ASX:JHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	37.38	37.38	36.59	37.21	37.21	-0.16%	1,928,186
Jul 30, 2026	37.31	37.47	36.87	37.27	37.27	-3.12%	2,342,507
Jul 29, 2026	38.20	38.47	37.79	38.47	38.47	1.08%	2,322,167
Jul 28, 2026	38.15	38.27	37.79	38.06	38.06	-1.27%	530,538
Jul 27, 2026	37.50	38.55	37.50	38.55	38.55	4.41%	735,502
Jul 24, 2026	37.60	37.60	36.59	36.92	36.92	-0.19%	1,660,924
Jul 23, 2026	37.25	37.89	36.62	36.99	36.99	6.14%	4,202,916
Jul 22, 2026	35.11	35.36	34.50	34.85	34.85	-2.33%	1,826,412
Jul 21, 2026	35.98	36.32	35.68	35.68	35.68	-2.49%	1,592,448
Jul 20, 2026	37.33	37.65	36.59	36.59	36.59	-2.69%	1,049,675
Jul 17, 2026	38.20	38.60	37.49	37.60	37.60	0.21%	1,771,476
Jul 16, 2026	37.34	37.67	37.23	37.52	37.52	1.00%	890,205
Jul 15, 2026	36.80	37.37	36.78	37.15	37.15	4.41%	1,426,832
Jul 14, 2026	34.95	35.60	34.81	35.58	35.58	1.60%	1,330,855
Jul 13, 2026	35.33	35.54	35.02	35.02	35.02	-0.09%	1,057,819
Jul 10, 2026	35.02	35.13	34.64	35.05	35.05	0.57%	1,477,225
Jul 9, 2026	35.40	35.42	34.62	34.85	34.85	-3.09%	793,863
Jul 8, 2026	35.85	36.02	35.56	35.96	35.96	-1.48%	1,276,364
Jul 7, 2026	36.70	36.99	36.50	36.50	36.50	-1.59%	946,843
Jul 6, 2026	37.00	37.20	36.57	37.09	37.09	0.22%	600,391
Jul 3, 2026	37.20	37.62	36.98	37.01	37.01	0.38%	1,226,791
Jul 2, 2026	36.93	37.12	36.71	36.87	36.87	-1.15%	1,933,989
Jul 1, 2026	37.85	37.95	37.26	37.30	37.30	-2.33%	2,571,880
Jun 30, 2026	37.75	38.36	37.62	38.19	38.19	-0.62%	1,795,540
Jun 29, 2026	38.44	38.89	38.39	38.43	38.43	2.56%	2,534,274
Jun 26, 2026	37.46	37.52	36.95	37.47	37.47	1.68%	2,647,388
Jun 25, 2026	37.05	37.42	36.82	36.85	36.85	5.23%	3,403,797
Jun 24, 2026	34.88	35.27	34.73	35.02	35.02	1.16%	2,517,390
Jun 23, 2026	34.90	34.98	34.48	34.62	34.62	-0.77%	1,683,649
Jun 22, 2026	34.84	35.10	34.68	34.89	34.89	1.25%	1,440,395
Jun 19, 2026	35.29	35.34	34.40	34.46	34.46	-2.41%	10,127,480
Jun 18, 2026	35.70	35.99	35.19	35.31	35.31	-2.00%	2,775,180
Jun 17, 2026	35.91	36.05	35.62	36.03	36.03	2.04%	3,131,105
Jun 16, 2026	35.60	36.11	34.94	35.31	35.31	0.94%	2,760,476
Jun 15, 2026	34.10	35.37	34.10	34.98	34.98	4.17%	2,066,048
Jun 12, 2026	33.77	34.12	33.57	33.58	33.58	6.10%	1,891,863
Jun 11, 2026	31.45	31.72	31.19	31.65	31.65	-2.65%	1,794,403
Jun 10, 2026	32.75	33.04	32.49	32.51	32.51	3.80%	3,775,751
Jun 9, 2026	31.56	32.18	31.14	31.32	31.32	-2.40%	2,954,933
Jun 5, 2026	32.46	32.74	32.01	32.09	32.09	0.12%	1,543,395
Jun 4, 2026	32.25	32.60	31.91	32.05	32.05	0.09%	1,661,338
Jun 3, 2026	31.92	32.20	31.79	32.02	32.02	1.78%	2,262,838
Jun 2, 2026	30.87	31.62	30.87	31.46	31.46	-2.51%	2,374,018
Jun 1, 2026	32.32	32.75	32.13	32.27	32.27	1.10%	1,649,248
May 29, 2026	31.82	32.20	31.66	31.92	31.92	3.13%	3,320,682
May 28, 2026	31.70	32.00	30.95	30.95	30.95	3.30%	3,483,962
May 27, 2026	29.90	30.12	29.78	29.96	29.96	2.92%	1,853,799
May 26, 2026	29.45	29.45	28.98	29.11	29.11	-0.95%	1,103,514
May 25, 2026	29.15	29.50	29.15	29.39	29.39	3.30%	1,734,310
May 22, 2026	28.94	29.17	28.45	28.45	28.45	1.64%	2,183,825