James Hardie Industries plc (ASX:JHX)
Australia · Delayed Price · Currency is AUD 25.79
-0.06 (-0.23%)
Nov 14, 2025, 4:21 PM AEST
James Hardie Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 25.49 | 25.79 | 25.15 | 25.79 | 25.79 | -0.23% | 4,668,997 |
| Nov 13, 2025 | 26.00 | 26.33 | 25.41 | 25.85 | 25.85 | - | 5,677,107 |
| Nov 12, 2025 | 26.00 | 26.33 | 25.41 | 25.85 | 25.85 | 0.15% | 5,677,107 |
| Nov 11, 2025 | 26.20 | 26.24 | 25.61 | 25.81 | 25.81 | -1.49% | 6,661,384 |
| Nov 10, 2025 | 26.15 | 26.47 | 25.86 | 26.20 | 26.20 | -1.02% | 6,661,384 |
| Nov 9, 2025 | 26.25 | 26.51 | 26.08 | 26.47 | 26.47 | 1.34% | 4,839,315 |
| Nov 7, 2025 | 26.55 | 27.00 | 25.90 | 26.12 | 26.12 | - | 6,196,094 |
| Nov 6, 2025 | 26.55 | 27.00 | 25.90 | 26.12 | 26.12 | -11.40% | 17,647,295 |
| Nov 5, 2025 | 29.80 | 29.80 | 28.60 | 29.48 | 29.48 | -3.25% | 17,647,295 |
| Nov 4, 2025 | 31.25 | 31.50 | 30.47 | 30.47 | 30.47 | -3.82% | 2,990,391 |
| Nov 3, 2025 | 32.19 | 32.21 | 31.61 | 31.68 | 31.68 | - | 1,563,186 |
| Nov 2, 2025 | 32.19 | 32.21 | 31.61 | 31.68 | 31.68 | -1.65% | 1,204,360 |
| Oct 31, 2025 | 32.45 | 32.71 | 32.15 | 32.21 | 32.21 | -1.89% | 1,904,947 |
| Oct 30, 2025 | 32.50 | 32.96 | 32.28 | 32.83 | 32.83 | -3.07% | 2,824,006 |
| Oct 29, 2025 | 34.15 | 34.25 | 33.60 | 33.87 | 33.87 | -0.82% | 2,824,006 |
| Oct 28, 2025 | 34.25 | 35.24 | 33.82 | 34.15 | 34.15 | - | 1,677,257 |
| Oct 27, 2025 | 34.78 | 34.80 | 34.15 | 34.15 | 34.15 | - | 1,677,257 |
| Oct 26, 2025 | 34.78 | 34.80 | 34.15 | 34.15 | 34.15 | 0.06% | 1,079,020 |
| Oct 24, 2025 | 33.59 | 34.31 | 33.59 | 34.13 | 34.13 | 2.16% | 3,239,659 |
| Oct 23, 2025 | 33.05 | 33.51 | 32.93 | 33.41 | 33.41 | -0.03% | 3,239,659 |
| Oct 22, 2025 | 33.50 | 33.69 | 33.01 | 33.42 | 33.42 | 0.36% | 971,105 |
| Oct 21, 2025 | 32.87 | 33.30 | 32.87 | 33.30 | 33.30 | -0.27% | 1,306,517 |
| 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 |