James Hardie Industries plc JHX.AX
ASX
AUD 36,07-0,16 (-0,44 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 36,07 | -0,44 % | AUD 36,28 | AUD 36,31 | AUD 35,90 | 575,81K |
| 2026-10-01 | AUD 36,23 | -0,17 % | AUD 36,60 | AUD 36,77 | AUD 36,23 | 1,62M |
| 2026-09-30 | AUD 36,29 | +0,44 % | AUD 36,00 | AUD 36,29 | AUD 35,73 | 1,35M |
| 2026-09-29 | AUD 36,13 | -2,35 % | AUD 36,24 | AUD 36,36 | AUD 35,93 | 654,42K |
| 2026-09-28 | AUD 37,00 | +0,05 % | AUD 36,88 | AUD 37,22 | AUD 36,72 | 633,02K |
| 2026-09-25 | AUD 36,98 | -2,48 % | AUD 36,95 | AUD 37,08 | AUD 36,55 | 910,18K |
| 2026-09-24 | AUD 37,92 | -0,65 % | AUD 38,00 | AUD 38,38 | AUD 37,85 | 2,52M |
| 2026-09-23 | AUD 38,17 | +3,08 % | AUD 38,15 | AUD 38,23 | AUD 37,91 | 1,36M |
| 2026-09-22 | AUD 37,03 | +1,81 % | AUD 37,22 | AUD 37,40 | AUD 37,00 | 1,73M |
| 2026-09-21 | AUD 36,37 | -0,22 % | AUD 36,18 | AUD 36,52 | AUD 36,14 | 1,10M |
| 2026-09-18 | AUD 36,45 | -2,75 % | AUD 36,50 | AUD 36,64 | AUD 36,01 | 6,38M |
| 2026-09-17 | AUD 37,48 | +0,48 % | AUD 37,53 | AUD 37,88 | AUD 37,23 | 2,44M |
| 2026-09-16 | AUD 37,30 | -5,23 % | AUD 37,86 | AUD 37,98 | AUD 36,97 | 3,07M |
| 2026-09-15 | AUD 39,36 | +0,61 % | AUD 39,78 | AUD 39,78 | AUD 39,35 | 1,16M |
| 2026-09-14 | AUD 39,12 | +0,28 % | AUD 39,50 | AUD 39,54 | AUD 38,99 | 1,15M |
| 2026-09-11 | AUD 39,01 | -2,35 % | AUD 39,07 | AUD 39,17 | AUD 38,43 | 2,27M |
| 2026-09-10 | AUD 39,95 | -1,79 % | AUD 40,15 | AUD 40,30 | AUD 39,25 | 2,62M |
| 2026-09-09 | AUD 40,68 | -2,52 % | AUD 41,28 | AUD 41,58 | AUD 40,60 | 1,54M |
| 2026-09-08 | AUD 41,73 | -0,62 % | AUD 42,30 | AUD 42,30 | AUD 41,73 | 920,00K |
| 2026-09-07 | AUD 41,99 | +1,70 % | AUD 41,82 | AUD 42,66 | AUD 41,68 | 893,25K |
| 2026-09-04 | AUD 41,29 | +2,79 % | AUD 40,86 | AUD 41,46 | AUD 40,71 | 890,19K |
| 2026-09-03 | AUD 40,17 | +0,63 % | AUD 40,25 | AUD 40,77 | AUD 39,96 | 1,45M |
| 2026-09-02 | AUD 39,92 | -3,53 % | AUD 39,91 | AUD 39,97 | AUD 39,41 | 1,51M |
| 2026-09-01 | AUD 41,38 | -0,27 % | AUD 41,05 | AUD 41,48 | AUD 41,05 | 900,79K |
| 2026-08-31 | AUD 41,49 | +0,17 % | AUD 41,45 | AUD 42,03 | AUD 41,36 | 753,32K |
| 2026-08-28 | AUD 41,42 | -0,77 % | AUD 41,00 | AUD 41,42 | AUD 40,60 | 512,16K |
| 2026-08-27 | AUD 41,74 | -1,77 % | AUD 42,24 | AUD 42,59 | AUD 41,67 | 975,28K |
| 2026-08-26 | AUD 42,49 | -0,21 % | AUD 42,59 | AUD 42,95 | AUD 42,29 | 1,57M |
| 2026-08-25 | AUD 42,58 | +0,66 % | AUD 42,21 | AUD 42,61 | AUD 41,90 | 1,02M |
| 2026-08-24 | AUD 42,30 | -1,26 % | AUD 42,35 | AUD 42,36 | AUD 41,98 | 736,29K |
| 2026-08-21 | AUD 42,84 | +0,09 % | AUD 42,80 | AUD 43,61 | AUD 42,63 | 2,16M |
| 2026-08-20 | AUD 42,80 | +3,03 % | AUD 41,76 | AUD 42,80 | AUD 41,70 | 1,47M |
| 2026-08-19 | AUD 41,54 | -2,26 % | AUD 41,40 | AUD 42,01 | AUD 41,03 | 2,73M |
| 2026-08-18 | AUD 42,50 | -2,83 % | AUD 42,96 | AUD 43,00 | AUD 42,38 | 2,33M |
| 2026-08-17 | AUD 43,74 | -0,23 % | AUD 43,02 | AUD 43,92 | AUD 43,00 | 1,34M |
| 2026-08-14 | AUD 43,84 | +0,46 % | AUD 43,80 | AUD 44,10 | AUD 43,70 | 2,13M |
| 2026-08-13 | AUD 43,64 | -0,48 % | AUD 43,49 | AUD 43,76 | AUD 43,36 | 1,46M |
| 2026-08-12 | AUD 43,85 | +1,58 % | AUD 43,78 | AUD 44,12 | AUD 43,27 | 1,90M |
| 2026-08-11 | AUD 43,17 | +0,44 % | AUD 42,67 | AUD 43,39 | AUD 42,67 | 1,64M |
| 2026-08-10 | AUD 42,98 | -0,46 % | AUD 43,05 | AUD 43,47 | AUD 42,30 | 1,99M |
| 2026-08-07 | AUD 43,18 | +5,78 % | AUD 42,05 | AUD 43,18 | AUD 42,05 | 2,70M |
| 2026-08-06 | AUD 40,82 | +1,52 % | AUD 39,93 | AUD 40,82 | AUD 39,74 | 2,09M |
| 2026-08-05 | AUD 40,21 | +2,55 % | AUD 40,08 | AUD 40,53 | AUD 39,85 | 2,32M |
| 2026-08-04 | AUD 39,21 | +4,01 % | AUD 39,15 | AUD 39,36 | AUD 39,00 | 1,62M |
| 2026-08-03 | AUD 37,70 | +1,32 % | AUD 37,35 | AUD 37,89 | AUD 37,20 | 774,76K |
| 2026-07-31 | AUD 37,21 | -0,16 % | AUD 37,38 | AUD 37,38 | AUD 36,59 | 1,93M |
| 2026-07-30 | AUD 37,27 | -3,12 % | AUD 37,31 | AUD 37,47 | AUD 36,87 | 2,34M |
| 2026-07-29 | AUD 38,47 | +1,08 % | AUD 38,20 | AUD 38,47 | AUD 37,79 | 2,32M |
| 2026-07-28 | AUD 38,06 | -1,27 % | AUD 38,15 | AUD 38,27 | AUD 37,79 | 533,38K |
| 2026-07-27 | AUD 38,55 | +4,41 % | AUD 37,50 | AUD 38,55 | AUD 37,50 | 735,50K |
| 2026-07-24 | AUD 36,92 | -0,19 % | AUD 37,60 | AUD 37,60 | AUD 36,59 | 1,66M |
| 2026-07-23 | AUD 36,99 | +6,14 % | AUD 37,25 | AUD 37,89 | AUD 36,62 | 4,20M |
| 2026-07-22 | AUD 34,85 | -2,33 % | AUD 35,11 | AUD 35,36 | AUD 34,50 | 1,83M |
| 2026-07-21 | AUD 35,68 | -2,49 % | AUD 35,98 | AUD 36,32 | AUD 35,68 | 1,59M |
| 2026-07-20 | AUD 36,59 | -2,69 % | AUD 37,33 | AUD 37,65 | AUD 36,59 | 1,05M |
| 2026-07-17 | AUD 37,60 | +0,21 % | AUD 38,20 | AUD 38,60 | AUD 37,49 | 1,77M |
| 2026-07-16 | AUD 37,52 | +1,00 % | AUD 37,34 | AUD 37,67 | AUD 37,23 | 890,21K |
| 2026-07-15 | AUD 37,15 | +4,41 % | AUD 36,80 | AUD 37,37 | AUD 36,78 | 1,43M |
| 2026-07-14 | AUD 35,58 | +1,60 % | AUD 34,95 | AUD 35,60 | AUD 34,81 | 1,33M |
| 2026-07-13 | AUD 35,02 | -0,09 % | AUD 35,33 | AUD 35,54 | AUD 35,02 | 1,06M |
| 2026-07-10 | AUD 35,05 | +0,57 % | AUD 35,02 | AUD 35,13 | AUD 34,64 | 1,48M |
| 2026-07-09 | AUD 34,85 | -3,09 % | AUD 35,40 | AUD 35,42 | AUD 34,62 | 793,86K |
| 2026-07-08 | AUD 35,96 | -1,48 % | AUD 35,85 | AUD 36,02 | AUD 35,56 | 1,29M |
| 2026-07-07 | AUD 36,50 | -1,59 % | AUD 36,70 | AUD 36,99 | AUD 36,50 | 946,84K |
| 2026-07-06 | AUD 37,09 | +0,22 % | AUD 37,00 | AUD 37,20 | AUD 36,57 | 600,39K |
| 2026-07-03 | AUD 37,01 | +0,38 % | AUD 37,20 | AUD 37,62 | AUD 36,98 | 1,23M |
| 2026-07-02 | AUD 36,87 | -1,15 % | AUD 36,93 | AUD 37,12 | AUD 36,71 | 2,09M |
| 2026-07-01 | AUD 37,30 | -2,33 % | AUD 37,85 | AUD 37,95 | AUD 37,26 | 2,59M |
| 2026-06-30 | AUD 38,19 | -0,62 % | AUD 37,75 | AUD 38,36 | AUD 37,62 | 2,02M |
| 2026-06-29 | AUD 38,43 | +2,56 % | AUD 38,44 | AUD 38,89 | AUD 38,39 | 2,54M |
| 2026-06-26 | AUD 37,47 | +1,68 % | AUD 37,46 | AUD 37,52 | AUD 36,95 | 2,65M |
| 2026-06-25 | AUD 36,85 | +5,23 % | AUD 37,05 | AUD 37,42 | AUD 36,82 | 3,40M |
| 2026-06-24 | AUD 35,02 | +1,16 % | AUD 34,88 | AUD 35,27 | AUD 34,73 | 2,52M |
| 2026-06-23 | AUD 34,62 | -0,77 % | AUD 34,90 | AUD 34,98 | AUD 34,48 | 2,18M |
| 2026-06-22 | AUD 34,89 | +1,25 % | AUD 34,84 | AUD 35,10 | AUD 34,68 | 1,45M |
| 2026-06-19 | AUD 34,46 | -2,41 % | AUD 35,29 | AUD 35,34 | AUD 34,40 | 10,13M |
| 2026-06-18 | AUD 35,31 | -2,00 % | AUD 35,70 | AUD 35,99 | AUD 35,19 | 2,78M |
| 2026-06-17 | AUD 36,03 | +2,04 % | AUD 35,91 | AUD 36,05 | AUD 35,62 | 3,19M |
| 2026-06-16 | AUD 35,31 | +0,94 % | AUD 35,60 | AUD 36,11 | AUD 34,94 | 2,76M |
| 2026-06-15 | AUD 34,98 | +4,17 % | AUD 34,10 | AUD 35,37 | AUD 34,10 | 2,27M |
| 2026-06-12 | AUD 33,58 | +6,10 % | AUD 33,77 | AUD 34,12 | AUD 33,57 | 1,89M |
| 2026-06-11 | AUD 31,65 | -2,65 % | AUD 31,45 | AUD 31,72 | AUD 31,19 | 1,79M |
| 2026-06-10 | AUD 32,51 | +3,80 % | AUD 32,75 | AUD 33,04 | AUD 32,49 | 3,78M |
| 2026-06-09 | AUD 31,32 | -2,40 % | AUD 31,56 | AUD 32,18 | AUD 31,14 | 2,95M |
| 2026-06-05 | AUD 32,09 | +0,12 % | AUD 32,46 | AUD 32,74 | AUD 32,01 | 1,54M |
| 2026-06-04 | AUD 32,05 | +0,09 % | AUD 32,25 | AUD 32,60 | AUD 31,91 | 1,66M |
| 2026-06-03 | AUD 32,02 | +1,78 % | AUD 31,92 | AUD 32,20 | AUD 31,79 | 2,26M |
| 2026-06-02 | AUD 31,46 | -2,51 % | AUD 30,87 | AUD 31,62 | AUD 30,87 | 2,37M |
| 2026-06-01 | AUD 32,27 | +1,10 % | AUD 32,32 | AUD 32,75 | AUD 32,13 | 1,65M |
| 2026-05-29 | AUD 31,92 | +3,13 % | AUD 31,82 | AUD 32,20 | AUD 31,66 | 3,32M |