James Hardie Industries plc (ASX:JHX)
Australia
· Delayed Price · Currency is AUD 28.27
+0.95 (3.48%)
Sep 26, 2025, 4:12 PM AEST
James Hardie Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.27 | 28.44 | 27.90 | 28.27 | 28.27 | 3.48% | 1,992,114 |
| Sep 25, 2025 | 27.90 | 27.90 | 27.32 | 27.32 | 27.32 | -2.95% | 2,979,333 |
| Sep 24, 2025 | 28.95 | 29.00 | 28.01 | 28.15 | 28.15 | -4.77% | 2,109,317 |
| Sep 23, 2025 | 29.55 | 29.80 | 29.30 | 29.56 | 29.56 | 0.65% | 1,132,438 |
| Sep 22, 2025 | 29.29 | 29.69 | 29.16 | 29.37 | 29.37 | 1.77% | 2,538,129 |
| Sep 19, 2025 | 29.29 | 29.70 | 28.81 | 28.86 | 28.86 | 0.07% | 4,487,251 |
| Sep 18, 2025 | 29.12 | 29.30 | 28.43 | 28.84 | 28.84 | -2.67% | 2,035,698 |
| Sep 17, 2025 | 29.66 | 29.74 | 29.43 | 29.63 | 29.63 | -1.04% | 1,320,674 |
| Sep 16, 2025 | 30.14 | 30.17 | 29.71 | 29.94 | 29.94 | -0.89% | 1,459,733 |
| Sep 15, 2025 | 30.10 | 30.24 | 29.84 | 30.21 | 30.21 | 0.23% | 1,358,904 |
| Sep 12, 2025 | 30.15 | 30.86 | 30.02 | 30.14 | 30.14 | 1.17% | 1,406,656 |
| Sep 11, 2025 | 29.76 | 29.85 | 29.51 | 29.79 | 29.79 | 0.98% | 2,487,059 |
| Sep 10, 2025 | 29.66 | 29.82 | 29.33 | 29.50 | 29.50 | -2.32% | 1,523,365 |
| Sep 9, 2025 | 30.12 | 30.40 | 29.75 | 30.20 | 30.20 | -2.33% | 2,150,563 |
| Sep 8, 2025 | 30.82 | 31.16 | 30.82 | 30.92 | 30.92 | 3.31% | 1,666,874 |
| Sep 5, 2025 | 30.01 | 30.28 | 29.78 | 29.93 | 29.93 | 1.35% | 1,317,386 |
| Sep 4, 2025 | 29.60 | 29.75 | 29.31 | 29.53 | 29.53 | -0.74% | 1,683,316 |
| Sep 3, 2025 | 29.90 | 30.12 | 29.74 | 29.75 | 29.75 | -1.26% | 1,746,987 |
| Sep 2, 2025 | 30.42 | 30.65 | 29.76 | 30.13 | 30.13 | -0.89% | 2,353,488 |
| Sep 1, 2025 | 31.00 | 31.00 | 30.11 | 30.40 | 30.40 | -2.47% | 977,586 |
| Aug 29, 2025 | 31.26 | 31.70 | 31.17 | 31.17 | 31.17 | -0.29% | 2,256,749 |
| Aug 28, 2025 | 30.81 | 31.38 | 30.77 | 31.26 | 31.26 | 1.96% | 1,480,638 |
| Aug 27, 2025 | 31.10 | 31.22 | 30.24 | 30.66 | 30.66 | 0.36% | 2,694,164 |
| Aug 26, 2025 | 30.56 | 30.80 | 29.77 | 30.55 | 30.55 | -3.93% | 5,863,007 |
| Aug 25, 2025 | 31.42 | 31.88 | 31.15 | 31.80 | 31.80 | 4.26% | 3,889,641 |
| Aug 22, 2025 | 30.42 | 30.86 | 30.16 | 30.50 | 30.50 | 5.24% | 6,688,633 |
| Aug 21, 2025 | 29.61 | 30.16 | 28.11 | 28.98 | 28.98 | -9.44% | 9,901,360 |
| Aug 20, 2025 | 31.33 | 33.20 | 31.07 | 32.00 | 32.00 | -27.83% | 13,428,379 |
| Aug 19, 2025 | 44.83 | 44.83 | 44.20 | 44.34 | 44.34 | -2.44% | 3,655,660 |
| Aug 18, 2025 | 44.69 | 45.52 | 44.40 | 45.45 | 45.45 | -0.33% | 2,300,432 |
| Aug 15, 2025 | 45.49 | 45.98 | 45.17 | 45.60 | 45.60 | -0.15% | 1,341,539 |
| Aug 14, 2025 | 45.00 | 45.78 | 44.85 | 45.67 | 45.67 | 3.96% | 2,337,746 |
| Aug 13, 2025 | 43.95 | 44.29 | 43.67 | 43.93 | 43.93 | 1.69% | 2,261,327 |
| Aug 12, 2025 | 43.17 | 43.40 | 42.72 | 43.20 | 43.20 | -1.19% | 1,521,246 |
| Aug 11, 2025 | 43.09 | 43.82 | 43.09 | 43.72 | 43.72 | 1.91% | 818,829 |
| Aug 8, 2025 | 42.82 | 43.13 | 42.63 | 42.90 | 42.90 | 0.28% | 1,695,944 |
| Aug 7, 2025 | 42.72 | 42.97 | 42.36 | 42.78 | 42.78 | -1.59% | 1,112,026 |
| Aug 6, 2025 | 42.00 | 43.47 | 42.00 | 43.47 | 43.47 | 5.31% | 2,220,853 |
| Aug 5, 2025 | 40.79 | 41.37 | 40.64 | 41.28 | 41.28 | 2.08% | 2,246,072 |
| Aug 4, 2025 | 39.98 | 40.73 | 39.94 | 40.44 | 40.44 | 0.82% | 1,227,992 |
| Aug 1, 2025 | 40.55 | 40.58 | 40.00 | 40.11 | 40.11 | -2.90% | 947,124 |
| Jul 31, 2025 | 41.37 | 41.50 | 41.13 | 41.31 | 41.31 | -2.57% | 1,367,147 |
| Jul 30, 2025 | 41.78 | 42.55 | 41.55 | 42.40 | 42.40 | 2.09% | 1,140,076 |
| Jul 29, 2025 | 41.29 | 41.84 | 41.19 | 41.53 | 41.53 | 0.44% | 1,409,732 |
| Jul 28, 2025 | 41.13 | 41.68 | 41.13 | 41.35 | 41.35 | 0.53% | 948,147 |
| Jul 25, 2025 | 41.54 | 41.65 | 41.00 | 41.13 | 41.13 | -1.86% | 1,038,081 |
| Jul 24, 2025 | 42.10 | 42.37 | 41.62 | 41.91 | 41.91 | 0.29% | 3,474,785 |
| Jul 23, 2025 | 41.04 | 41.93 | 41.04 | 41.79 | 41.79 | 5.13% | 1,732,882 |
| Jul 22, 2025 | 40.32 | 40.45 | 39.62 | 39.75 | 39.75 | -1.54% | 1,294,306 |
| Jul 21, 2025 | 40.55 | 40.75 | 40.32 | 40.37 | 40.37 | -1.54% | 737,101 |