ASX:JHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	36.18	36.52	36.14	36.29	-	-0.44%	618,281
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
Aug 21, 2026	42.80	43.61	42.63	42.84	42.84	0.09%	2,151,345
Aug 20, 2026	41.76	42.80	41.70	42.80	42.80	3.03%	1,378,921
Aug 19, 2026	41.40	42.01	41.03	41.54	41.54	-2.26%	2,726,444
Aug 18, 2026	42.96	43.00	42.38	42.50	42.50	-2.83%	2,302,586
Aug 17, 2026	43.02	43.92	43.00	43.74	43.74	-0.23%	1,337,180
Aug 14, 2026	43.80	44.10	43.70	43.84	43.84	0.46%	2,123,826
Aug 13, 2026	43.49	43.76	43.36	43.64	43.64	-0.48%	1,453,226
Aug 12, 2026	43.78	44.12	43.27	43.85	43.85	1.58%	1,904,345
Aug 11, 2026	42.67	43.39	42.67	43.17	43.17	0.44%	1,642,503
Aug 10, 2026	43.05	43.47	42.30	42.98	42.98	-0.46%	1,993,549
Aug 7, 2026	42.05	43.18	42.05	43.18	43.18	5.78%	2,695,252
Aug 6, 2026	39.93	40.82	39.74	40.82	40.82	1.52%	2,085,504
Aug 5, 2026	40.08	40.53	39.85	40.21	40.21	2.55%	2,324,992
Aug 4, 2026	39.15	39.36	39.00	39.21	39.21	4.01%	1,618,398
Aug 3, 2026	37.35	37.89	37.20	37.70	37.70	1.32%	774,757
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