34.93
price down icon1.27%   -0.45
after-market 시간 외 거래: 35.27 0.34 +0.97%
loading

James Hardie Industries Plc Adr 주식 (JHX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $35.49 $34.84 $0.65 55,266.0 -1.27%
2024-11-20 $35.66 $35.15 $0.51 40,451.0 -1.59%
2024-11-19 $36.12 $35.32 $0.80 150,927.0 +0.36%
2024-11-18 $35.87 $35.07 $0.80 64,911.0 -0.91%
2024-11-15 $36.37 $35.71 $0.66 69,136.0 +2.79%
2024-11-14 $35.93 $34.94 $0.99 62,337.0 +1.62%
2024-11-13 $35.40 $34.10 $1.30 127,361.0 +8.87%
2024-11-12 $33.27 $31.79 $1.48 118,230.0 -2.75%
2024-11-11 $33.60 $32.13 $1.47 72,815.0 +2.83%
2024-11-08 $32.25 $31.59 $0.6603 54,596.0 -1.73%
2024-11-07 $32.63 $31.81 $0.822 73,274.0 +0.15%
2024-11-06 $33.71 $32.14 $1.57 112,606.0 -0.12%
2024-11-05 $32.78 $31.80 $0.98 56,792.0 +1.89%
2024-11-04 $32.17 $31.41 $0.76 88,060.0 +1.50%
2024-11-01 $32.00 $31.25 $0.75 41,522.0 -1.97%
2024-10-31 $32.68 $31.49 $1.19 53,850.0 -2.45%
2024-10-30 $33.03 $32.53 $0.50 36,223.0 -2.10%
2024-10-29 $33.64 $33.23 $0.41 65,781.0 +0.81%
2024-10-28 $33.53 $33.05 $0.48 75,901.0 -0.09%
2024-10-25 $33.69 $33.02 $0.665 39,323.0 -1.92%
2024-10-24 $33.87 $33.27 $0.60 40,859.0 -0.12%
2024-10-23 $34.38 $33.56 $0.82 33,651.0 -0.79%

James Hardie Industries Plc Adr 주식 (JHX) 연도별 가격 이력

이 심층 분석에서는 James Hardie Industries Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 James Hardie Industries Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

James Hardie Industries Plc Adr 주식 (JHX) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $36.37 $31.25 $5.12 1,243,550.0 +9.50%
2024-10 $39.32 $31.49 $7.83 1,924,556.0 -20.55%
2024-09 $43.57 $34.48 $9.09 3,133,819.0 +7.32%
2024-08 $37.74 $31.31 $6.43 1,812,012.0 +3.46%
2024-07 $37.20 $31.02 $6.18 1,238,542.0 +14.65%
2024-06 $32.96 $29.88 $3.08 1,931,418.0 +1.68%
2024-05 $37.73 $30.19 $7.54 1,599,617.0 -10.09%
2024-04 $40.25 $34.02 $6.23 894,775.0 -14.73%
2024-03 $41.98 $38.83 $3.15 585,837.0 +2.25%
2024-02 $39.77 $33.85 $5.92 876,886.0 +5.35%
2024-01 $39.00 $35.46 $3.54 1,546,938.0 -2.87%

James Hardie Industries Plc Adr 주식 (JHX) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $39.01 $32.11 $6.90 944,810.0 +20.28%
2023-11 $32.59 $24.87 $7.72 1,605,895.0 +29.27%
2023-10 $27.09 $24.28 $2.81 1,180,271.0 -5.22%
2023-09 $30.66 $25.88 $4.78 811,814.0 -13.06%
2023-08 $31.93 $26.70 $5.23 1,858,790.0 +1.96%
2023-07 $29.60 $25.63 $3.97 724,754.0 +10.08%
2023-06 $27.81 $24.61 $3.20 838,325.0 +9.31%
2023-05 $25.23 $22.14 $3.09 1,131,663.0 +10.51%
2023-04 $22.88 $21.14 $1.74 844,560.0 +2.82%
2023-03 $22.09 $19.72 $2.37 1,590,085.0 +3.79%
2023-02 $24.63 $20.63 $4.00 2,399,731.0 -7.17%
2023-01 $22.68 $17.59 $5.09 1,693,527.0 +25.25%

James Hardie Industries Plc Adr 주식 (JHX) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $21.13 $17.25 $3.88 2,667,417.0 -9.62%
2022-11 $22.68 $17.86 $4.82 3,278,315.0 -9.94%
2022-10 $22.25 $19.56 $2.70 2,373,798.0 +11.43%
2022-09 $23.99 $19.23 $4.76 2,337,614.0 -11.74%
2022-08 $26.00 $22.37 $3.63 1,522,227.0 -9.78%
2022-07 $24.85 $21.80 $3.05 2,037,514.0 +13.22%
2022-06 $25.37 $20.14 $5.23 2,300,063.0 -15.06%
2022-05 $30.01 $25.00 $5.01 1,835,611.0 -9.97%
2022-04 $31.90 $28.03 $3.87 1,409,035.0 -4.84%
2022-03 $34.86 $30.11 $4.75 1,163,196.0 -7.29%
2022-02 $36.26 $30.89 $5.37 1,197,959.0 -2.40%
2022-01 $41.64 $31.29 $10.35 1,279,658.0 -18.11%
building_materials EXP
$309.11
price up icon 2.94%
building_materials SUM
$51.16
price up icon 5.70%
building_materials CX
$5.45
price up icon 0.37%
building_materials KNF
$100.52
price up icon 2.26%
building_materials BCC
$140.36
price up icon 2.15%
자본화:     |  볼륨(24시간):