ASX:JHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	30.59	30.82	30.42	30.77	30.77	-0.36%	358,727
Apr 24, 2026	30.81	31.29	30.81	30.88	30.88	1.28%	1,014,958
Apr 23, 2026	30.54	30.87	30.25	30.49	30.49	-0.78%	1,850,663
Apr 22, 2026	30.75	31.01	30.70	30.73	30.73	0.26%	1,392,691
Apr 21, 2026	30.37	30.66	30.32	30.65	30.65	2.10%	1,008,906
Apr 20, 2026	29.70	30.02	29.16	30.02	30.02	7.06%	1,502,515
Apr 17, 2026	28.00	28.31	27.93	28.04	28.04	0.14%	1,119,200
Apr 16, 2026	27.84	28.20	27.71	28.00	28.00	-4.27%	2,958,070
Apr 15, 2026	29.62	29.68	29.25	29.25	29.25	-0.41%	1,432,623
Apr 14, 2026	29.58	29.84	29.29	29.37	29.37	2.16%	1,511,667
Apr 13, 2026	29.09	29.28	28.66	28.75	28.75	-1.17%	1,723,274
Apr 10, 2026	29.18	29.41	28.85	29.09	29.09	0.62%	888,670
Apr 9, 2026	28.89	29.06	28.64	28.91	28.91	-0.79%	1,504,925
Apr 8, 2026	28.55	29.58	28.41	29.14	29.14	6.20%	2,942,910
Apr 7, 2026	27.50	27.96	27.22	27.44	27.44	0.07%	1,250,305
Apr 2, 2026	27.77	28.13	27.21	27.42	27.42	-2.56%	1,501,095
Apr 1, 2026	27.49	28.14	27.44	28.14	28.14	7.82%	2,545,146
Mar 31, 2026	25.74	26.22	25.37	26.10	26.10	-0.11%	2,254,537
Mar 30, 2026	26.35	26.35	25.89	26.13	26.13	-3.58%	2,809,007
Mar 27, 2026	27.35	27.35	26.88	27.10	27.10	-2.45%	2,586,317
Mar 26, 2026	28.21	28.47	27.78	27.78	27.78	-2.36%	1,191,883
Mar 25, 2026	28.09	28.66	28.09	28.45	28.45	2.37%	1,645,454
Mar 24, 2026	28.20	28.35	27.60	27.79	27.79	2.39%	1,326,261
Mar 23, 2026	26.75	27.34	26.52	27.14	27.14	-1.06%	2,315,874
Mar 20, 2026	27.70	27.75	27.42	27.43	27.43	-3.31%	5,845,856
Mar 19, 2026	28.51	28.51	28.19	28.37	28.37	-2.27%	1,884,470
Mar 18, 2026	28.70	29.10	28.36	29.03	29.03	3.57%	1,071,130
Mar 17, 2026	28.43	28.43	27.75	28.03	28.03	-0.36%	2,163,664
Mar 16, 2026	28.15	28.39	27.81	28.13	28.13	-0.53%	1,424,448
Mar 13, 2026	27.95	28.34	27.85	28.28	28.28	-2.38%	3,342,235
Mar 12, 2026	28.70	28.99	28.45	28.97	28.97	-1.66%	2,704,528
Mar 11, 2026	29.39	29.53	29.22	29.46	29.46	-1.54%	1,577,445
Mar 10, 2026	30.30	30.30	29.72	29.92	29.92	1.49%	1,858,266
Mar 9, 2026	29.94	29.94	28.79	29.48	29.48	-6.71%	3,778,267
Mar 6, 2026	31.26	31.63	31.03	31.60	31.60	0.57%	1,810,370
Mar 5, 2026	31.50	31.58	31.26	31.42	31.42	0.61%	1,394,173
Mar 4, 2026	32.00	32.50	31.04	31.23	31.23	-4.29%	3,705,514
Mar 3, 2026	33.61	33.61	32.55	32.63	32.63	-3.15%	1,406,923
Mar 2, 2026	33.73	34.03	33.53	33.69	33.69	-1.55%	1,460,556
Feb 27, 2026	34.87	34.98	34.22	34.22	34.22	-0.84%	2,781,493
Feb 26, 2026	34.91	35.11	34.40	34.51	34.51	-3.33%	1,139,378
Feb 25, 2026	35.37	36.01	35.37	35.70	35.70	2.03%	1,691,682
Feb 24, 2026	34.55	34.99	34.31	34.99	34.99	0.52%	1,219,732
Feb 23, 2026	35.00	35.35	34.60	34.81	34.81	-0.57%	1,402,886
Feb 20, 2026	35.11	35.39	34.66	35.01	35.01	-1.63%	1,699,400
Feb 19, 2026	35.77	35.96	35.27	35.59	35.59	0.39%	1,316,739
Feb 18, 2026	35.69	36.05	35.41	35.45	35.45	-1.50%	1,047,987
Feb 17, 2026	36.27	36.41	35.93	35.99	35.99	-0.77%	1,033,538
Feb 16, 2026	36.34	36.88	36.18	36.27	36.27	-0.74%	1,034,864
Feb 13, 2026	36.57	37.10	36.44	36.54	36.54	-1.91%	1,952,511