, 2024	46.37	46.52	45.67	45.78	45.78	1,015,806
Jul 9, 2024	47.41	47.44	46.71	46.71	46.71	707,110
Jul 8, 2024	47.59	47.77	46.83	46.83	46.83	650,960
Jul 5, 2024	47.62	48.17	47.30	47.84	47.84	529,935
Jul 4, 2024	48.54	48.71	47.24	47.35	47.35	871,599
Jul 3, 2024	47.20	48.08	47.20	47.97	47.97	959,144
Jul 2, 2024	47.47	47.66	46.74	46.96	46.96	951,577
Jul 1, 2024	47.05	48.12	46.57	47.92	47.92	763,566
Jun 28, 2024	48.05	48.22	47.30	47.30	47.30	1,291,613
Jun 27, 2024	47.01	47.38	46.48	47.32	47.32	1,943,444
Jun 26, 2024	49.34	49.85	47.59	48.10	48.10	1,981,024
Jun 25, 2024	47.83	49.87	47.51	49.61	49.61	2,603,024
Jun 24, 2024	47.70	48.09	46.83	47.44	47.44	1,327,411
Jun 21, 2024	46.25	46.83	46.06	46.83	46.83	4,370,511
Jun 20, 2024	48.38	48.57	47.14	47.43	47.43	1,274,880
Jun 19, 2024	48.42	48.70	47.79	48.45	48.45	934,581
Jun 18, 2024	48.77	48.88	48.16	48.33	48.33	1,374,537
Jun 17, 2024	48.30	48.64	47.87	48.29	48.29	1,071,036
Jun 14, 2024	48.19	48.43	47.52	48.30	48.30	976,030
Jun 13, 2024	47.92	48.60	47.80	48.22	48.22	1,696,000
Jun 12, 2024	46.03	47.21	45.99	46.73	46.73	1,140,201
Jun 11, 2024	46.50	47.15	45.93	46.00	46.00	1,402,085
Jun 7, 2024	46.49	46.70	45.90	46.44	46.44	1,200,816
Jun 6, 2024	46.83	46.89	46.07	46.24	46.24	1,705,704
Jun 5, 2024	46.69	47.12	46.26	46.34	46.34	1,814,213
Jun 4, 2024	47.30	47.58	46.32	46.32	46.32	1,693,428
Jun 3, 2024	47.02	47.50	46.75	47.31	47.31	1,137,559
May 31, 2024	47.15	47.24	46.21	46.79	46.79	2,129,122
May 30, 2024	46.61	47.17	46.39	46.56	46.56	1,185,973
May 29, 2024	46.87	47.32	45.92	46.71	46.71	1,888,962
May 28, 2024	47.84	48.00	47.05	47.68	47.68	1,166,999
May 27, 2024	48.00	48.19	47.23	47.41	47.41	1,235,457
May 24, 2024	47.91	48.46	47.10	47.26	47.26	2,139,111
May 23, 2024	45.98	48.58	45.93	48.24	48.24	2,359,684
May 22, 2024	46.54	48.05	45.91	47.17	47.17	2,913,812
May 21, 2024	49.80	49.86	46.55	46.67	46.67	4,327,826
May 20, 2024	55.13	55.50	54.50	54.77	54.77	825,310
May 17, 2024	54.22	55.54	54.22	54.83	54.83	710,298
May 16, 2024	56.82	56.84	55.64	56.41	56.41	1,096,796
May 15, 2024	55.48	55.53	54.53	54.65	54.65	650,228
May 14, 2024	54.97	55.48	54.88	55.05	55.05	594,521
May 13, 2024	55.23	55.53	54.79	55.03	55.03	490,296
May 10, 2024	56.18	56.20	55.60	55.60	55.60	465,167
May 9, 2024	56.78	57.09	55.49	56.16	56.16	901,828
May 8, 2024	55.74	55.98	55.40	55.51	55.51	890,852
May 7, 2024	55.35	56.37	55.00	55.96	55.96	768,123
May 6, 2024	54.19	54.85	53.88	54.52	54.52	705,245
May 3, 2024	53.62	53.99	53.46	53.58	53.58	524,912
May 2, 2024	53.60	53.90	53.00	53.37	53.37	812,543
May 1, 2024	52.55	53.88	52.31	53.56	53.56	627,940
Apr 30, 2024	54.26	54.59	53.52	54.21	54.21	717,304
Apr 29, 2024	55.84	56.08	54.38	54.38	54.38	978,619
Apr 26, 2024	54.07	55.34	54.06	54.86	54.86	835,689
Apr 24, 2024	55.39	55.76	54.72	54.72	54.72	808,913
Apr 23, 2024	54.73	54.92	54.12	54.91	54.91	1,144,893
Apr 22, 2024	53.61	53.83	52.33	53.14	53.14	752,637
Apr 19, 2024	53.22	53.90	52.57	53.33	53.33	1,024,287
Apr 18, 2024	53.61	54.46	53.61	54.00	54.00	938,752
Apr 17, 2024	54.99	54.99	53.83	54.02	54.02	1,151,951
Apr 16, 2024	56.29	56.73	55.13	55.58	55.58	1,047,652
Apr 15, 2024	56.60	57.46	56.60	56.83	56.83	675,091
Apr 12, 2024	57.38	57.74	56.99	57.45	57.45	747,477
Apr 11, 2024	58.12	58.17	57.06	58.17	58.17	1,036,263
Apr 10, 2024	58.83	60.11	58.83	59.61	59.61	626,378
Apr 9, 2024	60.29	60.43	58.58	58.70	58.70	659,329
Apr 8, 2024	59.46	59.63	59.07	59.42	59.42	354,133
Apr 5, 2024	58.81	59.15	58.36	59.11	59.11	770,323
Apr 4, 2024	59.89	60.14	59.12	59.70	59.70	469,421
Apr 3, 2024	58.91	59.63	57.93	58.86	58.86	1,012,675
Apr 2, 2024	61.15	61.80	60.39	60.73	60.73	936,163
Mar 28, 2024	61.02	61.61	60.75	61.61	61.61	806,459
Mar 27, 2024	60.43	61.05	60.36	60.76	60.76	583,487
Mar 26, 2024	60.73	61.16	60.48	60.63	60.63	745,401
Mar 25, 2024	60.77	61.79	60.76	61.12	61.12	714,506
Mar 22, 2024	60.75	60.99	60.25	60.50	60.50	1,246,347
Mar 21, 2024	60.19	60.60	59.31	60.48	60.48	2,265,366
Mar 20, 2024	60.77	60.94	59.99	60.00	60.00	968,268
Mar 19, 2024	59.95	60.51	59.46	60.11	60.11	988,644
Mar 18, 2024	59.25	60.62	59.25	59.73	59.73	834,812
Mar 15, 2024	60.42	60.80	58.88	59.47	59.47	2,061,591
Mar 14, 2024	61.17	62.39	60.77	61.60	61.60	780,152
Mar 13, 2024	60.70	61.81	60.22	61.50	61.50	773,792
Mar 12, 2024	61.52	61.88	60.20	60.60	60.60	857,085
Mar 11, 2024	62.10	62.66	61.88	61.97	61.97	604,927
Mar 8, 2024	62.60	63.11	62.31	62.60	62.60	773,949
Mar 7, 2024	62.19	62.37	61.32	62.15	62.15	957,665
Mar 6, 2024	61.29	61.57	60.76	61.54	61.54	965,387
Mar 5, 2024	61.05	61.57	60.25	61.14	61.14	982,474
Mar 4, 2024	61.84	61.85	60.97	61.51	61.51	521,244
Mar 1, 2024	61.32	61.85	60.84	61.28	61.28	1,071,081
Feb 29, 2024	59.77	60.75	59.33	60.75	60.75	1,987,182
Feb 28, 2024	59.50	60.15	59.26	59.58	59.58	736,876
Feb 27, 2024	58.61	59.78	58.38	59.03	59.03	716,842
Feb 26, 2024	58.94	59.48	58.00	58.68	58.68	657,246
Feb 23, 2024	58.86	59.58	58.82	58.88	58.88	1,089,070
Feb 22, 2024	56.90	58.31	56.74	58.10	58.10	783,720
Feb 21, 2024	56.72	57.98	56.10	57.13	57.13	1,096,094

FBU.AX Fletcher Building Limited

3.0100

+2.73%

BKW.AX Brickworks Limited

25.57

-0.27%

6378.KL WMG Holdings Bhd.

0.4000

0.00%

UCM.F Buzzi S.p.A.

43.60

0.00%

PPC.JO PPC Ltd

418.00

-0.48%

AFT.JO Afrimat Limited

6,180.00

+1.38%

STCM.L Steppe Cement Ltd.

15.50

0.00%

1252.HK CHINA TIANRUI

0.310

-1.59%

HLBZF Heidelberg Materials AG

146.28

0.00%

MBH.L Michelmersh Brick Holdings plc

109.00

-0.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

James Hardie Industries plc (JHX.AX)

Related Tickers