ASX:JHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	38.25	38.87	38.25	38.46	38.46	4.34%	1,833,626
Oct 29, 2026	36.88	37.21	36.72	36.86	36.86	-0.73%	655,032
Oct 28, 2026	37.20	37.59	37.13	37.13	37.13	-0.16%	456,941
Oct 27, 2026	36.80	37.27	36.76	37.19	37.19	-0.29%	570,789
Oct 26, 2026	36.91	37.41	36.65	37.30	37.30	-0.64%	626,212
Oct 23, 2026	37.62	37.92	37.21	37.54	37.54	1.87%	1,155,776
Oct 22, 2026	37.14	37.46	36.85	36.85	36.85	-1.47%	1,035,913
Oct 21, 2026	37.66	38.19	37.29	37.40	37.40	2.55%	1,563,762
Oct 20, 2026	36.54	36.88	36.33	36.47	36.47	-1.54%	1,762,125
Oct 19, 2026	36.73	37.30	36.65	37.04	37.04	-0.13%	1,215,558
Oct 16, 2026	37.08	37.65	37.01	37.09	37.09	4.54%	3,876,419
Oct 15, 2026	35.18	35.49	34.96	35.48	35.48	0.08%	2,128,093
Oct 14, 2026	35.18	35.60	35.18	35.45	35.45	-0.42%	1,017,829
Oct 13, 2026	35.66	35.66	35.36	35.60	35.60	-0.81%	945,999
Oct 12, 2026	35.70	35.89	35.39	35.89	35.89	-0.55%	634,830
Oct 9, 2026	35.99	36.26	35.96	36.09	36.09	3.14%	1,796,563
Oct 8, 2026	35.34	35.34	34.76	34.99	34.99	-5.10%	863,569
Oct 7, 2026	36.30	37.09	36.30	36.87	36.87	2.76%	1,048,099
Oct 6, 2026	36.06	36.22	35.53	35.88	35.88	-0.36%	1,567,492
Oct 5, 2026	36.07	36.35	35.82	36.01	36.01	-0.17%	396,217
Oct 2, 2026	36.28	36.31	35.90	36.07	36.07	-0.44%	573,968
Oct 1, 2026	36.60	36.77	36.23	36.23	36.23	-0.17%	1,616,256
Sep 30, 2026	36.00	36.29	35.73	36.29	36.29	0.44%	1,350,436
Sep 29, 2026	36.24	36.36	35.93	36.13	36.13	-2.35%	654,419
Sep 28, 2026	36.88	37.22	36.72	37.00	37.00	0.05%	633,015
Sep 25, 2026	36.95	37.09	36.55	36.98	36.98	-2.48%	910,175
Sep 24, 2026	38.00	38.38	37.85	37.92	37.92	-0.65%	2,519,264
Sep 23, 2026	38.15	38.23	37.91	38.17	38.17	3.08%	1,363,691
Sep 22, 2026	37.22	37.40	37.00	37.03	37.03	1.81%	1,732,040
Sep 21, 2026	36.18	36.52	36.14	36.37	36.37	-0.22%	1,098,141
Sep 18, 2026	36.50	36.64	36.01	36.45	36.45	-2.75%	6,378,507
Sep 17, 2026	37.53	37.88	37.23	37.48	37.48	0.48%	2,430,647
Sep 16, 2026	37.86	37.98	36.97	37.30	37.30	-5.23%	3,070,788
Sep 15, 2026	39.78	39.78	39.35	39.36	39.36	0.61%	1,163,611
Sep 14, 2026	39.50	39.54	38.99	39.12	39.12	0.28%	1,149,277
Sep 11, 2026	39.07	39.17	38.43	39.01	39.01	-2.35%	2,266,967
Sep 10, 2026	40.15	40.30	39.25	39.95	39.95	-1.79%	1,610,370
Sep 9, 2026	41.28	41.58	40.60	40.68	40.68	-2.52%	1,539,753
Sep 8, 2026	42.30	42.30	41.73	41.73	41.73	-0.62%	919,442
Sep 7, 2026	41.82	42.66	41.68	41.99	41.99	1.70%	846,135
Sep 4, 2026	40.86	41.46	40.71	41.29	41.29	2.79%	890,167
Sep 3, 2026	40.25	40.77	39.96	40.17	40.17	0.63%	1,445,930
Sep 2, 2026	39.91	39.97	39.41	39.92	39.92	-3.53%	1,508,162
Sep 1, 2026	41.05	41.48	41.05	41.38	41.38	-0.27%	900,790
Aug 31, 2026	41.45	42.03	41.36	41.49	41.49	0.17%	753,322
Aug 28, 2026	41.00	41.42	40.60	41.42	41.42	-0.77%	512,162
Aug 27, 2026	42.24	42.59	41.67	41.74	41.74	-1.77%	903,096
Aug 26, 2026	42.59	42.95	42.29	42.49	42.49	-0.21%	1,570,072
Aug 25, 2026	42.21	42.61	41.90	42.58	42.58	0.66%	1,024,924
Aug 24, 2026	42.35	42.36	41.98	42.30	42.30	-1.26%	689,012