James Hardie Industries Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	49.670	50.015	49.410	49.890	49.890	1,134,644
2023-12-12	49.670	50.070	49.320	49.590	49.590	1,045,895
2023-12-11	49.940	50.010	48.790	49.190	49.190	1,241,098
2023-12-08	49.880	50.030	49.460	49.500	49.500	852,620
2023-12-07	50.330	50.330	49.340	50.080	50.080	1,127,414
2023-12-06	50.000	50.560	49.650	50.120	50.120	1,636,526
2023-12-05	49.290	49.570	48.770	49.280	49.280	1,147,355
2023-12-04	49.600	50.540	49.090	49.720	49.720	1,571,793
2023-12-01	48.750	48.830	48.160	48.590	48.590	741,127
2023-11-30	47.820	48.845	47.520	48.720	48.720	2,269,881
2023-11-29	47.020	47.720	46.170	47.550	47.550	1,767,656
2023-11-28	47.000	47.290	46.810	47.130	47.130	581,258
2023-11-27	47.650	47.650	46.650	46.800	46.800	848,512
2023-11-24	47.200	47.510	46.770	46.810	46.810	554,499
2023-11-23	48.250	48.450	47.260	47.260	47.260	1,394,811
2023-11-22	48.480	48.890	47.500	48.190	48.190	981,517
2023-11-21	49.090	49.290	48.670	48.670	48.670	2,625,139
2023-11-20	49.240	49.270	48.490	48.630	48.630	1,335,166
2023-11-17	48.430	48.475	47.770	48.110	48.110	2,001,637
2023-11-16	47.250	48.130	47.110	48.010	48.010	1,251,798
2023-11-15	49.000	49.000	47.100	47.420	47.420	1,455,980
2023-11-14	46.300	46.490	45.730	46.160	46.160	2,048,930
2023-11-13	45.820	46.300	45.770	45.790	45.790	872,344
2023-11-10	45.570	45.930	44.890	45.610	45.610	1,685,263
2023-11-09	47.990	48.000	46.380	46.840	46.840	1,490,034
2023-11-08	45.420	47.010	45.050	46.970	46.970	2,574,108
2023-11-07	41.210	41.380	40.820	41.290	41.290	862,531
2023-11-06	41.110	41.800	40.880	41.500	41.500	973,644
2023-11-03	41.560	41.610	40.550	41.100	41.100	984,502
2023-11-02	40.210	40.980	40.160	40.870	40.870	1,243,312
2023-11-01	39.380	39.620	38.480	39.190	39.190	746,003
2023-10-31	39.000	39.630	38.910	39.090	39.090	1,129,691
2023-10-30	38.380	38.930	38.100	38.780	38.780	736,991
2023-10-27	38.900	39.320	38.750	38.840	38.840	463,345
2023-10-26	38.840	39.010	38.230	38.740	38.740	803,285
2023-10-25	40.000	40.290	39.080	39.110	39.110	719,400
2023-10-24	39.620	39.840	39.200	39.570	39.570	607,393
2023-10-23	39.000	39.630	38.950	39.310	39.310	622,897
2023-10-20	39.490	39.570	38.880	39.420	39.420	1,326,801
2023-10-19	39.680	40.170	39.250	40.000	40.000	1,171,227
2023-10-18	41.400	41.595	40.390	41.010	41.010	1,023,205
2023-10-17	41.520	42.390	41.455	41.870	41.870	716,786
2023-10-16	41.780	42.170	41.230	41.230	41.230	659,731
2023-10-13	41.750	42.070	41.580	41.780	41.780	757,369
2023-10-12	41.960	42.850	41.720	42.580	42.580	1,606,782
2023-10-11	40.950	41.580	40.730	41.580	41.580	1,292,676
2023-10-10	40.500	41.000	40.360	40.820	40.820	1,128,598
2023-10-09	40.130	40.580	39.860	40.300	40.300	1,014,753
2023-10-06	39.460	40.270	39.290	39.920	39.920	1,048,626
2023-10-05	39.430	39.685	39.240	39.600	39.600	1,398,457
2023-10-04	39.450	39.640	38.900	38.900	38.900	1,782,619
2023-10-03	40.350	40.500	39.770	39.830	39.830	1,358,459
2023-10-02	40.330	40.920	40.200	40.700	40.700	868,946
2023-09-29	40.710	41.220	40.680	40.790	40.790	1,535,513
2023-09-28	40.680	41.100	40.150	40.720	40.720	1,459,799
2023-09-27	41.050	41.415	40.660	41.030	41.030	1,311,444
2023-09-26	41.630	41.960	41.080	41.080	41.080	1,395,426
2023-09-25	41.000	41.840	40.690	41.580	41.580	1,175,902
2023-09-22	40.650	41.250	40.640	41.250	41.250	2,086,129
2023-09-21	42.000	42.140	41.070	41.530	41.530	1,818,477

← NewerPage 13 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-26	0.4317 EUR
2021-11-18	0.5756 EUR
2021-02-18	1.0073 EUR
2019-11-15	0.1468 EUR
2019-06-05	0.3728 EUR

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.