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
James Hardie Industries plc JHX Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.58 1.09% 53.56 12:23:13
Open Price Low Price High Price Close Price Previous Close
53.11 52.68 53.65 52.98
more quote information »

JHX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week54.0055.4435.2053.941,015,454-0.44-0.81%
1 Month53.8055.4435.2053.46942,540-0.24-0.45%
3 Months45.6755.4432.2649.42971,5487.8917.28%
6 Months37.2655.4432.2645.81967,82016.3043.75%
1 Year30.3155.4428.3541.231,038,59823.2576.71%
3 Years20.6655.4412.5426.671,541,27332.90159.24%
5 Years20.5055.4412.5424.411,470,60033.06161.27%

JHX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Sep 2021 52.98 0.24 0.46% 52.49 53.19 52.49 603,510
20 Sep 2021 52.74 -0.85 -1.59% 53.00 53.03 52.10 591,253
17 Sep 2021 53.59 -1.41 -2.56% 54.50 54.80 35.20 1,642,760
16 Sep 2021 55.00 1.15 2.14% 54.01 55.44 54.01 1,069,315
15 Sep 2021 53.85 -0.39 -0.72% 54.20 54.68 53.42 952,782
14 Sep 2021 54.24 0.46 0.86% 54.00 54.40 53.27 821,158
13 Sep 2021 53.78 0.52 0.98% 53.38 54.11 53.33 587,137
10 Sep 2021 53.26 1.25 2.39% 52.40 53.77 52.20 928,256
09 Sep 2021 52.015 -1.10 -2.06% 52.88 52.99 51.67 1,062,539
08 Sep 2021 53.11 -1.38 -2.53% 53.78 53.79 52.92 921,973
07 Sep 2021 54.49 0.53 0.98% 54.00 54.70 53.86 635,240
06 Sep 2021 53.96 -0.47 -0.86% 53.72 54.00 53.09 528,207
03 Sep 2021 54.43 0.90 1.68% 54.60 54.76 54.22 735,584
02 Sep 2021 53.53 0.55 1.04% 53.66 53.93 52.57 950,188
01 Sep 2021 52.98 -0.07 -0.12% 52.52 53.07 52.16 733,685
31 Aug 2021 53.045 0.52 1.0% 52.29 53.23 51.87 1,239,595
30 Aug 2021 52.52 -0.04 -0.08% 52.73 52.85 52.37 614,877
27 Aug 2021 52.56 -0.51 -0.96% 52.67 53.21 52.35 1,826,861
26 Aug 2021 53.07 -1.06 -1.96% 54.04 54.09 52.69 900,946
25 Aug 2021 54.13 0.31 0.58% 54.36 54.92 54.06 1,117,009
24 Aug 2021 53.82 0.46 0.86% 53.80 54.56 53.58 991,435
23 Aug 2021 53.36 0.21 0.4% 53.50 53.50 52.95 717,602
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:20210922 02:43:16