James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	42.040	42.400	41.830	42.090	42.090	2,215,952
2023-09-19	42.750	42.750	41.840	42.100	42.100	1,913,837
2023-09-18	43.880	43.950	42.600	42.810	42.810	1,208,356
2023-09-15	44.850	45.055	43.740	43.900	43.900	3,206,618
2023-09-14	44.570	44.900	44.160	44.280	44.280	1,597,688
2023-09-13	45.200	45.250	43.970	44.420	44.420	1,817,148
2023-09-12	45.910	46.010	45.280	45.420	45.420	1,486,713
2023-09-11	46.200	46.270	45.620	45.820	45.820	701,496
2023-09-08	46.040	46.335	45.705	46.170	46.170	1,139,062
2023-09-07	46.150	46.220	45.330	45.620	45.620	1,597,971
2023-09-06	46.320	46.480	45.510	46.050	46.050	1,922,890
2023-09-05	46.400	46.970	46.090	46.840	46.840	1,309,042
2023-09-04	47.300	47.310	46.500	46.720	46.720	781,546
2023-09-01	46.790	47.340	46.670	46.720	46.720	996,476
2023-08-31	45.670	46.660	45.670	46.530	46.530	2,095,123
2023-08-30	45.580	46.200	45.280	45.780	45.780	1,815,529
2023-08-29	45.070	45.400	44.890	45.160	45.160	1,852,031
2023-08-28	44.750	45.030	44.450	44.660	44.660	2,122,572
2023-08-25	44.320	44.870	44.150	44.150	44.150	2,084,303
2023-08-24	44.530	44.595	43.990	44.340	44.340	2,602,637
2023-08-23	44.280	44.820	43.950	44.140	44.140	1,480,291
2023-08-22	44.680	45.230	43.860	43.860	43.860	2,315,141
2023-08-21	44.870	45.460	44.560	44.700	44.700	2,735,482
2023-08-18	45.680	46.030	44.870	45.200	45.200	2,365,259
2023-08-17	46.260	46.770	46.000	46.580	46.580	2,137,261
2023-08-16	47.440	47.750	45.910	46.080	46.080	2,886,996
2023-08-15	46.670	47.510	46.640	47.110	47.110	1,783,036
2023-08-14	45.890	46.490	45.550	46.490	46.490	2,115,496
2023-08-11	46.210	46.580	46.140	46.470	46.470	1,149,762
2023-08-10	46.000	47.095	46.000	46.990	46.990	1,872,122
2023-08-09	48.300	48.400	46.200	46.570	46.570	3,024,408
2023-08-08	46.010	47.450	45.150	46.620	46.620	4,667,519
2023-08-07	41.200	41.215	40.560	40.760	40.760	876,128
2023-08-04	41.180	41.280	40.250	40.990	40.990	1,618,072
2023-08-03	41.750	41.780	40.905	41.340	41.340	2,127,855
2023-08-02	43.030	43.200	42.020	42.540	42.540	1,505,574
2023-08-01	43.500	43.670	42.800	42.970	42.970	1,007,337
2023-07-31	43.700	44.000	43.155	43.480	43.480	1,333,095
2023-07-28	42.820	43.240	42.770	43.240	43.240	1,046,416
2023-07-27	41.850	42.955	41.760	42.950	42.950	1,895,502
2023-07-26	42.070	42.110	41.120	41.670	41.670	1,324,579
2023-07-25	41.460	41.830	41.290	41.450	41.450	907,364
2023-07-24	40.990	41.680	40.730	41.330	41.330	1,131,215
2023-07-21	40.780	40.960	40.270	40.480	40.480	1,787,499
2023-07-20	40.490	41.100	40.340	40.580	40.580	1,259,751
2023-07-19	40.500	40.730	40.175	40.510	40.510	1,368,409
2023-07-18	40.190	40.475	39.810	39.990	39.990	1,019,083
2023-07-17	40.360	40.370	39.760	40.190	40.190	814,706
2023-07-14	40.300	40.695	40.080	40.450	40.450	1,352,219
2023-07-13	39.590	40.110	39.560	39.980	39.980	1,806,522
2023-07-12	39.230	39.330	38.800	39.050	39.050	677,345
2023-07-11	38.890	39.050	38.540	39.020	39.020	848,121
2023-07-10	39.110	39.140	38.240	38.380	38.380	982,810
2023-07-07	39.160	39.195	38.330	38.690	38.690	1,486,959
2023-07-06	39.880	40.220	39.610	40.000	40.000	830,958
2023-07-05	40.120	40.400	39.630	40.050	40.050	1,054,966
2023-07-04	40.320	40.500	40.060	40.400	40.400	1,036,126
2023-07-03	40.000	40.230	39.690	40.080	40.080	1,109,427
2023-06-30	39.420	39.770	39.300	39.750	39.750	1,564,702
2023-06-29	39.240	39.620	38.860	39.370	39.370	1,023,782

← NewerPage 14 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.