Skip to main content
logo
James Hardie Industries plc (ASX:JHX)
Australia flag Australia · Delayed Price · Currency is AUD
35.99
+0.57 (1.61%)
Jan 23, 2026, 12:19 PM AEST

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202635.0635.6035.0635.55-2.30%587,396
Jan 21, 202634.4034.9234.3834.7534.75-0.14%1,866,211
Jan 20, 202633.5535.0433.5534.8034.801.31%1,132,198
Jan 19, 202635.6035.6834.0534.3534.35-3.78%1,952,052
Jan 16, 202635.6035.9735.5235.7035.702.03%9,440,817
Jan 15, 202634.7535.0134.6934.9934.991.42%1,798,395
Jan 14, 202634.7034.7434.4534.5034.50-0.29%1,138,699
Jan 13, 202634.4034.8434.4034.6034.601.82%1,430,947
Jan 12, 202634.2034.9533.9833.9833.984.81%3,868,986
Jan 9, 202631.9832.4331.8132.4232.425.12%1,873,598
Jan 8, 202630.6930.9930.1630.8430.84-3.47%2,667,392
Jan 7, 202631.7031.9631.4931.9531.951.91%1,124,970
Jan 6, 202631.0231.7731.0231.3531.351.88%1,599,675
Jan 5, 202631.0931.1830.6130.7730.77-0.06%1,317,168
Jan 2, 202631.0031.4530.7230.7930.79-0.29%716,369
Dec 31, 202530.9631.0930.7630.8830.88-0.71%722,104
Dec 30, 202531.3031.7531.0431.1031.100.48%1,060,799
Dec 29, 202531.2131.2730.9530.9530.951.31%1,206,712
Dec 24, 202530.8830.9230.5530.5530.55-1.42%1,043,625
Dec 23, 202531.0031.3330.7830.9930.991.61%1,525,255
Dec 22, 202530.6630.9930.5030.5030.501.26%2,121,808
Dec 19, 202530.7030.8930.1230.1230.120.57%24,322,130
Dec 18, 202529.7930.3029.7929.9529.95-1.48%2,364,267
Dec 17, 202530.1130.5530.0830.4030.400.73%1,625,149
Dec 16, 202530.4130.7030.0730.1830.18-2.11%1,331,613
Dec 15, 202530.5631.0030.5530.8330.831.31%1,551,057
Dec 12, 202530.5030.5430.0530.4330.43-0.26%1,460,315
Dec 11, 202529.7030.6529.6030.5130.517.13%3,869,860
Dec 10, 202528.7528.8428.2128.4828.48-0.97%2,213,195
Dec 9, 202529.0829.1928.4728.7628.76-2.97%3,598,320
Dec 8, 202529.7629.9929.3429.6429.64-0.27%3,039,911
Dec 5, 202529.8330.0129.3029.7229.72-1.91%2,137,001
Dec 4, 202529.7730.4829.6730.3030.302.57%2,697,202
Dec 3, 202529.4029.8929.3229.5429.54-0.27%1,312,242
Dec 2, 202530.0030.0029.4629.6229.62-0.94%2,681,126
Dec 1, 202529.8830.2929.7529.9029.90-1.55%2,196,705
Nov 28, 202530.2030.5629.9430.3730.371.71%1,671,793
Nov 27, 202530.0330.2329.7929.8629.860.37%5,044,261
Nov 26, 202529.4830.5529.4429.7529.753.37%4,782,524
Nov 25, 202528.1029.1528.0628.7828.780.77%2,678,823
Nov 24, 202528.6129.3327.6128.5628.563.48%87,493,020
Nov 21, 202527.4728.0727.2627.6027.60-0.50%3,765,055
Nov 20, 202527.5528.5727.5527.7427.743.08%5,481,472
Nov 19, 202527.7027.7026.8926.9126.91-3.69%5,278,720
Nov 18, 202527.5028.0526.6427.9427.949.87%8,292,840
Nov 17, 202525.7526.1225.1925.4325.43-1.40%4,065,904
Nov 14, 202525.4925.7925.1525.7925.79-0.23%4,681,271
Nov 13, 202526.0026.3325.4125.8525.850.15%5,677,107
Nov 12, 202526.2026.2425.6125.8125.81-1.49%3,919,224
Nov 11, 202526.1526.4725.8626.2026.20-1.02%6,661,384