James Hardie Industries plc (ASX:JHX)
Australia · Delayed Price · Currency is AUD 33.42
+0.12 (0.36%)
Oct 22, 2025, 4:10 PM AEST
James Hardie Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 32.87 | 33.15 | 32.87 | 33.09 | - | -0.90% | 343,272 |
| Oct 20, 2025 | 33.40 | 33.48 | 33.00 | 33.39 | 33.39 | -0.09% | 1,871,000 |
| Oct 17, 2025 | 33.40 | 33.65 | 33.02 | 33.42 | 33.42 | -3.58% | 2,196,095 |
| Oct 16, 2025 | 34.43 | 34.72 | 33.98 | 34.66 | 34.66 | 1.14% | 1,931,960 |
| Oct 15, 2025 | 34.26 | 34.47 | 33.94 | 34.27 | 34.27 | 5.45% | 2,428,555 |
| Oct 14, 2025 | 32.73 | 32.90 | 32.09 | 32.50 | 32.50 | -0.91% | 1,441,311 |
| Oct 13, 2025 | 32.62 | 32.99 | 32.53 | 32.80 | 32.80 | -0.94% | 1,340,001 |
| Oct 10, 2025 | 33.07 | 33.36 | 32.65 | 33.11 | 33.11 | 1.47% | 1,589,719 |
| Oct 9, 2025 | 33.60 | 33.70 | 32.63 | 32.63 | 32.63 | -1.84% | 2,135,207 |
| Oct 8, 2025 | 32.50 | 33.45 | 32.50 | 33.24 | 33.24 | 9.92% | 4,250,074 |
| Oct 7, 2025 | 30.65 | 30.65 | 30.24 | 30.24 | 30.24 | -2.04% | 4,250,074 |
| Oct 6, 2025 | 30.56 | 31.38 | 30.56 | 30.87 | 30.87 | - | 3,069,510 |
| Oct 5, 2025 | 30.56 | 31.38 | 30.56 | 30.87 | 30.87 | 3.04% | 1,512,458 |
| Oct 3, 2025 | 29.80 | 30.24 | 29.65 | 29.96 | 29.96 | 1.56% | 2,270,077 |
| Oct 2, 2025 | 29.68 | 29.72 | 29.42 | 29.50 | 29.50 | 1.24% | 1,032,709 |
| Oct 1, 2025 | 28.82 | 29.21 | 28.68 | 29.14 | 29.14 | 3.77% | 1,618,837 |
| Sep 30, 2025 | 28.24 | 28.57 | 28.02 | 28.08 | 28.08 | -1.37% | 1,544,861 |
| Sep 29, 2025 | 28.35 | 28.71 | 28.35 | 28.47 | 28.47 | 0.71% | 2,087,359 |
| Sep 26, 2025 | 28.27 | 28.44 | 27.90 | 28.27 | 28.27 | 3.48% | 1,992,114 |
| Sep 25, 2025 | 27.90 | 27.90 | 27.32 | 27.32 | 27.32 | -2.95% | 2,979,333 |
| Sep 24, 2025 | 28.95 | 29.00 | 28.01 | 28.15 | 28.15 | -4.77% | 2,109,317 |
| Sep 23, 2025 | 29.55 | 29.80 | 29.30 | 29.56 | 29.56 | 0.65% | 1,132,438 |
| Sep 22, 2025 | 29.29 | 29.69 | 29.16 | 29.37 | 29.37 | 1.77% | 2,538,129 |
| Sep 19, 2025 | 29.29 | 29.70 | 28.81 | 28.86 | 28.86 | 0.07% | 4,487,251 |
| Sep 18, 2025 | 29.12 | 29.30 | 28.43 | 28.84 | 28.84 | -2.67% | 2,035,698 |
| Sep 17, 2025 | 29.66 | 29.74 | 29.43 | 29.63 | 29.63 | -1.04% | 1,320,674 |
| Sep 16, 2025 | 30.14 | 30.17 | 29.71 | 29.94 | 29.94 | -0.89% | 1,459,733 |
| Sep 15, 2025 | 30.10 | 30.24 | 29.84 | 30.21 | 30.21 | 0.23% | 1,358,904 |
| Sep 12, 2025 | 30.15 | 30.86 | 30.02 | 30.14 | 30.14 | 1.17% | 1,406,656 |
| Sep 11, 2025 | 29.76 | 29.85 | 29.51 | 29.79 | 29.79 | 0.98% | 2,487,059 |
| Sep 10, 2025 | 29.66 | 29.82 | 29.33 | 29.50 | 29.50 | -2.32% | 1,523,365 |
| Sep 9, 2025 | 30.12 | 30.40 | 29.75 | 30.20 | 30.20 | -2.33% | 2,150,563 |
| Sep 8, 2025 | 30.82 | 31.16 | 30.82 | 30.92 | 30.92 | 3.31% | 1,666,874 |
| Sep 5, 2025 | 30.01 | 30.28 | 29.78 | 29.93 | 29.93 | 1.35% | 1,317,386 |
| Sep 4, 2025 | 29.60 | 29.75 | 29.31 | 29.53 | 29.53 | -0.74% | 1,683,316 |
| Sep 3, 2025 | 29.90 | 30.12 | 29.74 | 29.75 | 29.75 | -1.26% | 1,746,987 |
| Sep 2, 2025 | 30.42 | 30.65 | 29.76 | 30.13 | 30.13 | -0.89% | 2,353,488 |
| Sep 1, 2025 | 31.00 | 31.00 | 30.11 | 30.40 | 30.40 | -2.47% | 977,586 |
| Aug 29, 2025 | 31.26 | 31.70 | 31.17 | 31.17 | 31.17 | -0.29% | 2,256,749 |
| Aug 28, 2025 | 30.81 | 31.38 | 30.77 | 31.26 | 31.26 | 1.96% | 1,480,638 |
| Aug 27, 2025 | 31.10 | 31.22 | 30.24 | 30.66 | 30.66 | 0.36% | 2,694,164 |
| Aug 26, 2025 | 30.56 | 30.80 | 29.77 | 30.55 | 30.55 | -3.93% | 5,863,007 |
| Aug 25, 2025 | 31.42 | 31.88 | 31.15 | 31.80 | 31.80 | 4.26% | 3,889,641 |
| Aug 22, 2025 | 30.42 | 30.86 | 30.16 | 30.50 | 30.50 | 5.24% | 6,688,633 |
| Aug 21, 2025 | 29.61 | 30.16 | 28.11 | 28.98 | 28.98 | -9.44% | 9,901,360 |
| Aug 20, 2025 | 31.33 | 33.20 | 31.07 | 32.00 | 32.00 | -27.83% | 13,428,379 |
| Aug 19, 2025 | 44.83 | 44.83 | 44.20 | 44.34 | 44.34 | -2.44% | 3,655,660 |
| Aug 18, 2025 | 44.69 | 45.52 | 44.40 | 45.45 | 45.45 | -0.33% | 2,300,432 |
| Aug 15, 2025 | 45.49 | 45.98 | 45.17 | 45.60 | 45.60 | -0.15% | 1,341,539 |
| Aug 14, 2025 | 45.00 | 45.78 | 44.85 | 45.67 | 45.67 | 3.96% | 2,337,746 |