JHX

James Hardie Industries Historical Data - JHX

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
James Hardie Industries plc JHX Australian Stock Exchange Ordinary Share AU000000JHX1
  Price Change Price Change % Stock Price Last Trade
0.95 2.1% 46.15 18:50:01
Open Price Low Price High Price Close Price Previous Close
46.32 45.20 46.78 46.15 45.20
more quote information »

JHX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.4046.7843.2645.11703,4832.756.34%
1 Month40.6646.7836.1742.94923,7785.4913.5%
3 Months38.5546.7835.2042.38994,6967.6019.71%
6 Months38.5746.7828.3540.25937,5337.5819.65%
1 Year27.1946.7825.6335.671,129,23318.9669.73%
3 Years21.7546.780.0025.001,598,43124.40112.18%
5 Years20.5446.7812.5423.391,484,57325.61124.68%

JHX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
18 Jun 2021 46.15 0.95 2.1% 46.32 46.78 36.17 1,845,229
17 Jun 2021 45.20 -0.60 -1.31% 45.58 45.75 45.00 1,817,387
16 Jun 2021 45.80 0.26 0.57% 45.38 45.99 45.38 810,136
15 Jun 2021 45.54 1.00 2.25% 44.74 45.61 44.54 632,601
11 Jun 2021 44.54 0.06 0.13% 44.38 44.73 44.20 524,792
10 Jun 2021 44.48 1.01 2.32% 43.40 44.54 43.26 846,402
09 Jun 2021 43.47 -0.03 -0.06% 43.59 43.90 43.23 1,024,821
08 Jun 2021 43.495 0.38 0.87% 43.09 43.64 42.99 760,133
07 Jun 2021 43.12 0.27 0.63% 42.99 43.29 42.84 513,057
04 Jun 2021 42.85 -0.25 -0.58% 42.67 43.24 42.59 798,217
03 Jun 2021 43.10 -0.79 -1.8% 43.83 44.04 42.82 838,554
02 Jun 2021 43.89 0.29 0.67% 43.54 43.95 43.10 987,563
01 Jun 2021 43.60 0.58 1.35% 42.89 44.05 42.61 916,146
31 May 2021 43.02 0.52 1.22% 42.84 43.57 42.34 906,092
28 May 2021 42.50 0.24 0.57% 42.60 42.83 42.15 854,207
27 May 2021 42.26 -0.42 -0.98% 42.97 43.36 42.00 1,589,498
26 May 2021 42.68 1.56 3.79% 41.49 43.065 41.43 1,942,689
25 May 2021 41.12 -0.17 -0.41% 41.42 41.86 41.01 727,976
24 May 2021 41.29 0.42 1.03% 41.24 41.69 41.04 750,672
21 May 2021 40.87 -0.07 -0.17% 41.02 44.00 36.17 634,313
20 May 2021 40.94 0.37 0.91% 40.66 41.26 40.47 1,493,906
19 May 2021 40.57 0.28 0.69% 40.61 41.025 40.07 1,677,259
Your Recent History
ASX
JHX
James Hard..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210619 22:06:05