James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	26.600	27.080	26.300	26.960	26.960	1,493,697
2023-01-03	26.760	26.760	25.860	26.120	26.120	566,325
2022-12-30	26.380	26.450	26.300	26.400	26.400	607,154
2022-12-29	26.130	26.220	25.840	26.080	26.080	746,314
2022-12-28	26.200	26.460	26.050	26.130	26.130	717,528
2022-12-23	26.200	26.390	25.910	26.200	26.200	1,236,549
2022-12-22	27.740	27.740	26.390	26.560	26.560	1,801,132
2022-12-21	27.370	27.690	27.050	27.140	27.140	2,227,371
2022-12-20	28.420	28.600	27.360	27.360	27.360	3,028,571
2022-12-19	28.580	29.055	28.510	28.800	28.800	1,906,114
2022-12-16	29.300	29.690	28.960	29.480	29.480	2,112,570
2022-12-15	29.110	30.050	29.010	29.680	29.680	1,578,656
2022-12-14	30.030	30.300	29.580	29.930	29.930	2,693,775
2022-12-13	29.900	29.910	29.150	29.150	29.150	1,670,973
2022-12-12	29.070	29.700	28.790	29.460	29.460	1,128,548
2022-12-09	29.500	29.620	29.040	29.260	29.260	997,061
2022-12-08	28.300	29.265	27.950	29.160	29.160	1,930,451
2022-12-07	29.000	29.000	28.300	28.550	28.550	2,353,361
2022-12-06	30.110	30.200	29.350	29.360	29.360	1,336,250
2022-12-05	30.710	31.040	30.410	30.640	30.640	1,166,370
2022-12-02	30.800	31.320	30.700	31.130	31.130	1,958,146
2022-12-01	29.990	31.075	29.990	30.780	30.780	2,948,311
2022-11-30	29.260	29.480	29.010	29.200	29.200	3,044,417
2022-11-29	29.560	29.750	29.110	29.400	29.400	1,224,428
2022-11-28	30.000	30.000	29.370	29.680	29.680	1,551,422
2022-11-25	30.400	30.860	29.810	30.070	30.070	1,626,187
2022-11-24	29.300	30.420	29.290	30.180	30.180	1,371,078
2022-11-23	29.010	29.270	28.510	29.200	29.200	1,358,180
2022-11-22	29.450	29.450	28.910	28.910	28.910	1,478,301
2022-11-21	29.300	29.500	28.920	29.130	29.130	1,209,662
2022-11-18	29.650	29.850	29.485	29.550	29.550	1,601,402
2022-11-17	29.270	29.760	29.080	29.700	29.700	1,145,341
2022-11-16	29.650	29.890	29.000	29.190	29.190	1,226,166
2022-11-15	29.300	30.430	29.285	29.990	29.990	1,916,623
2022-11-14	29.880	30.270	29.140	29.400	29.400	1,553,930
2022-11-11	29.620	29.930	29.110	29.800	29.800	4,766,916
2022-11-10	28.100	28.680	28.085	28.200	28.200	2,255,182
2022-11-09	28.700	28.750	27.390	28.490	28.490	4,272,668
2022-11-08	29.900	30.020	28.490	28.810	28.810	5,068,920
2022-11-07	33.540	33.840	33.150	33.390	33.390	995,879
2022-11-04	32.720	33.690	32.400	32.970	32.970	1,108,129
2022-11-03	33.450	33.450	32.810	33.050	33.050	829,873
2022-11-02	34.580	34.840	33.960	34.110	34.110	1,374,108
2022-11-01	33.900	34.680	33.565	34.680	34.680	793,728
2022-10-31	34.210	34.220	33.670	34.000	34.000	880,265
2022-10-28	33.210	33.750	33.140	33.460	33.460	689,835
2022-10-27	33.140	33.500	32.770	32.990	32.990	866,124
2022-10-26	33.950	34.140	33.070	33.320	33.320	835,706
2022-10-25	33.220	33.710	32.870	33.190	33.190	962,205
2022-10-24	32.860	33.090	32.630	32.930	32.930	1,358,733
2022-10-21	31.950	32.140	31.710	31.740	31.740	1,181,147
2022-10-20	32.590	32.720	32.080	32.250	32.250	1,411,373
2022-10-19	32.740	33.330	32.600	33.160	33.160	934,264
2022-10-18	32.340	32.640	32.010	32.470	32.470	1,370,994
2022-10-17	32.000	32.190	31.370	31.400	31.400	1,269,051
2022-10-14	32.780	33.020	32.420	32.900	32.900	801,201
2022-10-13	32.600	33.040	32.200	32.240	32.240	1,139,810
2022-10-12	32.750	33.070	32.390	32.870	32.870	1,287,795
2022-10-11	33.000	33.610	32.720	32.970	32.970	898,354
2022-10-10	32.780	33.200	31.950	32.450	32.450	780,824

← NewerPage 17 of 22 · 1,265 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.