Chorus Limited (ASX:CNU)
Australia · Delayed Price · Currency is AUD 7.82
+0.21 (2.76%)
Mar 18, 2026, 4:12 PM AEST
Chorus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7.57 | 7.76 | 7.57 | 7.74 | - | 1.71% | 137,381 |
| Mar 17, 2026 | 7.51 | 7.64 | 7.51 | 7.61 | 7.61 | 0.79% | 655,002 |
| Mar 16, 2026 | 7.47 | 7.60 | 7.45 | 7.55 | 7.55 | -0.40% | 749,864 |
| Mar 13, 2026 | 7.65 | 7.66 | 7.55 | 7.58 | 7.38 | -0.13% | 513,724 |
| Mar 12, 2026 | 7.63 | 7.87 | 7.57 | 7.59 | 7.39 | -0.78% | 767,157 |
| Mar 11, 2026 | 7.78 | 7.88 | 7.65 | 7.65 | 7.45 | -1.67% | 547,193 |
| Mar 10, 2026 | 7.95 | 7.95 | 7.69 | 7.78 | 7.58 | 0.39% | 659,831 |
| Mar 9, 2026 | 7.51 | 7.85 | 7.51 | 7.75 | 7.55 | -1.15% | 550,223 |
| Mar 6, 2026 | 7.72 | 7.86 | 7.72 | 7.84 | 7.63 | -0.76% | 392,123 |
| Mar 5, 2026 | 8.01 | 8.02 | 7.85 | 7.90 | 7.69 | -0.75% | 517,426 |
| Mar 4, 2026 | 8.11 | 8.11 | 7.93 | 7.96 | 7.75 | -0.38% | 311,985 |
| Mar 3, 2026 | 7.97 | 8.03 | 7.88 | 7.99 | 7.78 | 0.38% | 250,945 |
| Mar 2, 2026 | 8.17 | 8.17 | 7.92 | 7.96 | 7.75 | -0.62% | 304,649 |
| Feb 27, 2026 | 7.97 | 8.08 | 7.96 | 8.01 | 7.80 | 0.75% | 359,920 |
| Feb 26, 2026 | 7.86 | 8.02 | 7.80 | 7.95 | 7.74 | 1.15% | 401,686 |
| Feb 25, 2026 | 8.13 | 8.24 | 7.76 | 7.86 | 7.65 | -3.79% | 959,022 |
| Feb 24, 2026 | 8.09 | 8.29 | 7.85 | 8.17 | 7.96 | -0.24% | 594,439 |
| Feb 23, 2026 | 7.94 | 8.29 | 7.94 | 8.19 | 7.98 | 1.11% | 262,185 |
| Feb 20, 2026 | 7.84 | 8.10 | 7.79 | 8.10 | 7.89 | 0.12% | 376,875 |
| Feb 19, 2026 | 7.94 | 8.12 | 7.85 | 8.09 | 7.88 | 2.80% | 502,313 |
| Feb 18, 2026 | 7.51 | 7.88 | 7.51 | 7.87 | 7.66 | 0.77% | 312,143 |
| Feb 17, 2026 | 7.85 | 7.87 | 7.73 | 7.81 | 7.61 | -0.26% | 235,425 |
| Feb 16, 2026 | 7.44 | 7.86 | 7.44 | 7.83 | 7.62 | 1.29% | 441,423 |
| Feb 13, 2026 | 7.52 | 7.81 | 7.52 | 7.73 | 7.53 | -0.39% | 281,279 |
| Feb 12, 2026 | 7.74 | 7.83 | 7.70 | 7.76 | 7.56 | -0.26% | 377,233 |
| Feb 11, 2026 | 7.75 | 7.86 | 7.75 | 7.78 | 7.58 | 0.39% | 424,645 |
| Feb 10, 2026 | 8.00 | 8.00 | 7.73 | 7.75 | 7.55 | -2.39% | 373,068 |
| Feb 9, 2026 | 7.94 | 8.06 | 7.89 | 7.94 | 7.73 | - | 346,836 |
| Feb 6, 2026 | 8.21 | 8.23 | 7.92 | 7.94 | 7.73 | -4.45% | 441,039 |
| Feb 5, 2026 | 8.29 | 8.34 | 8.23 | 8.31 | 8.09 | 0.12% | 319,339 |
| Feb 4, 2026 | 8.31 | 8.39 | 8.20 | 8.30 | 8.08 | 0.12% | 268,568 |
| Feb 3, 2026 | 8.39 | 8.39 | 8.29 | 8.29 | 8.07 | -0.72% | 221,941 |
| Feb 2, 2026 | 8.06 | 8.40 | 8.06 | 8.35 | 8.13 | 1.83% | 245,445 |
| Jan 30, 2026 | 8.20 | 8.29 | 8.12 | 8.20 | 7.98 | 0.49% | 577,582 |
| Jan 29, 2026 | 8.15 | 8.21 | 8.11 | 8.16 | 7.95 | -0.49% | 329,353 |
| Jan 28, 2026 | 8.30 | 8.30 | 8.13 | 8.20 | 7.98 | 0.86% | 436,908 |
| Jan 27, 2026 | 8.30 | 8.30 | 8.13 | 8.13 | 7.92 | 0.12% | 490,821 |
| Jan 23, 2026 | 8.03 | 8.17 | 8.03 | 8.12 | 7.91 | 0.25% | 309,701 |
| Jan 22, 2026 | 7.98 | 8.15 | 7.98 | 8.10 | 7.89 | 0.25% | 282,748 |
| Jan 21, 2026 | 8.10 | 8.10 | 7.95 | 8.08 | 7.87 | 0.37% | 278,463 |
| Jan 20, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 7.84 | -1.83% | 220,580 |
| Jan 19, 2026 | 8.19 | 8.25 | 8.15 | 8.20 | 7.98 | 0.12% | 207,657 |
| Jan 16, 2026 | 8.12 | 8.24 | 8.12 | 8.19 | 7.98 | -0.12% | 170,255 |
| Jan 15, 2026 | 7.99 | 8.22 | 7.99 | 8.20 | 7.98 | 1.49% | 297,259 |
| Jan 14, 2026 | 8.30 | 8.30 | 8.05 | 8.08 | 7.87 | 0.12% | 273,893 |
| Jan 13, 2026 | 8.00 | 8.14 | 8.00 | 8.07 | 7.86 | -0.12% | 329,574 |
| Jan 12, 2026 | 8.30 | 8.30 | 8.01 | 8.08 | 7.87 | 0.37% | 179,352 |
| Jan 9, 2026 | 8.30 | 8.30 | 8.02 | 8.05 | 7.84 | 0.50% | 276,286 |
| Jan 8, 2026 | 7.94 | 8.27 | 7.94 | 8.01 | 7.80 | 0.50% | 285,114 |
| Jan 7, 2026 | 7.94 | 8.04 | 7.94 | 7.97 | 7.76 | -0.25% | 265,617 |