Skip to main content
James Hardie Industries plc (ASX:JHX)
Australia flag Australia · Delayed Price · Currency is AUD
30.59
-0.12 (-0.39%)
Apr 29, 2026, 4:10 PM AEST

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202630.2430.6430.2430.55--0.52%443,203
Apr 28, 202630.7831.0230.5930.7130.71-0.19%1,616,566
Apr 27, 202630.5930.8230.4230.7730.77-0.36%358,727
Apr 24, 202630.8131.2930.8130.8830.881.28%1,014,958
Apr 23, 202630.5430.8730.2530.4930.49-0.78%1,850,663
Apr 22, 202630.7531.0130.7030.7330.730.26%1,392,691
Apr 21, 202630.3730.6630.3230.6530.652.10%1,008,906
Apr 20, 202629.7030.0229.1630.0230.027.06%1,502,515
Apr 17, 202628.0028.3127.9328.0428.040.14%1,119,200
Apr 16, 202627.8428.2027.7128.0028.00-4.27%2,958,070
Apr 15, 202629.6229.6829.2529.2529.25-0.41%1,432,623
Apr 14, 202629.5829.8429.2929.3729.372.16%1,511,667
Apr 13, 202629.0929.2828.6628.7528.75-1.17%1,723,274
Apr 10, 202629.1829.4128.8529.0929.090.62%888,670
Apr 9, 202628.8929.0628.6428.9128.91-0.79%1,504,925
Apr 8, 202628.5529.5828.4129.1429.146.20%2,942,910
Apr 7, 202627.5027.9627.2227.4427.440.07%1,250,305
Apr 2, 202627.7728.1327.2127.4227.42-2.56%1,501,095
Apr 1, 202627.4928.1427.4428.1428.147.82%2,545,146
Mar 31, 202625.7426.2225.3726.1026.10-0.11%2,254,537
Mar 30, 202626.3526.3525.8926.1326.13-3.58%2,809,007
Mar 27, 202627.3527.3526.8827.1027.10-2.45%2,586,317
Mar 26, 202628.2128.4727.7827.7827.78-2.36%1,191,883
Mar 25, 202628.0928.6628.0928.4528.452.37%1,645,454
Mar 24, 202628.2028.3527.6027.7927.792.39%1,326,261
Mar 23, 202626.7527.3426.5227.1427.14-1.06%2,315,874
Mar 20, 202627.7027.7527.4227.4327.43-3.31%5,845,856
Mar 19, 202628.5128.5128.1928.3728.37-2.27%1,884,470
Mar 18, 202628.7029.1028.3629.0329.033.57%1,071,130
Mar 17, 202628.4328.4327.7528.0328.03-0.36%2,163,664
Mar 16, 202628.1528.3927.8128.1328.13-0.53%1,424,448
Mar 13, 202627.9528.3427.8528.2828.28-2.38%3,342,235
Mar 12, 202628.7028.9928.4528.9728.97-1.66%2,704,528
Mar 11, 202629.3929.5329.2229.4629.46-1.54%1,577,445
Mar 10, 202630.3030.3029.7229.9229.921.49%1,858,266
Mar 9, 202629.9429.9428.7929.4829.48-6.71%3,778,267
Mar 6, 202631.2631.6331.0331.6031.600.57%1,810,370
Mar 5, 202631.5031.5831.2631.4231.420.61%1,394,173
Mar 4, 202632.0032.5031.0431.2331.23-4.29%3,705,514
Mar 3, 202633.6133.6132.5532.6332.63-3.15%1,406,923
Mar 2, 202633.7334.0333.5333.6933.69-1.55%1,460,556
Feb 27, 202634.8734.9834.2234.2234.22-0.84%2,781,493
Feb 26, 202634.9135.1134.4034.5134.51-3.33%1,139,378
Feb 25, 202635.3736.0135.3735.7035.702.03%1,691,682
Feb 24, 202634.5534.9934.3134.9934.990.52%1,219,732
Feb 23, 202635.0035.3534.6034.8134.81-0.57%1,402,886
Feb 20, 202635.1135.3934.6635.0135.01-1.63%1,699,400
Feb 19, 202635.7735.9635.2735.5935.590.39%1,316,739
Feb 18, 202635.6936.0535.4135.4535.45-1.50%1,047,987
Feb 17, 202636.2736.4135.9335.9935.99-0.77%1,033,538
Feb 16, 202636.3436.8836.1836.2736.27-0.74%1,034,864
Feb 13, 202636.5737.1036.4436.5436.54-1.91%1,952,511
Feb 12, 202637.0037.6436.7137.2537.251.03%2,663,589
Feb 11, 202634.8037.8934.7536.8736.8710.92%3,424,912
Feb 10, 202633.0033.2432.8733.2433.24-1.16%1,868,325
Feb 9, 202633.3033.7633.2833.6333.633.60%1,437,884
Feb 6, 202632.7533.2832.2032.4632.46-3.99%1,376,693
Feb 5, 202633.6033.9833.4533.8133.812.39%1,223,270
Feb 4, 202633.5033.8533.0233.0233.02-0.45%1,672,621
Feb 3, 202632.9733.3032.8333.1733.171.53%1,549,991
Feb 2, 202632.8632.9832.4332.6732.67-1.39%1,122,823
Jan 30, 202633.7534.0033.0633.1333.13-1.78%5,557,831
Jan 29, 202633.5733.9533.3333.7333.73-0.53%2,351,061
Jan 28, 202634.3034.6033.7633.9133.91-1.85%1,852,511
Jan 27, 202635.2835.3334.3034.5534.55-3.00%1,655,785
Jan 23, 202636.0036.2835.6235.6235.620.56%1,695,574
Jan 22, 202635.0635.6035.0635.4235.421.93%1,688,562
Jan 21, 202634.4034.9234.3834.7534.75-0.14%1,866,211
Jan 20, 202633.5535.0433.5534.8034.801.31%1,132,198
Jan 19, 202635.6035.6834.0534.3534.35-3.78%1,952,052
Jan 16, 202635.6035.9735.5235.7035.702.03%9,440,817
Jan 15, 202634.7535.0134.6934.9934.991.42%1,798,395
Jan 14, 202634.7034.7434.4534.5034.50-0.29%1,138,699
Jan 13, 202634.4034.8434.4034.6034.601.82%1,430,947
Jan 12, 202634.2034.9533.9833.9833.984.81%3,868,986
Jan 9, 202631.9832.4331.8132.4232.425.12%1,873,598
Jan 8, 202630.6930.9930.1630.8430.84-3.47%2,667,392
Jan 7, 202631.7031.9631.4931.9531.951.91%1,124,970
Jan 6, 202631.0231.7731.0231.3531.351.88%1,599,675
Jan 5, 202631.0931.1830.6130.7730.77-0.06%1,317,168
Jan 2, 202631.0031.4530.7230.7930.79-0.29%716,369
Dec 31, 202530.9631.0930.7630.8830.88-0.71%722,104
Dec 30, 202531.3031.7531.0431.1031.100.48%1,060,799
Dec 29, 202531.2131.2730.9530.9530.951.31%1,206,712
Dec 24, 202530.8830.9230.5530.5530.55-1.42%1,043,625
Dec 23, 202531.0031.3330.7830.9930.991.61%1,525,255
Dec 22, 202530.6630.9930.5030.5030.501.26%2,121,808
Dec 19, 202530.7030.8930.1230.1230.120.57%24,322,130
Dec 18, 202529.7930.3029.7929.9529.95-1.48%2,364,267
Dec 17, 202530.1130.5530.0830.4030.400.73%1,625,149
Dec 16, 202530.4130.7030.0730.1830.18-2.11%1,331,613
Dec 15, 202530.5631.0030.5530.8330.831.31%1,551,057
Dec 12, 202530.5030.5430.0530.4330.43-0.26%1,460,315
Dec 11, 202529.7030.6529.6030.5130.517.13%3,869,860
Dec 10, 202528.7528.8428.2128.4828.48-0.97%2,213,195
Dec 9, 202529.0829.1928.4728.7628.76-2.97%3,598,320
Dec 8, 202529.7629.9929.3429.6429.64-0.27%3,039,911
Dec 5, 202529.8330.0129.3029.7229.72-1.91%2,137,001
Dec 4, 202529.7730.4829.6730.3030.302.57%2,697,202
Dec 3, 202529.4029.8929.3229.5429.54-0.27%1,312,242