ASX:JHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	34.90	34.98	34.62	34.78	-	-0.32%	252,600
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
May 21, 2026	28.68	28.98	27.99	27.99	27.99	5.42%	8,776,202
May 20, 2026	26.80	28.08	25.41	26.55	26.55	-0.86%	3,496,565
May 19, 2026	26.93	27.33	26.75	26.78	26.78	2.92%	1,485,421
May 18, 2026	26.92	27.07	25.80	26.02	26.02	-3.41%	1,367,182
May 15, 2026	27.50	27.55	26.91	26.94	26.94	-0.33%	704,480
May 14, 2026	27.50	27.63	27.03	27.03	27.03	-3.01%	2,377,285
May 13, 2026	27.89	28.11	27.70	27.87	27.87	-1.28%	1,507,444
May 12, 2026	28.04	28.23	27.94	28.23	28.23	-1.84%	1,221,367
May 11, 2026	28.61	29.00	28.61	28.76	28.76	0.31%	768,973
May 8, 2026	28.15	28.72	28.13	28.67	28.67	-1.41%	756,758
May 7, 2026	29.31	29.62	29.04	29.08	29.08	3.38%	3,670,301
May 6, 2026	28.18	28.21	27.94	28.13	28.13	0.61%	1,347,955
May 5, 2026	27.73	28.00	27.43	27.96	27.96	-2.58%	889,521
May 4, 2026	29.10	29.22	28.66	28.70	28.70	-2.31%	1,426,676
May 1, 2026	29.20	29.44	28.98	29.38	29.38	0.96%	1,341,330
Apr 30, 2026	28.68	29.34	28.54	29.10	29.10	-4.87%	2,701,627
Apr 29, 2026	30.24	30.64	30.24	30.59	30.59	-0.39%	704,135
Apr 28, 2026	30.78	31.02	30.59	30.71	30.71	-0.19%	1,616,851
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