Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Apr-23 05:37:13 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(JHX) JAMES HARDIE INDUSTRIES PLC Daily Prices...

     Prev Section TOC    Company Info for JHX    Limits Next Section


Company Details for (JHX) JAMES HARDIE INDUSTRIES PLC

Listing Code JHX
Listing Name JAMES HARDIE INDUSTRIES PLC
GICS Sector Materials
ISIN Name JAMES HARDIE INDUST.
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000JHX1


Maximum Price date available .. Wednesday 22nd April 2026
Latest price with VOLUME for JHX .. Friday 17th April 2026

JHX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 2.89 ### 0.0
MAX ### 87,493,024 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for JHX    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 Next >>


End of day Prices (full format),

150 Days for (JHX) JAMES HARDIE INDUSTRIES PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-22 Wed 30.75 ### 30.7 30.73 ### ### ###
2026-Apr-21 Tue ### ### ### ### ### ### 0.0
2026-Apr-20 Mon 29.7 ### ### ### 76.9 76.9 0.0
2026-Apr-17 Fri 28 ### ### ### 66.4 66.4 0.0
2026-Apr-16 Thu 27.84 28.2 27.71 28 2,958,070 82,692,846 ### ### 2.0
2026-Apr-15 Wed ### ### 29.25 29.25 1,432,623 ### 28.5 28.5 ###
2026-Apr-14 Tue 29.58 29.84 29.29 ### ### ### 0.0
2026-Apr-13 Mon ### 29.28 ### 28.75 1,723,274 ### ### ### ###
2026-Apr-10 Fri ### 29.41 28.85 ### 888,670 25,886,957 ### ### 0.0
2026-Apr-09 Thu 28.89 ### ### ### 1,504,925 0 ### ### 0.0
2026-Apr-08 Wed 28.55 29.58 28.41 ### ### ### 0.0
2026-Apr-07 Tue 27.5 ### 27.22 27.44 42.5 42.5 ###
2026-Apr-02 Thu 27.77 ### 27.21 27.42 ### ### 2.0
2026-Apr-01 Wed 27.49 ### 27.44 ### 2,545,146 ### 73.6 73.6 0.0
2026-Mar-31 Tue 25.74 26.22 ### ### ### ### 0.0
2026-Mar-30 Mon ### ### 25.89 ### 37.6 37.6 0.0
2026-Mar-27 Fri ### ### 26.88 ### 29.5 29.5 0.0
2026-Mar-26 Thu 28.21 28.47 27.78 27.78 1,191,883 ### ### ### 2.0
2026-Mar-25 Wed ### ### ### 28.45 1,645,454 0 55.0 55.0 2.0
2026-Mar-24 Tue 28.2 ### ### 27.79 36.8 36.8 2.0
2026-Mar-23 Mon 26.75 ### 26.52 ### 2,315,874 30,708,489 ### ### 0.0
2026-Mar-20 Fri 27.7 27.75 27.42 27.43 5,845,856 ### ### ### ###
2026-Mar-19 Thu 28.51 28.51 ### ### 1,884,470 ### ### ### 0.0
2026-Mar-18 Wed 28.7 ### ### ### ### ### 0.0
2026-Mar-17 Tue 28.43 28.43 27.75 ### 27.0 27.0 0.0
2026-Mar-16 Mon ### ### 27.81 ### 1,424,448 19,806,949 53.0 53.0 0.0
2026-Mar-13 Fri ### ### 27.85 28.28 ### ### ###
2026-Mar-12 Thu 28.7 ### 28.45 ### 2,704,528 ### 86.2 86.2 0.0
2026-Mar-11 Wed ### 29.53 29.22 29.46 1,577,445 46,337,446 66.3 66.3 2.1
2026-Mar-10 Tue ### ### 29.72 ### 24.9 24.9 0.0
2026-Mar-09 Mon ### ### 28.79 29.48 52.0 52.0 2.1
2026-Mar-06 Fri 31.26 ### ### ### 1,818,887 0 ### ### 0.0
2026-Mar-05 Thu 31.5 31.58 31.26 31.42 1,394,947 ### ### ### 2.2
2026-Mar-04 Wed ### 32.5 ### 31.23 28.6 28.6 ###
2026-Mar-03 Tue ### ### 32.55 ### 1,406,923 22,897,671 ### ### 0.0
2026-Mar-02 Mon 33.73 ### 33.53 ### 1,460,556 24,486,221 ### ### 0.0
2026-Feb-27 Fri 34.87 ### 34.22 34.22 2,786,527 47,677,476 ### ### 2.4
2026-Feb-26 Thu ### ### 34.4 34.51 1,139,378 ### 31.4 31.4 ###
2026-Feb-25 Wed ### ### ### 35.7 1,691,682 0 64.7 64.7 2.6
2026-Feb-24 Tue 34.55 ### ### ### ### ### 0.0
2026-Feb-23 Mon ### ### ### 34.81 1,402,886 0 41.9 41.9 ###
2026-Feb-20 Fri ### ### ### ### ### ### 0.0
2026-Feb-19 Thu 35.77 ### 35.27 35.59 ### ### 2.5
2026-Feb-18 Wed ### ### 35.41 35.45 1,047,987 ### ### ### 2.5
2026-Feb-17 Tue 36.27 36.41 ### ### 38.4 38.4 0.0
2026-Feb-16 Mon ### 36.88 ### 36.27 ### ### ###
2026-Feb-13 Fri 36.57 ### 36.44 36.54 50.8 50.8 ###
2026-Feb-12 Thu ### ### 36.71 37.25 2,663,589 48,890,176 79.3 79.3 ###
2026-Feb-11 Wed 34.8 37.89 34.75 36.87 3,432,820 124,680,022 ### ### ###
2026-Feb-10 Tue ### 33.24 32.87 33.24 1,868,325 61,757,482 65.8 65.8 2.4
2026-Feb-09 Mon ### 33.76 33.28 ### 1,437,884 48,197,871 61.2 61.2 0.0
2026-Feb-06 Fri 32.75 33.28 32.2 32.46 54.9 54.9 2.3
2026-Feb-05 Thu ### ### 33.445 33.81 1,223,270 ### 81.3 81.3 ###
2026-Feb-04 Wed 33.5 33.85 ### ### 1,672,621 ### 30.9 30.9 0.0
2026-Feb-03 Tue ### ### 32.83 ### ### ### 0.0
2026-Feb-02 Mon 32.86 ### 32.43 ### 1,122,823 18,206,574 43.8 43.8 0.0
2026-Jan-30 Fri 33.75 ### ### ### ### ### 0.0
2026-Jan-29 Thu 33.57 ### ### 33.73 80.7 80.7 ###
2026-Jan-28 Wed ### ### 33.76 ### 35.7 35.7 0.0
2026-Jan-27 Tue 35.28 ### ### 34.55 1,655,785 0 ### ### 2.5
2026-Jan-23 Fri ### 36.28 ### ### 1,695,574 ### 28.0 28.0 0.0
2026-Jan-22 Thu ### ### ### 35.42 73.9 73.9 2.5
2026-Jan-21 Wed 34.4 ### ### 34.75 ### ### 2.5
2026-Jan-20 Tue 33.55 ### 33.55 34.8 90.4 90.4 2.5
2026-Jan-19 Mon ### ### ### ### 1,952,052 0 12.8 12.8 0.0
2026-Jan-16 Fri ### ### 35.52 35.7 62.8 62.8 2.6
2026-Jan-15 Thu 34.75 ### ### ### 75.7 75.7 0.0
2026-Jan-14 Wed 34.7 34.74 34.45 34.5 31.0 31.0 2.5
2026-Jan-13 Tue 34.4 34.84 34.4 ### 1,430,947 49,539,385 73.4 73.4 0.0
2026-Jan-12 Mon 34.2 ### ### ### 3,868,986 0 ### ### 0.0
2026-Jan-09 Fri ### 32.43 31.81 32.42 79.9 79.9 2.3
2026-Jan-08 Thu ### ### ### 30.84 64.6 64.6 2.2
2026-Jan-07 Wed 31.7 ### 31.49 ### 1,124,970 17,712,652 70.6 70.6 0.0
2026-Jan-06 Tue ### ### ### ### 1,599,675 0 74.3 74.3 0.0
2026-Jan-05 Mon ### ### ### 30.77 ### ### 2.2
2026-Jan-02 Fri ### 31.45 30.72 30.79 719,559 ### ### ### ###
2025-Dec-31 Wed ### ### 30.76 30.88 ### ### 2.2
2025-Dec-30 Tue ### 31.75 ### ### 26.1 26.1 0.0
2025-Dec-29 Mon 31.21 31.27 ### ### 32.1 32.1 0.0
2025-Dec-24 Wed 30.88 ### 30.55 30.55 1,043,625 15,941,371 22.3 22.3 2.2
2025-Dec-23 Tue ### ### 30.78 ### 1,525,255 23,473,674 30.1 30.1 0.0
2025-Dec-22 Mon ### ### 30.5 30.5 ### ### 2.2
2025-Dec-19 Fri 30.7 30.89 ### ### ### ### 0.0
2025-Dec-18 Thu 29.79 ### 29.79 ### 74.3 74.3 0.0
2025-Dec-17 Wed ### 30.55 ### 30.4 1,625,149 24,824,150 69.6 69.6 ###
2025-Dec-16 Tue 30.41 ### ### ### 37.5 37.5 0.0
2025-Dec-15 Mon 30.56 ### 30.55 30.83 1,551,057 ### 78.9 78.9 2.2
2025-Dec-12 Fri 30.5 30.54 ### 30.43 ### ### ###
2025-Dec-11 Thu 29.7 30.645 ### 30.51 90.3 90.3 ###
2025-Dec-10 Wed 28.75 28.84 28.21 28.48 32.1 32.1 2.0
2025-Dec-09 Tue ### ### 28.47 28.76 31.9 31.9 2.1
2025-Dec-08 Mon 29.76 ### ### ### ### ### 0.0
2025-Dec-05 Fri 29.83 ### ### 29.72 2,157,525 0 35.1 35.1 2.1
2025-Dec-04 Thu 29.77 30.48 ### ### 84.3 84.3 0.0
2025-Dec-03 Wed 29.4 29.89 ### 29.54 1,312,242 19,611,456 69.5 69.5 ###
2025-Dec-02 Tue ### ### 29.455 ### 2,703,157 39,810,744 ### ### 0.0
2025-Dec-01 Mon 29.88 30.29 29.75 ### ### ### 0.0
2025-Nov-28 Fri 30.2 30.56 ### ### ### ### 0.0
2025-Nov-27 Thu ### 30.23 29.79 29.86 35.1 35.1 2.1
2025-Nov-26 Wed 29.48 30.55 29.44 29.75 4,782,524 ### ### ### 2.1
2025-Nov-25 Tue ### ### ### 28.78 2,678,823 0 83.4 83.4 2.1
2025-Nov-24 Mon ### ### ### 28.56 87,493,024 0 33.5 33.5 ###
2025-Nov-21 Fri 27.47 ### 27.26 ### 3,886,727 52,976,089 ### ### 0.0
2025-Nov-20 Thu 27.55 28.57 27.55 27.74 5,481,472 ### 62.2 62.2 ###
2025-Nov-19 Wed 27.7 27.7 26.89 ### 5,278,720 ### 15.5 15.5 0.0
2025-Nov-18 Tue 27.5 28.045 ### ### 8,292,840 116,286,348 ### ### 0.0
2025-Nov-17 Mon 25.75 ### ### 25.43 24.5 24.5 ###
2025-Nov-14 Fri 25.49 25.79 ### 25.79 4,681,271 60,364,989 77.5 77.5 1.8
2025-Nov-13 Thu 26 ### 25.41 25.85 ### ### ###
2025-Nov-12 Wed 26.2 ### ### 25.81 3,919,224 0 28.4 28.4 ###
2025-Nov-11 Tue ### 26.47 25.86 26.2 6,661,384 ### ### ### ###
2025-Nov-10 Mon 26.85 26.85 26 26.47 16.9 16.9 ###
2025-Nov-07 Fri 26.55 27 ### ### 32.6 32.6 0.0
2025-Nov-06 Thu 24.42 26.78 24.41 25.75 ### ### ###
2025-Nov-05 Wed 29.8 29.8 ### 29.48 47.8 47.8 2.1
2025-Nov-04 Tue 31.25 31.5 30.47 30.47 1,563,186 ### 22.5 22.5 ###
2025-Nov-03 Mon ### 32.21 ### ### ### ### 0.0
2025-Oct-31 Fri 32.45 32.71 ### 32.21 1,904,947 ### ### ### ###
2025-Oct-30 Thu 32.5 ### 32.28 32.83 76.1 76.1 2.3
2025-Oct-29 Wed ### 34.25 ### 33.87 ### ### ###
2025-Oct-28 Tue 34.25 35.24 33.82 ### 1,677,257 57,915,684 ### ### 0.0
2025-Oct-27 Mon 34.78 34.8 ### ### 1,079,020 18,774,948 ### ### 0.0
2025-Oct-24 Fri 33.59 ### 33.59 ### 3,239,659 54,410,072 81.0 81.0 0.0
2025-Oct-23 Thu ### 33.51 ### 33.41 1,707,288 ### 69.3 69.3 ###
2025-Oct-22 Wed 33.5 ### ### 33.42 ### ### 2.4
2025-Oct-21 Tue 32.87 ### 32.87 ### 79.9 79.9 0.0
2025-Oct-20 Mon 33.4 33.48 ### ### ### ### 0.0
2025-Oct-17 Fri 33.4 ### ### 33.42 77.8 77.8 2.4
2025-Oct-16 Thu 34.43 34.72 ### ### 67.0 67.0 0.0
2025-Oct-15 Wed 34.26 34.47 ### 34.27 2,428,555 41,856,145 61.8 61.8 2.4
2025-Oct-14 Tue 32.73 ### ### 32.5 29.0 29.0 ###
2025-Oct-13 Mon ### ### 32.53 32.8 72.5 72.5 2.3
2025-Oct-10 Fri ### ### 32.645 ### ### ### 0.0
2025-Oct-09 Thu ### 33.7 ### ### 16.0 16.0 0.0
2025-Oct-08 Wed 32.5 33.45 32.5 33.24 4,250,074 ### ### ### 2.4
2025-Oct-07 Tue ### ### 30.24 30.24 ### ### ###
2025-Oct-06 Mon 30.56 ### 30.56 30.87 1,512,458 23,110,358 74.1 74.1 ###
2025-Oct-03 Fri 29.8 30.24 ### ### 2,270,077 ### ### ### 0.0
2025-Oct-02 Thu ### 29.72 29.42 29.5 ### ### 2.1
2025-Oct-01 Wed 28.82 29.21 ### ### ### ### 0.0
2025-Sep-30 Tue 28.24 28.57 ### ### ### ### 0.0
2025-Sep-29 Mon ### ### ### 28.47 2,087,359 0 ### ### ###
2025-Sep-26 Fri 28.27 28.44 ### 28.27 62.6 62.6 ###
2025-Sep-25 Thu ### ### ### ### ### ### 0.0
2025-Sep-24 Wed ### 29 ### ### 18.0 18.0 0.0
2025-Sep-23 Tue 29.55 29.8 ### 29.56 ### ### ###
2025-Sep-22 Mon 29.29 ### ### ### 2,538,129 0 ### ### 0.0
2025-Sep-19 Fri 29.29 29.7 28.81 28.86 4,487,251 131,274,528 25.6 25.6 ###
2025-Sep-18 Thu ### ### 28.43 28.84 26.4 26.4 ###
2025-Sep-17 Wed ### 29.74 29.43 ### 1,320,674 39,072,140 38.2 38.2 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-23 17:37:13 thru 2026-04-23 17:37:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000