James Hardie Industries plc Historical Data - JHX | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
James Hardie Industries plc (JHX)
James Hardie Industries plc (JHX) Historical

James Hardie Industries plc (JHX)

54.81

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.2	2.23838836038	53.61	62.01	42.01	917605	53.90436921	DE
4	-6.21	-10.1769911504	61.02	62.01	42.01	851685	56.72128941	DE
12	-2.75	-4.77762334955	57.56	63.11	35	952773	58.53806125	DE
26	14.81	37.025	40	63.11	23.5	1060957	53.62153393	DE
52	21.86	66.3429438543	32.95	63.11	23.5	1276226	46.18390349	DE
156	10.47	23.6129905277	44.34	63.11	23.5	1267447	41.53072279	DE
260	36.49	199.181222707	18.32	63.11	12.54	1346695	35.59963906	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	54.81	0.17	0.31	55.39	55.76	54.76	808913
1713852900	54.64	1.68	3.17	54.73	54.92	54.12	1101808
1713766500	52.96	-0.19	-0.36	53.61	53.83	52.33	752637
1713507300	53.15	-0.66	-1.23	53.22	62.01	42.01	985915
1713420900	53.81	-0.29	-0.54	53.61	58	53.61	938752
1713334500	54.1	-1.34	-2.42	54.99	54.99	53.83	1151951
1713248100	55.44	-1.34	-2.36	56.29	56.73	55.13	1047652
1713161700	56.78	-0.42	-0.73	56.6	57.46	56.6	671131
1712902500	57.2	-0.8	-1.38	57.38	57.74	56.99	741971
1712816100	58	-1.75	-2.93	58.12	58.12	57.06	1036263
1712729700	59.75	1.15	1.96	58.83	60.11	58.83	626378
1712643300	58.6	-0.78	-1.31	60.29	60.43	58.585	659329
1712556900	59.38	0.44	0.75	59.46	59.63	59.07	313392
1712294100	58.94	-0.72	-1.21	58.81	59.15	58.36	763090
1712207700	59.66	1	1.70	59.89	60.14	59.12	461937
1712121300	58.66	-1.94	-3.20	58.91	59.63	57.93	1001575
1712034900	60.6	-0.91	-1.48	61.15	61.8	60.39	926497
1711602900	61.51	1.01	1.67	61.02	61.58	60.75	802849
1711516500	60.5	-0.1	-0.17	60.43	61.05	60.36	583487
1711430100	60.6	-0.52	-0.85	60.73	61.16	60.48	664849
1711343700	61.12	0.62	1.02	60.77	61.79	60.76	707450
1711084500	60.5	0.02	0.03	60.75	62	38.51	1244542
1710998100	60.48	0.42	0.70	60.19	60.6	59.31	2264979
1710911700	60.06	-0.23	-0.37	60.77	60.94	59.99	968268
1710825300	60.285	0.45	0.76	59.95	60.51	59.46	982388
1710738900	59.83	0.58	0.98	59.25	60.62	59.25	834812
1710479700	59.25	-2.4	-3.89	60.42	60.8	58.88	2029493
1710393300	61.65	0	0.00	61.17	62.39	60.77	763354
1710306900	61.65	1.31	2.16	60.7	61.81	60.22	773792
1710220500	60.345	-1.82	-2.92	61.52	61.88	60.2	857085
1710134100	62.16	-0.63	-1.00	62.1	62.66	61.88	604927
1709874900	62.79	0.71	1.14	62.6	63.11	62.31	773949
1709788500	62.08	0.57	0.93	62.19	62.37	61.32	956342
1709702100	61.51	0.31	0.51	61.29	61.57	60.76	965387
1709615700	61.2	-0.27	-0.44	61.05	61.57	60.25	938375
1709529300	61.47	0.05	0.08	61.84	61.85	35	521244
1709270100	61.42	0.89	1.47	61.32	61.85	60.84	1069392
1709183700	60.53	1.06	1.78	59.77	60.53	59.33	1760515
1709097300	59.47	0.49	0.83	59.5	60.15	59.26	736876
1709010900	58.98	0.46	0.79	58.61	59.78	58.38	716842
1708924500	58.52	-0.51	-0.86	58.94	59.48	58	657246
1708665300	59.03	0.8	1.37	58.86	59.58	58.82	1080725
1708578900	58.23	1.22	2.14	56.9	58.31	56.74	783720
1708492500	57.01	0.56	0.99	56.72	57.98	56.1	997628
1708406100	56.45	-0.06	-0.11	56.56	56.755	55.24	825637
1708319700	56.51	-0.87	-1.52	57.3	57.6	55.92	595632
1708060500	57.38	0.39	0.68	57.38	60.01	40.5	1057941
1707974100	56.99	1.78	3.22	56.1	60	55.88	1222038
1707887700	55.21	1.16	2.15	53.81	55.22	53.223	1500116
1707801300	54.05	-5.26	-8.87	56.38	57.63	53.91	2398436
1707714900	59.31	0.18	0.30	59.3	59.5	58.93	598622
1707455700	59.13	0.02	0.03	59.15	59.34	58.85	707333
1707369300	59.11	0.79	1.35	59.49	59.49	58.58	765747
1707282900	58.32	-1.02	-1.72	60.04	60.04	58.21	890335
1707196500	59.34	0.23	0.39	58.4	60	57.66	1694169
1707110100	59.11	-0.21	-0.35	59.6	59.76	58.72	740860
1706850900	59.32	1.9	3.31	58.49	59.58	58.01	867371
1706764500	57.42	-0.76	-1.31	57.56	57.92	57.3	727518
1706678100	58.18	0.72	1.25	58.04	58.385	56.71	1444358
1706591700	57.46	-0.07	-0.12	58.2	58.3	57.21	785956
1706505300	57.53	2.07	3.73	56.44	57.67	56.44	1376992
1706159700	55.46	-0.31	-0.56	55.7	56.04	55.29	1240929

James Hardie Industries

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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