La bourse est fermée

James Hardie Industries plc (JHX.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
54,57-0,24 (-0,44 %)
À la clôture : 4:10PM AEDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 nov. 202154,8055,9354,5454,5754,57902 955
25 nov. 202155,4555,6353,8454,8154,81827 009
24 nov. 202155,0755,8654,5855,2655,26677 411
23 nov. 202155,0055,7554,6055,5055,50734 638
22 nov. 202154,5955,9354,2655,0355,03679 609
19 nov. 202153,5155,0753,5154,7654,76707 195
18 nov. 202154,1654,2853,3453,8553,85977 715
18 nov. 20210.4 Dividende
17 nov. 202155,9656,0355,1155,3654,961 286 890
16 nov. 202156,1456,2654,8055,1454,74831 051
15 nov. 202156,9757,1555,9956,4656,05658 833
12 nov. 202154,7156,5854,4256,4856,071 678 210
11 nov. 202154,2554,4952,0353,7153,321 197 862
10 nov. 202154,8554,9854,1154,7754,37802 386
09 nov. 202154,7455,2753,4953,9453,552 187 705
08 nov. 202155,4955,5853,8354,3353,94805 925
05 nov. 202154,6955,1354,2654,8554,45687 458
04 nov. 202153,9954,3053,4354,0353,64561 976
03 nov. 202152,9854,1552,6953,8753,48883 859
02 nov. 202152,2752,7551,7651,9951,61260 268
01 nov. 202152,0052,5751,6652,2651,88569 214
29 oct. 202151,7052,3551,4151,6551,281 194 838
28 oct. 202151,2652,1651,2651,8751,50700 630
27 oct. 202152,5052,5850,8551,4351,06990 662
26 oct. 202152,5853,1152,3352,5252,14611 929
25 oct. 202152,6052,8352,0952,3852,00569 142
22 oct. 202151,8152,8851,7752,5152,131 487 925
21 oct. 202151,2052,1250,8751,9051,53798 812
20 oct. 202150,9551,5050,5951,0350,66841 992
19 oct. 202150,0751,0550,0750,3950,03827 292
18 oct. 202149,9050,3349,4250,0749,71697 661
15 oct. 202149,9050,0049,1149,4749,11731 630
14 oct. 202147,7949,1447,5548,8248,471 091 484
13 oct. 202148,1448,4247,6847,9147,56749 909
12 oct. 202146,8648,2246,7048,0147,661 344 269
11 oct. 202148,1148,3947,7148,1347,781 164 615
08 oct. 202149,9049,9948,8949,1548,79731 710
07 oct. 202149,0749,5348,6549,3649,00761 435
06 oct. 202149,5049,6648,8448,9048,55785 892
05 oct. 202148,8649,5948,5149,3148,95835 868
04 oct. 202150,2050,3649,4949,7449,38397 372
01 oct. 202149,4549,6248,5649,3949,031 013 714
30 sept. 202149,9950,4349,4950,2749,911 879 749
29 sept. 202149,9050,3849,1849,7649,401 115 720
28 sept. 202151,7051,9050,7651,0050,63972 779
27 sept. 202153,0053,2052,3652,7352,35712 012
24 sept. 202153,6754,0152,3752,7152,33993 389
23 sept. 202154,3954,5353,7453,8653,47755 298
22 sept. 202153,1154,3452,6853,8153,421 027 275
21 sept. 202152,4953,1952,4953,0652,68606 706
20 sept. 202153,0053,0352,1052,7352,35591 253
17 sept. 202154,5054,8053,3353,9553,561 670 844
16 sept. 202154,0155,4454,0154,8954,491 069 315
15 sept. 202154,2054,6853,4254,0253,63992 380
14 sept. 202154,0054,4053,2754,1253,73822 436
13 sept. 202153,3854,1153,3653,8753,48587 137
10 sept. 202152,4053,7752,2053,3352,94928 256
09 sept. 202152,8852,9951,6752,1251,741 062 539
08 sept. 202153,7853,7952,9253,2552,87937 362
07 sept. 202154,0054,7053,8654,5754,18636 609
06 sept. 202153,7254,0453,0954,0453,65528 207
03 sept. 202154,6054,7654,2254,3153,92735 584
02 sept. 202153,6653,9352,5753,4953,10956 524
01 sept. 202152,5253,0752,1652,9752,59753 494
31 août 202152,2953,2351,8753,0452,661 295 220
30 août 202152,7352,8552,3752,3852,00683 654
27 août 202152,6753,1752,4052,6652,281 826 861
26 août 202154,0454,0952,6953,2152,83900 946
25 août 202154,3654,9254,0654,1253,731 117 009
24 août 202153,8054,5653,5853,7853,39994 067
23 août 202153,5053,5052,9553,3452,95717 602
20 août 202153,2954,2653,0153,0252,641 761 805
19 août 202152,6052,9052,2652,7152,331 356 661
18 août 202151,2952,1251,2851,6851,311 394 576
17 août 202151,0051,5550,6051,2650,891 051 627
16 août 202151,3051,5850,5751,0350,66675 892
13 août 202150,4851,4250,3651,1250,75943 456
12 août 202150,2550,6850,0650,3950,031 040 675
11 août 202150,1450,6349,8950,0049,641 743 028
10 août 202150,7250,7249,2749,3248,961 349 367
09 août 202148,0848,3547,8147,9347,581 113 817
06 août 202147,3848,2847,3848,1347,78973 574
05 août 202146,0047,7245,9947,3647,021 374 243
04 août 202145,9046,2045,5746,2045,87810 775
03 août 202145,7546,2845,6346,1345,801 078 820
02 août 202145,9546,3145,7846,1645,83790 674
30 juil. 202146,0046,1245,4845,7345,40674 290
29 juil. 202145,6546,2345,6146,1645,83941 242
28 juil. 202146,0046,1545,2445,7545,42792 239
27 juil. 202146,0746,4945,6045,8945,56928 792
26 juil. 202146,6947,1746,0946,2045,87625 241
23 juil. 202146,3646,6146,1846,4946,15588 030
22 juil. 202146,7446,9846,1146,7146,37986 509
21 juil. 202145,8046,7745,7946,3546,021 115 092
20 juil. 202145,0045,7244,9145,5645,23713 673
19 juil. 202145,4745,5745,0245,3144,98374 326
16 juil. 202145,7246,0245,3045,7545,42854 461
15 juil. 202145,6045,9845,3845,4945,161 059 822
14 juil. 202145,2046,1745,1645,4645,131 328 201
13 juil. 202144,6545,2344,3044,9544,631 167 710
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...