James Hardie Industries plc (ASX:JHX)
Australia
· Delayed Price · Currency is AUD 29.72
-0.58 (-1.91%)
At close: Dec 5, 2025
James Hardie Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 32.62 | 32.99 | 32.53 | 32.80 | 32.80 | -0.94% | 1,340,001 |
| Oct 10, 2025 | 33.07 | 33.36 | 32.65 | 33.11 | 33.11 | 1.47% | 1,589,719 |
| Oct 9, 2025 | 33.60 | 33.70 | 32.63 | 32.63 | 32.63 | -1.84% | 2,135,207 |
| Oct 8, 2025 | 32.50 | 33.45 | 32.50 | 33.24 | 33.24 | 9.92% | 4,250,074 |
| Oct 7, 2025 | 30.65 | 30.65 | 30.24 | 30.24 | 30.24 | -2.04% | 3,069,510 |
| Oct 6, 2025 | 30.56 | 31.38 | 30.56 | 30.87 | 30.87 | 3.04% | 1,512,458 |
| Oct 3, 2025 | 29.80 | 30.24 | 29.65 | 29.96 | 29.96 | 1.56% | 2,270,077 |
| Oct 2, 2025 | 29.68 | 29.72 | 29.42 | 29.50 | 29.50 | 1.24% | 1,032,709 |
| Oct 1, 2025 | 28.82 | 29.21 | 28.68 | 29.14 | 29.14 | 3.77% | 1,618,837 |
| Sep 30, 2025 | 28.24 | 28.57 | 28.02 | 28.08 | 28.08 | -1.37% | 1,544,861 |
| Sep 29, 2025 | 28.35 | 28.71 | 28.35 | 28.47 | 28.47 | 0.71% | 2,087,359 |
| 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% | 13,428,370 |
| 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 |