James Hardie Industries ADR

JHX
🏛️ usa →
20.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 19.75 20.57 19.67 20.35 8.4M
2025-10-02 19.68 19.87 19.52 19.72 5.5M
2025-10-01 19.31 19.66 19.25 19.63 5.2M
2025-09-30 18.81 19.27 18.79 19.21 6.2M
2025-09-29 18.87 18.88 18.50 18.81 4.9M
2025-09-26 18.65 18.89 18.42 18.77 8.8M
2025-09-25 17.93 18.63 17.85 18.60 8.2M
2025-09-24 18.76 18.82 18.16 18.25 11.3M
2025-09-23 19.73 19.93 19.18 19.32 5.5M
2025-09-22 19.09 19.63 19.09 19.59 4.9M
2025-09-19 19.23 19.45 18.95 19.27 9.9M
2025-09-18 19.27 19.50 19.18 19.29 5.2M
2025-09-17 19.53 19.92 19.09 19.16 7.4M
2025-09-16 20.07 20.16 19.56 19.60 4.4M
2025-09-15 20.14 20.27 19.92 20.14 5.5M
2025-09-12 20.00 20.11 19.77 19.99 4.2M
2025-09-11 19.80 20.14 19.42 20.01 7.1M
2025-09-10 19.53 19.82 19.42 19.78 4.9M
2025-09-09 20.09 20.09 19.46 19.46 5.0M
2025-09-08 20.13 20.29 19.89 20.17 5.1M
2025-09-05 20.02 20.32 19.74 20.22 8.5M
2025-09-04 19.45 19.57 19.22 19.54 7.6M
2025-09-03 19.55 19.64 19.18 19.40 6.6M
2025-09-02 19.78 19.82 19.50 19.64 8.8M
2025-08-29 20.50 20.67 20.08 20.13 10.0M
2025-08-28 20.59 20.95 20.40 20.59 10.4M
2025-08-27 20.03 20.60 19.97 20.37 7.6M
2025-08-26 19.83 20.25 19.70 20.10 7.8M
2025-08-25 20.53 20.63 19.62 19.81 10.7M
2025-08-22 19.76 20.78 19.42 20.51 21.6M
2025-08-21 18.52 19.85 18.32 19.78 32.9M
2025-08-20 19.90 20.50 17.91 18.64 71.3M
2025-08-19 28.76 28.90 28.19 28.43 10.3M
2025-08-18 29.61 29.64 28.88 28.90 6.5M
2025-08-15 29.64 29.78 28.79 29.01 3.9M
2025-08-14 29.33 29.64 29.16 29.27 3.6M
2025-08-13 28.72 29.83 28.72 29.66 4.6M
2025-08-12 28.30 28.86 28.04 28.66 3.9M
2025-08-11 28.15 28.43 27.81 28.02 4.3M
2025-08-08 28.26 28.39 27.90 28.21 4.1M
2025-08-07 28.12 28.22 27.60 27.71 4.2M
2025-08-06 28.03 28.25 27.61 27.72 3.8M
2025-08-05 26.60 27.46 26.53 27.43 5.2M
2025-08-04 26.01 26.46 25.87 26.33 4.4M
2025-08-01 25.73 26.27 25.51 25.88 3.3M
2025-07-31 26.50 26.79 25.82 25.94 4.7M
2025-07-30 27.33 27.44 26.77 26.94 4.4M
2025-07-29 27.27 27.60 27.17 27.30 2.8M
2025-07-28 26.94 27.18 26.72 27.00 2.9M
2025-07-25 27.28 27.35 26.92 26.94 3.4M
2025-07-24 27.52 27.59 27.06 27.33 4.1M
2025-07-23 27.77 27.89 27.41 27.50 4.1M
2025-07-22 26.15 27.35 25.97 27.19 5.2M
2025-07-21 26.50 26.72 26.12 26.25 3.8M
2025-07-18 26.51 26.89 26.17 26.26 2.9M
2025-07-17 26.71 26.73 26.30 26.56 5.3M
2025-07-16 26.15 26.70 25.71 26.65 7.7M
2025-07-15 26.97 26.97 25.99 26.14 3.2M
2025-07-14 27.32 27.47 26.60 26.68 7.1M
2025-07-11 27.90 28.13 27.32 27.51 5.5M
2025-07-10 27.89 28.71 27.77 28.27 12.5M
2025-07-09 27.86 28.14 27.70 27.78 8.7M
2025-07-08 28.19 28.62 28.00 28.08 10.4M
2025-07-07 28.35 28.70 27.52 27.90 13.2M
2025-07-03 28.36 28.89 27.98 28.77 12.3M
2025-07-02 28.21 29.08 28.16 28.35 13.8M
2025-07-01 26.95 28.29 26.50 28.08 19.8M
2025-06-30 27.10 27.17 26.37 26.89 16.6M
2025-06-27 25.97 27.62 25.85 27.59 12.3M
2025-06-26 25.63 26.20 25.36 25.77 5.5M
2025-06-25 25.08 25.75 24.87 25.60 7.8M
2025-06-24 24.82 25.20 24.47 24.63 6.1M
2025-06-23 23.79 24.56 23.56 24.52 5.7M
2025-06-20 24.00 24.32 23.86 23.96 5.3M
2025-06-18 24.40 24.91 24.21 24.28 5.0M
2025-06-17 25.42 25.67 24.98 25.07 4.4M
2025-06-16 26.19 26.54 25.62 25.80 3.2M
2025-06-13 26.43 26.54 25.90 26.27 4.1M
2025-06-12 26.57 27.22 26.43 26.99 3.9M
2025-06-11 27.35 27.66 27.08 27.18 3.6M
2025-06-10 27.22 27.60 26.98 27.28 5.8M
2025-06-09 25.96 27.05 25.86 26.94 6.6M
2025-06-06 26.45 26.56 25.76 25.76 5.9M
2025-06-05 25.80 26.66 25.63 26.62 7.6M
2025-06-04 25.03 25.64 24.80 25.57 6.6M
2025-06-03 23.95 24.87 23.85 24.77 10.9M
2025-06-02 23.30 23.92 23.06 23.91 10.6M
2025-05-30 22.71 23.35 22.45 23.30 8.0M
2025-05-29 22.31 23.01 22.09 23.01 6.5M
2025-05-28 22.92 23.04 22.01 22.07 4.1M
2025-05-27 23.64 23.77 22.90 23.20 3.0M
2025-05-23 23.38 23.58 23.19 23.45 3.0M
2025-05-22 23.46 23.92 23.32 23.76 3.1M
2025-05-21 23.26 24.26 22.85 23.87 6.6M
2025-05-20 25.02 25.11 24.67 24.73 2.3M
2025-05-19 24.75 25.25 24.44 25.25 1.8M
2025-05-16 24.97 25.35 24.89 25.21 2.6M
2025-05-15 25.22 25.51 25.18 25.34 1.5M
2025-05-14 25.82 26.12 25.53 25.74 2.3M
2025-05-13 25.67 26.04 25.42 25.95 3.1M
2025-05-12 25.10 25.78 25.01 25.45 2.0M
2025-05-09 24.22 24.45 24.13 24.33 1.1M
2025-05-08 23.63 24.28 23.39 24.02 1.5M
2025-05-07 24.06 24.06 22.99 23.25 3.5M
2025-05-06 23.88 24.15 23.57 23.75 1.7M
2025-05-05 24.09 24.39 23.93 23.98 0.9M
2025-05-02 24.62 24.73 23.97 24.17 1.8M
2025-05-01 23.92 24.07 23.56 24.00 1.8M
2025-04-30 23.52 23.77 23.07 23.74 1.8M
2025-04-29 23.59 23.83 23.24 23.72 1.2M
2025-04-28 23.50 24.00 23.35 23.66 3.2M
2025-04-25 24.42 24.63 23.94 24.29 1.8M
2025-04-24 23.55 24.52 23.49 24.45 2.5M
2025-04-23 23.18 23.88 23.17 23.51 4.3M
2025-04-22 22.09 22.71 21.91 22.50 1.7M
2025-04-21 22.37 22.49 21.65 21.80 2.2M
2025-04-17 21.73 22.83 21.62 22.48 3.4M
2025-04-16 22.00 22.00 21.12 21.49 2.3M
2025-04-15 22.39 22.54 21.66 21.85 1.4M
2025-04-14 22.61 22.77 21.95 22.35 2.3M
2025-04-11 21.62 22.60 21.44 22.55 3.4M
2025-04-10 22.27 22.37 20.86 21.36 4.5M
2025-04-09 19.72 23.38 19.72 23.20 8.9M
2025-04-08 21.03 21.10 19.78 20.27 8.3M
2025-04-07 20.36 22.15 19.85 20.49 3.9M
2025-04-04 21.27 21.74 20.14 21.24 3.1M
2025-04-03 23.22 23.56 22.52 22.97 3.0M
2025-04-02 23.04 23.86 22.79 23.73 4.4M
2025-04-01 23.01 23.44 22.91 23.12 3.4M
2025-03-31 23.85 23.96 23.32 23.56 4.3M
2025-03-28 24.52 24.53 23.94 24.25 3.5M
2025-03-27 24.14 24.78 23.95 24.64 9.8M
2025-03-26 23.87 24.00 23.23 23.85 6.2M
2025-03-25 24.28 24.30 23.46 23.80 5.2M
2025-03-24 25.50 25.87 23.31 24.25 9.0M
2025-03-21 29.33 29.44 28.91 29.28 0.1M
2025-03-20 29.17 29.27 28.77 28.83 0.2M
2025-03-19 30.96 31.68 30.80 31.36 0.2M
2025-03-18 32.36 32.43 31.83 32.07 0.1M
2025-03-17 31.83 32.69 31.83 32.56 0.1M
2025-03-14 31.39 32.03 31.07 31.96 0.1M
2025-03-13 31.38 31.38 30.72 30.91 0.1M
2025-03-12 31.45 31.80 31.08 31.46 0.1M
2025-03-11 31.81 32.11 31.11 31.60 0.1M
2025-03-10 31.71 32.24 31.36 31.80 0.1M
2025-03-07 31.88 32.28 31.40 32.07 0.1M
2025-03-06 31.98 32.36 31.07 31.96 0.1M
2025-03-05 31.64 32.55 31.52 32.26 0.0M
2025-03-04 31.30 31.50 30.32 31.17 0.1M
2025-03-03 31.78 32.91 30.87 31.14 0.1M
2025-02-28 31.36 31.77 31.05 31.60 0.1M
2025-02-27 31.97 32.72 31.42 31.46 0.1M
2025-02-26 32.46 32.84 32.09 32.23 0.0M
2025-02-25 31.22 32.17 30.89 31.34 0.1M
2025-02-24 31.50 31.59 31.00 31.04 0.1M
2025-02-21 32.37 32.69 31.56 31.69 0.1M
2025-02-20 32.80 32.80 31.99 32.52 0.1M
2025-02-19 32.76 32.99 32.24 32.65 0.1M
2025-02-18 32.35 32.55 31.50 31.83 0.1M
2025-02-14 32.65 33.00 32.32 32.49 0.1M
2025-02-13 32.23 32.71 32.10 32.60 0.1M
2025-02-12 32.53 32.99 32.28 32.80 0.0M
2025-02-11 33.09 33.46 33.00 33.33 0.0M
2025-02-10 33.58 33.81 32.99 33.38 0.1M
2025-02-07 34.00 34.21 33.32 33.43 0.0M
2025-02-06 33.60 34.14 33.25 33.98 0.1M
2025-02-05 33.15 33.41 32.90 33.28 0.1M
2025-02-04 32.62 33.02 32.62 32.88 0.0M
2025-02-03 32.29 32.93 31.75 32.57 0.1M
2025-01-31 34.07 34.58 33.70 33.86 0.1M
2025-01-30 33.53 34.17 33.04 34.09 0.1M
2025-01-29 33.36 33.56 33.09 33.36 0.1M
2025-01-28 33.98 34.01 33.21 33.37 0.1M
2025-01-27 34.00 34.75 34.00 34.54 0.2M
2025-01-24 33.90 34.33 33.70 34.20 0.1M
2025-01-23 34.10 34.63 34.07 34.56 0.1M
2025-01-22 34.39 34.90 34.09 34.13 0.1M
2025-01-21 34.39 34.96 34.25 34.63 0.2M
2025-01-17 34.16 34.37 33.73 33.83 0.1M
2025-01-16 33.58 34.45 33.29 34.26 0.3M
2025-01-15 32.78 32.94 32.07 32.87 0.1M
2025-01-14 31.93 32.24 31.13 31.75 0.1M
2025-01-13 30.54 31.19 30.00 31.13 0.2M
2025-01-10 31.00 32.53 30.15 30.75 0.1M
2025-01-08 31.06 31.33 30.60 31.12 0.1M
2025-01-07 31.54 31.63 30.85 30.90 0.1M
2025-01-06 31.14 32.02 30.92 31.08 0.1M
2025-01-03 30.85 31.10 30.67 31.02 0.1M
2025-01-02 31.06 31.22 30.39 30.66 0.1M