James Hardie Industries plc (ASX:JHX)
Australia
· Delayed Price · Currency is AUD 29.48
-2.12 (-6.71%)
At close: Mar 9, 2026
James Hardie Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 37.00 | 37.64 | 36.71 | 37.25 | 37.25 | 1.03% | 2,663,589 |
| Feb 11, 2026 | 34.80 | 37.89 | 34.75 | 36.87 | 36.87 | 10.92% | 3,424,912 |
| Feb 10, 2026 | 33.00 | 33.24 | 32.87 | 33.24 | 33.24 | -1.16% | 1,868,325 |
| Feb 9, 2026 | 33.30 | 33.76 | 33.28 | 33.63 | 33.63 | 3.60% | 1,437,884 |
| Feb 6, 2026 | 32.75 | 33.28 | 32.20 | 32.46 | 32.46 | -3.99% | 1,376,693 |
| Feb 5, 2026 | 33.60 | 33.98 | 33.45 | 33.81 | 33.81 | 2.39% | 1,223,270 |
| Feb 4, 2026 | 33.50 | 33.85 | 33.02 | 33.02 | 33.02 | -0.45% | 1,672,621 |
| Feb 3, 2026 | 32.97 | 33.30 | 32.83 | 33.17 | 33.17 | 1.53% | 1,549,991 |
| Feb 2, 2026 | 32.86 | 32.98 | 32.43 | 32.67 | 32.67 | -1.39% | 1,122,823 |
| Jan 30, 2026 | 33.75 | 34.00 | 33.06 | 33.13 | 33.13 | -1.78% | 5,557,831 |
| Jan 29, 2026 | 33.57 | 33.95 | 33.33 | 33.73 | 33.73 | -0.53% | 2,351,061 |
| Jan 28, 2026 | 34.30 | 34.60 | 33.76 | 33.91 | 33.91 | -1.85% | 1,852,511 |
| Jan 27, 2026 | 35.28 | 35.33 | 34.30 | 34.55 | 34.55 | -3.00% | 1,655,785 |
| Jan 23, 2026 | 36.00 | 36.28 | 35.62 | 35.62 | 35.62 | 0.56% | 1,695,574 |
| Jan 22, 2026 | 35.06 | 35.60 | 35.06 | 35.42 | 35.42 | 1.93% | 1,688,562 |
| Jan 21, 2026 | 34.40 | 34.92 | 34.38 | 34.75 | 34.75 | -0.14% | 1,866,211 |
| Jan 20, 2026 | 33.55 | 35.04 | 33.55 | 34.80 | 34.80 | 1.31% | 1,132,198 |
| Jan 19, 2026 | 35.60 | 35.68 | 34.05 | 34.35 | 34.35 | -3.78% | 1,952,052 |
| Jan 16, 2026 | 35.60 | 35.97 | 35.52 | 35.70 | 35.70 | 2.03% | 9,440,817 |
| Jan 15, 2026 | 34.75 | 35.01 | 34.69 | 34.99 | 34.99 | 1.42% | 1,798,395 |
| Jan 14, 2026 | 34.70 | 34.74 | 34.45 | 34.50 | 34.50 | -0.29% | 1,138,699 |
| Jan 13, 2026 | 34.40 | 34.84 | 34.40 | 34.60 | 34.60 | 1.82% | 1,430,947 |
| Jan 12, 2026 | 34.20 | 34.95 | 33.98 | 33.98 | 33.98 | 4.81% | 3,868,986 |
| Jan 9, 2026 | 31.98 | 32.43 | 31.81 | 32.42 | 32.42 | 5.12% | 1,873,598 |
| Jan 8, 2026 | 30.69 | 30.99 | 30.16 | 30.84 | 30.84 | -3.47% | 2,667,392 |
| Jan 7, 2026 | 31.70 | 31.96 | 31.49 | 31.95 | 31.95 | 1.91% | 1,124,970 |
| Jan 6, 2026 | 31.02 | 31.77 | 31.02 | 31.35 | 31.35 | 1.88% | 1,599,675 |
| Jan 5, 2026 | 31.09 | 31.18 | 30.61 | 30.77 | 30.77 | -0.06% | 1,317,168 |
| Jan 2, 2026 | 31.00 | 31.45 | 30.72 | 30.79 | 30.79 | -0.29% | 716,369 |
| Dec 31, 2025 | 30.96 | 31.09 | 30.76 | 30.88 | 30.88 | -0.71% | 722,104 |
| Dec 30, 2025 | 31.30 | 31.75 | 31.04 | 31.10 | 31.10 | 0.48% | 1,060,799 |
| Dec 29, 2025 | 31.21 | 31.27 | 30.95 | 30.95 | 30.95 | 1.31% | 1,206,712 |
| Dec 24, 2025 | 30.88 | 30.92 | 30.55 | 30.55 | 30.55 | -1.42% | 1,043,625 |
| Dec 23, 2025 | 31.00 | 31.33 | 30.78 | 30.99 | 30.99 | 1.61% | 1,525,255 |
| Dec 22, 2025 | 30.66 | 30.99 | 30.50 | 30.50 | 30.50 | 1.26% | 2,121,808 |
| Dec 19, 2025 | 30.70 | 30.89 | 30.12 | 30.12 | 30.12 | 0.57% | 24,322,130 |
| Dec 18, 2025 | 29.79 | 30.30 | 29.79 | 29.95 | 29.95 | -1.48% | 2,364,267 |
| Dec 17, 2025 | 30.11 | 30.55 | 30.08 | 30.40 | 30.40 | 0.73% | 1,625,149 |
| Dec 16, 2025 | 30.41 | 30.70 | 30.07 | 30.18 | 30.18 | -2.11% | 1,331,613 |
| Dec 15, 2025 | 30.56 | 31.00 | 30.55 | 30.83 | 30.83 | 1.31% | 1,551,057 |
| Dec 12, 2025 | 30.50 | 30.54 | 30.05 | 30.43 | 30.43 | -0.26% | 1,460,315 |
| Dec 11, 2025 | 29.70 | 30.65 | 29.60 | 30.51 | 30.51 | 7.13% | 3,869,860 |
| Dec 10, 2025 | 28.75 | 28.84 | 28.21 | 28.48 | 28.48 | -0.97% | 2,213,195 |
| Dec 9, 2025 | 29.08 | 29.19 | 28.47 | 28.76 | 28.76 | -2.97% | 3,598,320 |
| Dec 8, 2025 | 29.76 | 29.99 | 29.34 | 29.64 | 29.64 | -0.27% | 3,039,911 |
| Dec 5, 2025 | 29.83 | 30.01 | 29.30 | 29.72 | 29.72 | -1.91% | 2,137,001 |
| Dec 4, 2025 | 29.77 | 30.48 | 29.67 | 30.30 | 30.30 | 2.57% | 2,697,202 |
| Dec 3, 2025 | 29.40 | 29.89 | 29.32 | 29.54 | 29.54 | -0.27% | 1,312,242 |
| Dec 2, 2025 | 30.00 | 30.00 | 29.46 | 29.62 | 29.62 | -0.94% | 2,681,126 |
| Dec 1, 2025 | 29.88 | 30.29 | 29.75 | 29.90 | 29.90 | -1.55% | 2,196,705 |
| Nov 28, 2025 | 30.20 | 30.56 | 29.94 | 30.37 | 30.37 | 1.71% | 1,671,793 |
| Nov 27, 2025 | 30.03 | 30.23 | 29.79 | 29.86 | 29.86 | 0.37% | 5,044,261 |
| Nov 26, 2025 | 29.48 | 30.55 | 29.44 | 29.75 | 29.75 | 3.37% | 4,782,524 |
| Nov 25, 2025 | 28.10 | 29.15 | 28.06 | 28.78 | 28.78 | 0.77% | 2,678,823 |
| Nov 24, 2025 | 28.61 | 29.33 | 27.61 | 28.56 | 28.56 | 3.48% | 87,493,020 |
| Nov 21, 2025 | 27.47 | 28.07 | 27.26 | 27.60 | 27.60 | -0.50% | 3,765,055 |
| Nov 20, 2025 | 27.55 | 28.57 | 27.55 | 27.74 | 27.74 | 3.08% | 5,481,472 |
| Nov 19, 2025 | 27.70 | 27.70 | 26.89 | 26.91 | 26.91 | -3.69% | 5,278,720 |
| Nov 18, 2025 | 27.50 | 28.05 | 26.64 | 27.94 | 27.94 | 9.87% | 8,292,840 |
| Nov 17, 2025 | 25.75 | 26.12 | 25.19 | 25.43 | 25.43 | -1.40% | 4,065,904 |
| Nov 14, 2025 | 25.49 | 25.79 | 25.15 | 25.79 | 25.79 | -0.23% | 4,681,271 |
| Nov 13, 2025 | 26.00 | 26.33 | 25.41 | 25.85 | 25.85 | 0.15% | 5,677,107 |
| Nov 12, 2025 | 26.20 | 26.24 | 25.61 | 25.81 | 25.81 | -1.49% | 3,919,224 |
| Nov 11, 2025 | 26.15 | 26.47 | 25.86 | 26.20 | 26.20 | -1.02% | 6,661,384 |
| Nov 10, 2025 | 26.85 | 26.85 | 26.00 | 26.47 | 26.47 | 1.34% | 4,839,315 |
| Nov 7, 2025 | 26.55 | 27.00 | 25.90 | 26.12 | 26.12 | 1.44% | 6,196,094 |
| Nov 6, 2025 | 24.42 | 26.78 | 24.41 | 25.75 | 25.75 | -12.65% | 17,647,290 |
| Nov 5, 2025 | 29.80 | 29.80 | 28.60 | 29.48 | 29.48 | -3.25% | 2,990,391 |
| Nov 4, 2025 | 31.25 | 31.50 | 30.47 | 30.47 | 30.47 | -3.82% | 1,563,186 |
| Nov 3, 2025 | 32.19 | 32.21 | 31.61 | 31.68 | 31.68 | -1.65% | 1,204,360 |
| Oct 31, 2025 | 32.45 | 32.71 | 32.15 | 32.21 | 32.21 | -1.89% | 1,904,947 |
| Oct 30, 2025 | 32.50 | 32.96 | 32.28 | 32.83 | 32.83 | -3.07% | 2,824,006 |
| Oct 29, 2025 | 34.15 | 34.25 | 33.60 | 33.87 | 33.87 | -0.82% | 685,068 |
| Oct 28, 2025 | 34.25 | 35.24 | 33.82 | 34.15 | 34.15 | - | 1,677,257 |
| Oct 27, 2025 | 34.78 | 34.80 | 34.15 | 34.15 | 34.15 | 0.06% | 1,079,020 |
| Oct 24, 2025 | 33.59 | 34.31 | 33.59 | 34.13 | 34.13 | 2.16% | 3,239,659 |
| Oct 23, 2025 | 33.05 | 33.51 | 32.93 | 33.41 | 33.41 | -0.03% | 1,707,288 |
| Oct 22, 2025 | 33.50 | 33.69 | 33.01 | 33.42 | 33.42 | 0.36% | 971,105 |
| Oct 21, 2025 | 32.87 | 33.30 | 32.87 | 33.30 | 33.30 | -0.27% | 1,306,517 |
| Oct 20, 2025 | 33.40 | 33.48 | 33.00 | 33.39 | 33.39 | -0.09% | 1,871,000 |
| Oct 17, 2025 | 33.40 | 33.65 | 33.02 | 33.42 | 33.42 | -3.58% | 2,196,095 |
| Oct 16, 2025 | 34.43 | 34.72 | 33.98 | 34.66 | 34.66 | 1.14% | 1,931,960 |
| Oct 15, 2025 | 34.26 | 34.47 | 33.94 | 34.27 | 34.27 | 5.45% | 2,428,555 |
| Oct 14, 2025 | 32.73 | 32.90 | 32.09 | 32.50 | 32.50 | -0.91% | 1,441,311 |