Chorus Limited (ASX:CNU)
Australia · Delayed Price · Currency is AUD 7.96
+0.10 (1.27%)
Feb 26, 2026, 2:19 PM AEST
Chorus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 8.13 | 8.24 | 7.76 | 7.86 | 7.86 | -3.79% | 959,022 |
| Feb 24, 2026 | 8.09 | 8.29 | 7.85 | 8.17 | 8.17 | -0.24% | 566,197 |
| Feb 23, 2026 | 7.94 | 8.29 | 7.94 | 8.19 | 8.19 | 1.11% | 262,185 |
| Feb 20, 2026 | 7.84 | 8.10 | 7.79 | 8.10 | 8.10 | 0.12% | 376,875 |
| Feb 19, 2026 | 7.94 | 8.12 | 7.85 | 8.09 | 8.09 | 2.80% | 502,313 |
| Feb 18, 2026 | 7.51 | 7.88 | 7.51 | 7.87 | 7.87 | 0.77% | 312,143 |
| Feb 17, 2026 | 7.85 | 7.87 | 7.73 | 7.81 | 7.81 | -0.26% | 235,425 |
| Feb 16, 2026 | 7.44 | 7.86 | 7.44 | 7.83 | 7.83 | 1.29% | 441,423 |
| Feb 13, 2026 | 7.52 | 7.81 | 7.52 | 7.73 | 7.73 | -0.39% | 281,279 |
| Feb 12, 2026 | 7.74 | 7.83 | 7.70 | 7.76 | 7.76 | -0.26% | 377,233 |
| Feb 11, 2026 | 7.75 | 7.86 | 7.75 | 7.78 | 7.78 | 0.39% | 417,863 |
| Feb 10, 2026 | 8.00 | 8.00 | 7.73 | 7.75 | 7.75 | -2.39% | 373,068 |
| Feb 9, 2026 | 7.94 | 8.06 | 7.89 | 7.94 | 7.94 | - | 346,836 |
| Feb 6, 2026 | 8.21 | 8.23 | 7.92 | 7.94 | 7.94 | -4.45% | 441,039 |
| Feb 5, 2026 | 8.29 | 8.34 | 8.23 | 8.31 | 8.31 | 0.12% | 319,339 |
| Feb 4, 2026 | 8.31 | 8.39 | 8.20 | 8.30 | 8.30 | 0.12% | 251,459 |
| Feb 3, 2026 | 8.39 | 8.39 | 8.29 | 8.29 | 8.29 | -0.72% | 221,941 |
| Feb 2, 2026 | 8.06 | 8.40 | 8.06 | 8.35 | 8.35 | 1.83% | 243,305 |
| Jan 30, 2026 | 8.20 | 8.29 | 8.12 | 8.20 | 8.20 | 0.49% | 577,582 |
| Jan 29, 2026 | 8.15 | 8.21 | 8.11 | 8.16 | 8.16 | -0.49% | 329,353 |
| Jan 28, 2026 | 8.30 | 8.30 | 8.13 | 8.20 | 8.20 | 0.86% | 436,908 |
| Jan 27, 2026 | 8.30 | 8.30 | 8.13 | 8.13 | 8.13 | 0.12% | 490,821 |
| Jan 23, 2026 | 8.03 | 8.17 | 8.03 | 8.12 | 8.12 | 0.25% | 309,701 |
| Jan 22, 2026 | 7.98 | 8.15 | 7.98 | 8.10 | 8.10 | 0.25% | 282,748 |
| Jan 21, 2026 | 8.10 | 8.10 | 7.95 | 8.08 | 8.08 | 0.37% | 278,463 |
| Jan 20, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | -1.83% | 196,622 |
| Jan 19, 2026 | 8.19 | 8.25 | 8.15 | 8.20 | 8.20 | 0.12% | 207,657 |
| Jan 16, 2026 | 8.12 | 8.24 | 8.12 | 8.19 | 8.19 | -0.12% | 170,255 |
| Jan 15, 2026 | 7.99 | 8.22 | 7.99 | 8.20 | 8.20 | 1.49% | 297,259 |
| Jan 14, 2026 | 8.30 | 8.30 | 8.05 | 8.08 | 8.08 | 0.12% | 273,893 |
| Jan 13, 2026 | 8.00 | 8.14 | 8.00 | 8.07 | 8.07 | -0.12% | 327,489 |
| Jan 12, 2026 | 8.30 | 8.30 | 8.01 | 8.08 | 8.08 | 0.37% | 179,352 |
| Jan 9, 2026 | 8.30 | 8.30 | 8.02 | 8.05 | 8.05 | 0.50% | 276,286 |
| Jan 8, 2026 | 7.94 | 8.27 | 7.94 | 8.01 | 8.01 | 0.50% | 285,114 |
| Jan 7, 2026 | 7.94 | 8.04 | 7.94 | 7.97 | 7.97 | -0.25% | 265,617 |
| Jan 6, 2026 | 8.36 | 8.36 | 7.99 | 7.99 | 7.99 | -1.48% | 224,718 |
| Jan 5, 2026 | 8.10 | 8.22 | 8.10 | 8.11 | 8.11 | -0.86% | 177,283 |
| Jan 2, 2026 | 8.24 | 8.24 | 8.14 | 8.18 | 8.18 | 0.62% | 216,505 |
| Dec 31, 2025 | 8.25 | 8.30 | 8.12 | 8.13 | 8.13 | -1.45% | 154,270 |
| Dec 30, 2025 | 8.27 | 8.28 | 8.19 | 8.25 | 8.25 | 0.86% | 162,911 |
| Dec 29, 2025 | 8.23 | 8.28 | 8.15 | 8.18 | 8.18 | -0.61% | 175,251 |
| Dec 24, 2025 | 8.20 | 8.28 | 8.20 | 8.23 | 8.23 | -0.84% | 150,467 |
| Dec 23, 2025 | 8.05 | 8.32 | 8.05 | 8.30 | 8.30 | 2.34% | 378,060 |
| Dec 22, 2025 | 8.08 | 8.14 | 8.06 | 8.11 | 8.11 | 0.37% | 479,352 |
| Dec 19, 2025 | 8.02 | 8.15 | 8.02 | 8.08 | 8.08 | - | 1,553,156 |
| Dec 18, 2025 | 8.09 | 8.15 | 8.02 | 8.08 | 8.08 | -0.74% | 696,942 |
| Dec 17, 2025 | 8.13 | 8.21 | 8.10 | 8.14 | 8.14 | 0.49% | 1,037,507 |
| Dec 16, 2025 | 8.12 | 8.15 | 8.06 | 8.10 | 8.10 | -0.98% | 349,547 |
| Dec 15, 2025 | 8.13 | 8.23 | 8.09 | 8.18 | 8.18 | 0.62% | 311,051 |
| Dec 12, 2025 | 8.15 | 8.20 | 8.10 | 8.13 | 8.13 | 0.37% | 183,962 |