James Hardie Industries plc JHX.AX

ASX

AUD 36.07-0.16 (-0.44%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 36.07	-0.44%	AUD 36.28	AUD 36.31	AUD 35.90	575.81K
2026-10-01	AUD 36.23	-0.17%	AUD 36.60	AUD 36.77	AUD 36.23	1.62M
2026-09-30	AUD 36.29	+0.44%	AUD 36.00	AUD 36.29	AUD 35.73	1.35M
2026-09-29	AUD 36.13	-2.35%	AUD 36.24	AUD 36.36	AUD 35.93	654.42K
2026-09-28	AUD 37.00	+0.05%	AUD 36.88	AUD 37.22	AUD 36.72	633.02K
2026-09-25	AUD 36.98	-2.48%	AUD 36.95	AUD 37.08	AUD 36.55	910.18K
2026-09-24	AUD 37.92	-0.65%	AUD 38.00	AUD 38.38	AUD 37.85	2.52M
2026-09-23	AUD 38.17	+3.08%	AUD 38.15	AUD 38.23	AUD 37.91	1.36M
2026-09-22	AUD 37.03	+1.81%	AUD 37.22	AUD 37.40	AUD 37.00	1.73M
2026-09-21	AUD 36.37	-0.22%	AUD 36.18	AUD 36.52	AUD 36.14	1.10M
2026-09-18	AUD 36.45	-2.75%	AUD 36.50	AUD 36.64	AUD 36.01	6.38M
2026-09-17	AUD 37.48	+0.48%	AUD 37.53	AUD 37.88	AUD 37.23	2.44M
2026-09-16	AUD 37.30	-5.23%	AUD 37.86	AUD 37.98	AUD 36.97	3.07M
2026-09-15	AUD 39.36	+0.61%	AUD 39.78	AUD 39.78	AUD 39.35	1.16M
2026-09-14	AUD 39.12	+0.28%	AUD 39.50	AUD 39.54	AUD 38.99	1.15M
2026-09-11	AUD 39.01	-2.35%	AUD 39.07	AUD 39.17	AUD 38.43	2.27M
2026-09-10	AUD 39.95	-1.79%	AUD 40.15	AUD 40.30	AUD 39.25	2.62M
2026-09-09	AUD 40.68	-2.52%	AUD 41.28	AUD 41.58	AUD 40.60	1.54M
2026-09-08	AUD 41.73	-0.62%	AUD 42.30	AUD 42.30	AUD 41.73	920.00K
2026-09-07	AUD 41.99	+1.70%	AUD 41.82	AUD 42.66	AUD 41.68	893.25K
2026-09-04	AUD 41.29	+2.79%	AUD 40.86	AUD 41.46	AUD 40.71	890.19K
2026-09-03	AUD 40.17	+0.63%	AUD 40.25	AUD 40.77	AUD 39.96	1.45M
2026-09-02	AUD 39.92	-3.53%	AUD 39.91	AUD 39.97	AUD 39.41	1.51M
2026-09-01	AUD 41.38	-0.27%	AUD 41.05	AUD 41.48	AUD 41.05	900.79K
2026-08-31	AUD 41.49	+0.17%	AUD 41.45	AUD 42.03	AUD 41.36	753.32K
2026-08-28	AUD 41.42	-0.77%	AUD 41.00	AUD 41.42	AUD 40.60	512.16K
2026-08-27	AUD 41.74	-1.77%	AUD 42.24	AUD 42.59	AUD 41.67	975.28K
2026-08-26	AUD 42.49	-0.21%	AUD 42.59	AUD 42.95	AUD 42.29	1.57M
2026-08-25	AUD 42.58	+0.66%	AUD 42.21	AUD 42.61	AUD 41.90	1.02M
2026-08-24	AUD 42.30	-1.26%	AUD 42.35	AUD 42.36	AUD 41.98	736.29K
2026-08-21	AUD 42.84	+0.09%	AUD 42.80	AUD 43.61	AUD 42.63	2.16M
2026-08-20	AUD 42.80	+3.03%	AUD 41.76	AUD 42.80	AUD 41.70	1.47M
2026-08-19	AUD 41.54	-2.26%	AUD 41.40	AUD 42.01	AUD 41.03	2.73M
2026-08-18	AUD 42.50	-2.83%	AUD 42.96	AUD 43.00	AUD 42.38	2.33M
2026-08-17	AUD 43.74	-0.23%	AUD 43.02	AUD 43.92	AUD 43.00	1.34M
2026-08-14	AUD 43.84	+0.46%	AUD 43.80	AUD 44.10	AUD 43.70	2.13M
2026-08-13	AUD 43.64	-0.48%	AUD 43.49	AUD 43.76	AUD 43.36	1.46M
2026-08-12	AUD 43.85	+1.58%	AUD 43.78	AUD 44.12	AUD 43.27	1.90M
2026-08-11	AUD 43.17	+0.44%	AUD 42.67	AUD 43.39	AUD 42.67	1.64M
2026-08-10	AUD 42.98	-0.46%	AUD 43.05	AUD 43.47	AUD 42.30	1.99M
2026-08-07	AUD 43.18	+5.78%	AUD 42.05	AUD 43.18	AUD 42.05	2.70M
2026-08-06	AUD 40.82	+1.52%	AUD 39.93	AUD 40.82	AUD 39.74	2.09M
2026-08-05	AUD 40.21	+2.55%	AUD 40.08	AUD 40.53	AUD 39.85	2.32M
2026-08-04	AUD 39.21	+4.01%	AUD 39.15	AUD 39.36	AUD 39.00	1.62M
2026-08-03	AUD 37.70	+1.32%	AUD 37.35	AUD 37.89	AUD 37.20	774.76K
2026-07-31	AUD 37.21	-0.16%	AUD 37.38	AUD 37.38	AUD 36.59	1.93M
2026-07-30	AUD 37.27	-3.12%	AUD 37.31	AUD 37.47	AUD 36.87	2.34M
2026-07-29	AUD 38.47	+1.08%	AUD 38.20	AUD 38.47	AUD 37.79	2.32M
2026-07-28	AUD 38.06	-1.27%	AUD 38.15	AUD 38.27	AUD 37.79	533.38K
2026-07-27	AUD 38.55	+4.41%	AUD 37.50	AUD 38.55	AUD 37.50	735.50K
2026-07-24	AUD 36.92	-0.19%	AUD 37.60	AUD 37.60	AUD 36.59	1.66M
2026-07-23	AUD 36.99	+6.14%	AUD 37.25	AUD 37.89	AUD 36.62	4.20M
2026-07-22	AUD 34.85	-2.33%	AUD 35.11	AUD 35.36	AUD 34.50	1.83M
2026-07-21	AUD 35.68	-2.49%	AUD 35.98	AUD 36.32	AUD 35.68	1.59M
2026-07-20	AUD 36.59	-2.69%	AUD 37.33	AUD 37.65	AUD 36.59	1.05M
2026-07-17	AUD 37.60	+0.21%	AUD 38.20	AUD 38.60	AUD 37.49	1.77M
2026-07-16	AUD 37.52	+1.00%	AUD 37.34	AUD 37.67	AUD 37.23	890.21K
2026-07-15	AUD 37.15	+4.41%	AUD 36.80	AUD 37.37	AUD 36.78	1.43M
2026-07-14	AUD 35.58	+1.60%	AUD 34.95	AUD 35.60	AUD 34.81	1.33M
2026-07-13	AUD 35.02	-0.09%	AUD 35.33	AUD 35.54	AUD 35.02	1.06M
2026-07-10	AUD 35.05	+0.57%	AUD 35.02	AUD 35.13	AUD 34.64	1.48M
2026-07-09	AUD 34.85	-3.09%	AUD 35.40	AUD 35.42	AUD 34.62	793.86K
2026-07-08	AUD 35.96	-1.48%	AUD 35.85	AUD 36.02	AUD 35.56	1.29M
2026-07-07	AUD 36.50	-1.59%	AUD 36.70	AUD 36.99	AUD 36.50	946.84K
2026-07-06	AUD 37.09	+0.22%	AUD 37.00	AUD 37.20	AUD 36.57	600.39K
2026-07-03	AUD 37.01	+0.38%	AUD 37.20	AUD 37.62	AUD 36.98	1.23M
2026-07-02	AUD 36.87	-1.15%	AUD 36.93	AUD 37.12	AUD 36.71	2.09M
2026-07-01	AUD 37.30	-2.33%	AUD 37.85	AUD 37.95	AUD 37.26	2.59M
2026-06-30	AUD 38.19	-0.62%	AUD 37.75	AUD 38.36	AUD 37.62	2.02M
2026-06-29	AUD 38.43	+2.56%	AUD 38.44	AUD 38.89	AUD 38.39	2.54M
2026-06-26	AUD 37.47	+1.68%	AUD 37.46	AUD 37.52	AUD 36.95	2.65M
2026-06-25	AUD 36.85	+5.23%	AUD 37.05	AUD 37.42	AUD 36.82	3.40M
2026-06-24	AUD 35.02	+1.16%	AUD 34.88	AUD 35.27	AUD 34.73	2.52M
2026-06-23	AUD 34.62	-0.77%	AUD 34.90	AUD 34.98	AUD 34.48	2.18M
2026-06-22	AUD 34.89	+1.25%	AUD 34.84	AUD 35.10	AUD 34.68	1.45M
2026-06-19	AUD 34.46	-2.41%	AUD 35.29	AUD 35.34	AUD 34.40	10.13M
2026-06-18	AUD 35.31	-2.00%	AUD 35.70	AUD 35.99	AUD 35.19	2.78M
2026-06-17	AUD 36.03	+2.04%	AUD 35.91	AUD 36.05	AUD 35.62	3.19M
2026-06-16	AUD 35.31	+0.94%	AUD 35.60	AUD 36.11	AUD 34.94	2.76M
2026-06-15	AUD 34.98	+4.17%	AUD 34.10	AUD 35.37	AUD 34.10	2.27M
2026-06-12	AUD 33.58	+6.10%	AUD 33.77	AUD 34.12	AUD 33.57	1.89M
2026-06-11	AUD 31.65	-2.65%	AUD 31.45	AUD 31.72	AUD 31.19	1.79M
2026-06-10	AUD 32.51	+3.80%	AUD 32.75	AUD 33.04	AUD 32.49	3.78M
2026-06-09	AUD 31.32	-2.40%	AUD 31.56	AUD 32.18	AUD 31.14	2.95M
2026-06-05	AUD 32.09	+0.12%	AUD 32.46	AUD 32.74	AUD 32.01	1.54M
2026-06-04	AUD 32.05	+0.09%	AUD 32.25	AUD 32.60	AUD 31.91	1.66M
2026-06-03	AUD 32.02	+1.78%	AUD 31.92	AUD 32.20	AUD 31.79	2.26M
2026-06-02	AUD 31.46	-2.51%	AUD 30.87	AUD 31.62	AUD 30.87	2.37M
2026-06-01	AUD 32.27	+1.10%	AUD 32.32	AUD 32.75	AUD 32.13	1.65M
2026-05-29	AUD 31.92	+3.13%	AUD 31.82	AUD 32.20	AUD 31.66	3.32M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 36.07	-0.44%	AUD 36.28	AUD 36.31	AUD 35.90	575.81K
2026-10-01	AUD 36.23	-0.17%	AUD 36.60	AUD 36.77	AUD 36.23	1.62M
2026-09-30	AUD 36.29	+0.44%	AUD 36.00	AUD 36.29	AUD 35.73	1.35M
2026-09-29	AUD 36.13	-2.35%	AUD 36.24	AUD 36.36	AUD 35.93	654.42K
2026-09-28	AUD 37.00	+0.05%	AUD 36.88	AUD 37.22	AUD 36.72	633.02K
2026-09-25	AUD 36.98	-2.48%	AUD 36.95	AUD 37.08	AUD 36.55	910.18K
2026-09-24	AUD 37.92	-0.65%	AUD 38.00	AUD 38.38	AUD 37.85	2.52M
2026-09-23	AUD 38.17	+3.08%	AUD 38.15	AUD 38.23	AUD 37.91	1.36M
2026-09-22	AUD 37.03	+1.81%	AUD 37.22	AUD 37.40	AUD 37.00	1.73M
2026-09-21	AUD 36.37	-0.22%	AUD 36.18	AUD 36.52	AUD 36.14	1.10M
2026-09-18	AUD 36.45	-2.75%	AUD 36.50	AUD 36.64	AUD 36.01	6.38M
2026-09-17	AUD 37.48	+0.48%	AUD 37.53	AUD 37.88	AUD 37.23	2.44M
2026-09-16	AUD 37.30	-5.23%	AUD 37.86	AUD 37.98	AUD 36.97	3.07M
2026-09-15	AUD 39.36	+0.61%	AUD 39.78	AUD 39.78	AUD 39.35	1.16M
2026-09-14	AUD 39.12	+0.28%	AUD 39.50	AUD 39.54	AUD 38.99	1.15M
2026-09-11	AUD 39.01	-2.35%	AUD 39.07	AUD 39.17	AUD 38.43	2.27M
2026-09-10	AUD 39.95	-1.79%	AUD 40.15	AUD 40.30	AUD 39.25	2.62M
2026-09-09	AUD 40.68	-2.52%	AUD 41.28	AUD 41.58	AUD 40.60	1.54M
2026-09-08	AUD 41.73	-0.62%	AUD 42.30	AUD 42.30	AUD 41.73	920.00K
2026-09-07	AUD 41.99	+1.70%	AUD 41.82	AUD 42.66	AUD 41.68	893.25K
2026-09-04	AUD 41.29	+2.79%	AUD 40.86	AUD 41.46	AUD 40.71	890.19K
2026-09-03	AUD 40.17	+0.63%	AUD 40.25	AUD 40.77	AUD 39.96	1.45M
2026-09-02	AUD 39.92	-3.53%	AUD 39.91	AUD 39.97	AUD 39.41	1.51M
2026-09-01	AUD 41.38	-0.27%	AUD 41.05	AUD 41.48	AUD 41.05	900.79K
2026-08-31	AUD 41.49	+0.17%	AUD 41.45	AUD 42.03	AUD 41.36	753.32K
2026-08-28	AUD 41.42	-0.77%	AUD 41.00	AUD 41.42	AUD 40.60	512.16K
2026-08-27	AUD 41.74	-1.77%	AUD 42.24	AUD 42.59	AUD 41.67	975.28K
2026-08-26	AUD 42.49	-0.21%	AUD 42.59	AUD 42.95	AUD 42.29	1.57M
2026-08-25	AUD 42.58	+0.66%	AUD 42.21	AUD 42.61	AUD 41.90	1.02M
2026-08-24	AUD 42.30	-1.26%	AUD 42.35	AUD 42.36	AUD 41.98	736.29K
2026-08-21	AUD 42.84	+0.09%	AUD 42.80	AUD 43.61	AUD 42.63	2.16M
2026-08-20	AUD 42.80	+3.03%	AUD 41.76	AUD 42.80	AUD 41.70	1.47M
2026-08-19	AUD 41.54	-2.26%	AUD 41.40	AUD 42.01	AUD 41.03	2.73M
2026-08-18	AUD 42.50	-2.83%	AUD 42.96	AUD 43.00	AUD 42.38	2.33M
2026-08-17	AUD 43.74	-0.23%	AUD 43.02	AUD 43.92	AUD 43.00	1.34M
2026-08-14	AUD 43.84	+0.46%	AUD 43.80	AUD 44.10	AUD 43.70	2.13M
2026-08-13	AUD 43.64	-0.48%	AUD 43.49	AUD 43.76	AUD 43.36	1.46M
2026-08-12	AUD 43.85	+1.58%	AUD 43.78	AUD 44.12	AUD 43.27	1.90M
2026-08-11	AUD 43.17	+0.44%	AUD 42.67	AUD 43.39	AUD 42.67	1.64M
2026-08-10	AUD 42.98	-0.46%	AUD 43.05	AUD 43.47	AUD 42.30	1.99M
2026-08-07	AUD 43.18	+5.78%	AUD 42.05	AUD 43.18	AUD 42.05	2.70M
2026-08-06	AUD 40.82	+1.52%	AUD 39.93	AUD 40.82	AUD 39.74	2.09M
2026-08-05	AUD 40.21	+2.55%	AUD 40.08	AUD 40.53	AUD 39.85	2.32M
2026-08-04	AUD 39.21	+4.01%	AUD 39.15	AUD 39.36	AUD 39.00	1.62M
2026-08-03	AUD 37.70	+1.32%	AUD 37.35	AUD 37.89	AUD 37.20	774.76K
2026-07-31	AUD 37.21	-0.16%	AUD 37.38	AUD 37.38	AUD 36.59	1.93M
2026-07-30	AUD 37.27	-3.12%	AUD 37.31	AUD 37.47	AUD 36.87	2.34M
2026-07-29	AUD 38.47	+1.08%	AUD 38.20	AUD 38.47	AUD 37.79	2.32M
2026-07-28	AUD 38.06	-1.27%	AUD 38.15	AUD 38.27	AUD 37.79	533.38K
2026-07-27	AUD 38.55	+4.41%	AUD 37.50	AUD 38.55	AUD 37.50	735.50K
2026-07-24	AUD 36.92	-0.19%	AUD 37.60	AUD 37.60	AUD 36.59	1.66M
2026-07-23	AUD 36.99	+6.14%	AUD 37.25	AUD 37.89	AUD 36.62	4.20M
2026-07-22	AUD 34.85	-2.33%	AUD 35.11	AUD 35.36	AUD 34.50	1.83M
2026-07-21	AUD 35.68	-2.49%	AUD 35.98	AUD 36.32	AUD 35.68	1.59M
2026-07-20	AUD 36.59	-2.69%	AUD 37.33	AUD 37.65	AUD 36.59	1.05M
2026-07-17	AUD 37.60	+0.21%	AUD 38.20	AUD 38.60	AUD 37.49	1.77M
2026-07-16	AUD 37.52	+1.00%	AUD 37.34	AUD 37.67	AUD 37.23	890.21K
2026-07-15	AUD 37.15	+4.41%	AUD 36.80	AUD 37.37	AUD 36.78	1.43M
2026-07-14	AUD 35.58	+1.60%	AUD 34.95	AUD 35.60	AUD 34.81	1.33M
2026-07-13	AUD 35.02	-0.09%	AUD 35.33	AUD 35.54	AUD 35.02	1.06M
2026-07-10	AUD 35.05	+0.57%	AUD 35.02	AUD 35.13	AUD 34.64	1.48M
2026-07-09	AUD 34.85	-3.09%	AUD 35.40	AUD 35.42	AUD 34.62	793.86K
2026-07-08	AUD 35.96	-1.48%	AUD 35.85	AUD 36.02	AUD 35.56	1.29M
2026-07-07	AUD 36.50	-1.59%	AUD 36.70	AUD 36.99	AUD 36.50	946.84K
2026-07-06	AUD 37.09	+0.22%	AUD 37.00	AUD 37.20	AUD 36.57	600.39K
2026-07-03	AUD 37.01	+0.38%	AUD 37.20	AUD 37.62	AUD 36.98	1.23M
2026-07-02	AUD 36.87	-1.15%	AUD 36.93	AUD 37.12	AUD 36.71	2.09M
2026-07-01	AUD 37.30	-2.33%	AUD 37.85	AUD 37.95	AUD 37.26	2.59M
2026-06-30	AUD 38.19	-0.62%	AUD 37.75	AUD 38.36	AUD 37.62	2.02M
2026-06-29	AUD 38.43	+2.56%	AUD 38.44	AUD 38.89	AUD 38.39	2.54M
2026-06-26	AUD 37.47	+1.68%	AUD 37.46	AUD 37.52	AUD 36.95	2.65M
2026-06-25	AUD 36.85	+5.23%	AUD 37.05	AUD 37.42	AUD 36.82	3.40M
2026-06-24	AUD 35.02	+1.16%	AUD 34.88	AUD 35.27	AUD 34.73	2.52M
2026-06-23	AUD 34.62	-0.77%	AUD 34.90	AUD 34.98	AUD 34.48	2.18M
2026-06-22	AUD 34.89	+1.25%	AUD 34.84	AUD 35.10	AUD 34.68	1.45M
2026-06-19	AUD 34.46	-2.41%	AUD 35.29	AUD 35.34	AUD 34.40	10.13M
2026-06-18	AUD 35.31	-2.00%	AUD 35.70	AUD 35.99	AUD 35.19	2.78M
2026-06-17	AUD 36.03	+2.04%	AUD 35.91	AUD 36.05	AUD 35.62	3.19M
2026-06-16	AUD 35.31	+0.94%	AUD 35.60	AUD 36.11	AUD 34.94	2.76M
2026-06-15	AUD 34.98	+4.17%	AUD 34.10	AUD 35.37	AUD 34.10	2.27M
2026-06-12	AUD 33.58	+6.10%	AUD 33.77	AUD 34.12	AUD 33.57	1.89M
2026-06-11	AUD 31.65	-2.65%	AUD 31.45	AUD 31.72	AUD 31.19	1.79M
2026-06-10	AUD 32.51	+3.80%	AUD 32.75	AUD 33.04	AUD 32.49	3.78M
2026-06-09	AUD 31.32	-2.40%	AUD 31.56	AUD 32.18	AUD 31.14	2.95M
2026-06-05	AUD 32.09	+0.12%	AUD 32.46	AUD 32.74	AUD 32.01	1.54M
2026-06-04	AUD 32.05	+0.09%	AUD 32.25	AUD 32.60	AUD 31.91	1.66M
2026-06-03	AUD 32.02	+1.78%	AUD 31.92	AUD 32.20	AUD 31.79	2.26M
2026-06-02	AUD 31.46	-2.51%	AUD 30.87	AUD 31.62	AUD 30.87	2.37M
2026-06-01	AUD 32.27	+1.10%	AUD 32.32	AUD 32.75	AUD 32.13	1.65M
2026-05-29	AUD 31.92	+3.13%	AUD 31.82	AUD 32.20	AUD 31.66	3.32M