Chorus Limited (ASX:CNU)
Australia · Delayed Price · Currency is AUD 8.86
+0.14 (1.61%)
Sep 4, 2025, 4:10 PM AEST
Chorus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.59 | 8.79 | 8.59 | 8.72 | 8.72 | 0.23% | 551,865 |
| Sep 2, 2025 | 8.84 | 8.86 | 8.69 | 8.70 | 8.70 | -1.47% | 3,200,157 |
| Sep 1, 2025 | 8.85 | 8.96 | 8.81 | 8.83 | 8.83 | -0.67% | 563,562 |
| Aug 29, 2025 | 8.83 | 8.90 | 8.80 | 8.89 | 8.89 | 0.45% | 727,497 |
| Aug 28, 2025 | 8.83 | 8.87 | 8.76 | 8.85 | 8.85 | - | 858,505 |
| Aug 27, 2025 | 8.77 | 8.87 | 8.71 | 8.85 | 8.85 | 0.91% | 1,068,220 |
| Aug 26, 2025 | 8.70 | 8.81 | 8.63 | 8.77 | 8.77 | 0.46% | 915,030 |
| Aug 25, 2025 | 8.70 | 8.85 | 8.56 | 8.73 | 8.73 | 1.51% | 1,215,862 |
| Aug 22, 2025 | 8.67 | 8.67 | 8.52 | 8.60 | 8.60 | -0.46% | 432,740 |
| Aug 21, 2025 | 8.55 | 8.64 | 8.53 | 8.64 | 8.64 | 1.05% | 1,065,993 |
| Aug 20, 2025 | 8.52 | 8.67 | 8.51 | 8.55 | 8.55 | 0.59% | 563,371 |
| Aug 19, 2025 | 8.48 | 8.50 | 8.43 | 8.50 | 8.50 | 0.12% | 349,954 |
| Aug 18, 2025 | 8.38 | 8.59 | 8.38 | 8.49 | 8.49 | 0.71% | 449,425 |
| Aug 15, 2025 | 8.35 | 8.45 | 8.32 | 8.43 | 8.43 | 0.60% | 378,378 |
| Aug 14, 2025 | 8.90 | 8.90 | 8.32 | 8.38 | 8.38 | -1.06% | 555,991 |
| Aug 13, 2025 | 8.70 | 8.70 | 8.41 | 8.47 | 8.47 | 0.36% | 361,127 |
| Aug 12, 2025 | 8.64 | 8.64 | 8.40 | 8.44 | 8.44 | -0.94% | 404,791 |
| Aug 11, 2025 | 8.43 | 8.57 | 8.37 | 8.52 | 8.52 | 1.07% | 439,645 |
| Aug 8, 2025 | 8.45 | 8.48 | 8.34 | 8.43 | 8.43 | -0.24% | 517,729 |
| Aug 7, 2025 | 8.26 | 8.45 | 8.26 | 8.45 | 8.45 | 1.93% | 593,778 |
| Aug 6, 2025 | 8.14 | 8.31 | 8.10 | 8.29 | 8.29 | 2.35% | 610,818 |
| Aug 5, 2025 | 8.04 | 8.10 | 7.99 | 8.10 | 8.10 | 0.87% | 308,356 |
| Aug 4, 2025 | 7.96 | 8.04 | 7.95 | 8.03 | 8.03 | 0.25% | 254,010 |
| Aug 1, 2025 | 7.94 | 8.03 | 7.91 | 8.01 | 8.01 | -0.12% | 424,349 |
| Jul 31, 2025 | 7.96 | 8.08 | 7.90 | 8.02 | 8.02 | 0.25% | 540,360 |
| Jul 30, 2025 | 7.89 | 8.04 | 7.88 | 8.00 | 8.00 | 1.27% | 364,309 |
| Jul 29, 2025 | 7.89 | 7.98 | 7.83 | 7.90 | 7.90 | 0.38% | 296,147 |
| Jul 28, 2025 | 7.73 | 7.88 | 7.70 | 7.87 | 7.87 | 1.81% | 205,610 |
| Jul 25, 2025 | 7.67 | 7.77 | 7.63 | 7.73 | 7.73 | 1.18% | 500,836 |
| Jul 24, 2025 | 7.64 | 7.74 | 7.63 | 7.64 | 7.64 | -0.26% | 581,958 |
| Jul 23, 2025 | 7.72 | 7.73 | 7.60 | 7.66 | 7.66 | -0.78% | 463,114 |
| Jul 22, 2025 | 7.89 | 7.89 | 7.72 | 7.72 | 7.72 | -2.15% | 434,581 |
| Jul 21, 2025 | 7.93 | 7.95 | 7.79 | 7.89 | 7.89 | -1.38% | 275,646 |
| Jul 18, 2025 | 7.90 | 8.05 | 7.89 | 8.00 | 8.00 | 1.39% | 428,625 |
| Jul 17, 2025 | 7.83 | 7.98 | 7.83 | 7.89 | 7.89 | 1.54% | 515,060 |
| Jul 16, 2025 | 7.72 | 7.85 | 7.70 | 7.77 | 7.77 | 0.39% | 267,748 |
| Jul 15, 2025 | 7.77 | 7.83 | 7.72 | 7.74 | 7.74 | 0.26% | 205,640 |
| Jul 14, 2025 | 7.67 | 7.78 | 7.67 | 7.72 | 7.72 | -0.90% | 172,652 |
| Jul 11, 2025 | 7.92 | 7.96 | 7.78 | 7.79 | 7.79 | -0.76% | 325,191 |
| Jul 10, 2025 | 7.81 | 7.92 | 7.81 | 7.85 | 7.85 | 0.64% | 352,592 |
| Jul 9, 2025 | 7.83 | 7.87 | 7.70 | 7.80 | 7.80 | -0.13% | 276,316 |
| Jul 8, 2025 | 7.81 | 7.87 | 7.73 | 7.81 | 7.81 | -0.64% | 789,155 |
| Jul 7, 2025 | 8.07 | 8.07 | 7.83 | 7.86 | 7.86 | -1.13% | 396,297 |
| Jul 4, 2025 | 7.93 | 8.00 | 7.86 | 7.95 | 7.95 | 0.89% | 276,926 |
| Jul 3, 2025 | 7.87 | 7.93 | 7.82 | 7.88 | 7.88 | -0.13% | 307,890 |
| Jul 2, 2025 | 8.01 | 8.05 | 7.85 | 7.89 | 7.89 | -1.13% | 668,417 |
| Jul 1, 2025 | 7.81 | 7.99 | 7.77 | 7.98 | 7.98 | 2.18% | 326,125 |
| Jun 30, 2025 | 7.96 | 7.96 | 7.81 | 7.81 | 7.81 | -0.89% | 500,223 |
| Jun 27, 2025 | 8.10 | 8.10 | 7.82 | 7.88 | 7.88 | 0.13% | 257,767 |
| Jun 26, 2025 | 7.97 | 7.97 | 7.78 | 7.87 | 7.87 | -1.01% | 692,875 |