Mercado fechado

James Hardie Industries plc (JHX.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
54,86+0,14 (+0,26%)
No fechamento: 04:10PM AEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202454,0755,3454,0654,8654,86835.689
24 de abr. de 202455,3955,7654,7254,7254,72808.913
23 de abr. de 202454,7354,9254,1254,9154,911.144.893
22 de abr. de 202453,6153,8352,3353,1453,14752.637
19 de abr. de 202453,2253,9052,5753,3353,331.024.287
18 de abr. de 202453,6154,4653,6154,0054,00938.752
17 de abr. de 202454,9954,9953,8354,0254,021.151.951
16 de abr. de 202456,2956,7355,1355,5855,581.047.652
15 de abr. de 202456,6057,4656,6056,8356,83675.091
12 de abr. de 202457,3857,7456,9957,4557,45747.477
11 de abr. de 202458,1258,1757,0658,1758,171.036.263
10 de abr. de 202458,8360,1158,8359,6159,61626.378
09 de abr. de 202460,2960,4358,5858,7058,70659.329
08 de abr. de 202459,4659,6359,0759,4259,42354.133
05 de abr. de 202458,8159,1558,3659,1159,11770.323
04 de abr. de 202459,8960,1459,1259,7059,70469.421
03 de abr. de 202458,9159,6357,9358,8658,861.012.675
02 de abr. de 202461,1561,8060,3960,7360,73936.163
28 de mar. de 202461,0261,6160,7561,6161,61806.459
27 de mar. de 202460,4361,0560,3660,7660,76583.487
26 de mar. de 202460,7361,1660,4860,6360,63745.401
25 de mar. de 202460,7761,7960,7661,1261,12714.506
22 de mar. de 202460,7560,9960,2560,5060,501.246.347
21 de mar. de 202460,1960,6059,3160,4860,482.265.366
20 de mar. de 202460,7760,9459,9960,0060,00968.268
19 de mar. de 202459,9560,5159,4660,1160,11988.644
18 de mar. de 202459,2560,6259,2559,7359,73834.812
15 de mar. de 202460,4260,8058,8859,4759,472.061.591
14 de mar. de 202461,1762,3960,7761,6061,60780.152
13 de mar. de 202460,7061,8160,2261,5061,50773.792
12 de mar. de 202461,5261,8860,2060,6060,60857.085
11 de mar. de 202462,1062,6661,8861,9761,97604.927
08 de mar. de 202462,6063,1162,3162,6062,60773.949
07 de mar. de 202462,1962,3761,3262,1562,15957.665
06 de mar. de 202461,2961,5760,7661,5461,54965.387
05 de mar. de 202461,0561,5760,2561,1461,14982.474
04 de mar. de 202461,8461,8560,9761,5161,51521.244
01 de mar. de 202461,3261,8560,8461,2861,281.071.081
29 de fev. de 202459,7760,7559,3360,7560,751.987.182
28 de fev. de 202459,5060,1559,2659,5859,58736.876
27 de fev. de 202458,6159,7858,3859,0359,03716.842
26 de fev. de 202458,9459,4858,0058,6858,68657.246
23 de fev. de 202458,8659,5858,8258,8858,881.089.070
22 de fev. de 202456,9058,3156,7458,1058,10783.720
21 de fev. de 202456,7257,9856,1057,1357,131.096.094
20 de fev. de 202456,5656,7655,2456,5456,54825.637
19 de fev. de 202457,3057,6055,9256,5756,57895.114
16 de fev. de 202457,3857,9757,0457,3057,301.057.941
15 de fev. de 202456,1057,3055,8856,9956,991.238.629
14 de fev. de 202453,8155,4253,4055,4255,421.504.806
13 de fev. de 202456,3857,6353,9154,1954,192.400.416
12 de fev. de 202459,3059,5058,9359,2059,20602.192
09 de fev. de 202459,1559,3458,8559,2859,28901.723
08 de fev. de 202459,4959,4958,5858,9358,93765.747
07 de fev. de 202460,0460,0458,2158,4358,43892.546
06 de fev. de 202458,4060,0057,6659,6059,601.698.169
05 de fev. de 202459,6059,7658,7259,0759,071.015.860
02 de fev. de 202458,4959,5858,0159,3559,35888.551
01 de fev. de 202457,5657,9257,3057,6957,69727.518
31 de jan. de 202458,0458,3856,7158,2158,211.444.688
30 de jan. de 202458,2058,3057,2157,6657,66785.956
29 de jan. de 202456,4457,6756,4457,4657,461.376.992
25 de jan. de 202455,7056,0455,2955,5655,561.245.192
24 de jan. de 202456,2056,6955,2055,9855,981.468.307
23 de jan. de 202457,7758,9057,1257,4557,451.037.503
22 de jan. de 202457,2958,0057,0157,4957,49890.894
19 de jan. de 202456,3756,8856,1656,6556,651.485.146
18 de jan. de 202455,2555,8655,2555,3955,39970.673
17 de jan. de 202455,7555,9855,2555,6655,66797.067
16 de jan. de 202456,0756,1955,5555,8055,80762.996
15 de jan. de 202455,7556,3055,6356,3056,3058.650
12 de jan. de 202455,2256,1354,8656,1356,13923.007
11 de jan. de 202455,3455,6955,0155,3755,37898.497
10 de jan. de 202454,6754,8354,1554,4454,44649.656
09 de jan. de 202454,5755,0954,2054,4354,43871.616
08 de jan. de 202453,7354,0853,4653,6953,69503.031
05 de jan. de 202454,7054,7953,7353,9853,98521.338
04 de jan. de 202454,3854,6953,8854,5454,541.117.597
03 de jan. de 202456,0056,2655,0255,1955,191.062.383
02 de jan. de 202457,4457,5656,6756,8856,88566.820
29 de dez. de 202356,0056,5455,7256,4956,49585.233
28 de dez. de 202356,1556,1555,4956,0056,00545.094
27 de dez. de 202355,5756,0555,4255,8555,85792.564
22 de dez. de 202354,7755,0754,6854,7454,741.764.595
21 de dez. de 202354,4255,0253,8254,5754,572.154.511
20 de dez. de 202353,6654,7953,4554,5254,521.708.130
19 de dez. de 202351,8052,9251,4552,7352,73828.403
18 de dez. de 202350,6951,9550,6951,6151,61873.018
15 de dez. de 202352,5052,8751,4652,0052,002.656.026
14 de dez. de 202350,5452,3250,5251,9851,982.757.234
13 de dez. de 202349,6750,0149,4149,8949,891.134.644
12 de dez. de 202349,6750,0749,3249,5949,591.045.895
11 de dez. de 202349,9450,0148,7949,1949,191.241.098
08 de dez. de 202349,8850,0349,4649,5049,50852.620
07 de dez. de 202350,3350,3349,3450,0850,081.127.414
06 de dez. de 202350,0050,5649,6550,1250,121.636.526
05 de dez. de 202349,2949,5748,7749,2849,281.147.355
04 de dez. de 202349,6050,5449,0949,7249,721.571.793
01 de dez. de 202348,7548,8348,1648,5948,59741.127
30 de nov. de 202347,8248,8547,5248,7248,722.269.881
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...