Chorus Limited (ASX:CNU)
Australia · Delayed Price · Currency is AUD 7.99
-0.04 (-0.50%)
Dec 4, 2025, 3:59 PM AEST
Chorus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.95 | 8.07 | 7.95 | 7.98 | - | -0.62% | 39,193 |
| Dec 3, 2025 | 7.99 | 8.06 | 7.99 | 8.03 | 8.03 | 0.12% | 357,154 |
| Dec 2, 2025 | 7.90 | 8.11 | 7.90 | 8.02 | 8.02 | 0.63% | 526,074 |
| Dec 1, 2025 | 8.00 | 8.05 | 7.97 | 7.97 | 7.97 | -1.12% | 253,334 |
| Nov 28, 2025 | 8.05 | 8.07 | 8.02 | 8.06 | 8.06 | -0.62% | 189,603 |
| Nov 27, 2025 | 8.20 | 8.21 | 8.09 | 8.11 | 8.11 | -0.25% | 212,966 |
| Nov 26, 2025 | 8.18 | 8.21 | 8.13 | 8.13 | 8.13 | 0.25% | 292,815 |
| Nov 25, 2025 | 8.06 | 8.15 | 8.04 | 8.11 | 8.11 | -0.25% | 224,974 |
| Nov 24, 2025 | 8.19 | 8.21 | 8.07 | 8.13 | 8.13 | 1.50% | 221,000 |
| Nov 21, 2025 | 7.92 | 8.08 | 7.88 | 8.01 | 8.01 | -0.50% | 263,332 |
| Nov 20, 2025 | 7.97 | 8.10 | 7.97 | 8.05 | 8.05 | 1.26% | 263,764 |
| Nov 19, 2025 | 8.08 | 8.14 | 7.92 | 7.95 | 7.95 | -2.09% | 379,786 |
| Nov 18, 2025 | 8.11 | 8.20 | 8.09 | 8.12 | 8.12 | 0.50% | 375,186 |
| Nov 17, 2025 | 8.05 | 8.10 | 7.99 | 8.08 | 8.08 | - | 425,068 |
| Nov 14, 2025 | 7.97 | 8.09 | 7.97 | 8.08 | 8.08 | -0.37% | 295,759 |
| Nov 13, 2025 | 8.20 | 8.23 | 7.97 | 8.11 | 8.11 | -1.10% | 544,716 |
| Nov 12, 2025 | 8.46 | 8.48 | 8.16 | 8.20 | 8.20 | -0.85% | 648,980 |
| Nov 11, 2025 | 8.40 | 8.40 | 8.09 | 8.27 | 8.27 | 1.47% | 352,182 |
| Nov 10, 2025 | 8.21 | 8.27 | 8.14 | 8.15 | 8.15 | -0.73% | 248,044 |
| Nov 7, 2025 | 8.28 | 8.36 | 8.21 | 8.21 | 8.21 | -0.48% | 285,214 |
| Nov 6, 2025 | 8.30 | 8.34 | 8.18 | 8.25 | 8.25 | -0.24% | 339,021 |
| Nov 5, 2025 | 8.48 | 8.48 | 8.24 | 8.27 | 8.27 | 0.49% | 422,820 |
| Nov 4, 2025 | 8.31 | 8.37 | 8.23 | 8.23 | 8.23 | -0.84% | 178,937 |
| Nov 3, 2025 | 8.18 | 8.31 | 8.18 | 8.30 | 8.30 | 0.97% | 274,039 |
| Oct 31, 2025 | 8.10 | 8.26 | 8.10 | 8.22 | 8.22 | 1.61% | 766,121 |
| Oct 30, 2025 | 7.98 | 8.12 | 7.98 | 8.09 | 8.09 | 0.25% | 259,978 |
| Oct 29, 2025 | 8.12 | 8.14 | 8.05 | 8.07 | 8.07 | -0.12% | 988,574 |
| Oct 28, 2025 | 8.17 | 8.17 | 8.08 | 8.08 | 8.08 | -0.25% | 258,589 |
| Oct 27, 2025 | 8.17 | 8.19 | 8.09 | 8.10 | 8.10 | -0.37% | 181,432 |
| Oct 24, 2025 | 8.17 | 8.18 | 8.12 | 8.13 | 8.13 | - | 278,559 |
| Oct 23, 2025 | 7.92 | 8.17 | 7.92 | 8.13 | 8.13 | 0.49% | 380,551 |
| Oct 22, 2025 | 8.15 | 8.17 | 8.09 | 8.09 | 8.09 | -0.86% | 277,407 |
| Oct 21, 2025 | 8.09 | 8.19 | 8.08 | 8.16 | 8.16 | 1.12% | 253,783 |
| Oct 20, 2025 | 8.02 | 8.10 | 8.01 | 8.07 | 8.07 | 0.37% | 238,336 |
| Oct 17, 2025 | 7.92 | 8.11 | 7.92 | 8.04 | 8.04 | 0.63% | 526,084 |
| Oct 16, 2025 | 7.96 | 8.04 | 7.90 | 7.99 | 7.99 | 0.88% | 472,647 |
| Oct 15, 2025 | 8.09 | 8.09 | 7.89 | 7.92 | 7.92 | - | 1,341,283 |
| Oct 14, 2025 | 7.78 | 7.94 | 7.78 | 7.92 | 7.92 | -0.50% | 440,839 |
| Oct 13, 2025 | 8.40 | 8.40 | 7.94 | 7.96 | 7.96 | -2.45% | 318,751 |
| Oct 10, 2025 | 8.10 | 8.17 | 8.08 | 8.16 | 8.16 | 0.49% | 308,657 |
| Oct 9, 2025 | 8.17 | 8.23 | 8.12 | 8.12 | 8.12 | -0.49% | 430,965 |
| Oct 8, 2025 | 8.39 | 8.39 | 8.14 | 8.16 | 8.16 | -2.16% | 295,764 |
| Oct 7, 2025 | 8.25 | 8.35 | 8.23 | 8.34 | 8.34 | 0.97% | 352,029 |
| Oct 6, 2025 | 8.40 | 8.40 | 8.26 | 8.26 | 8.26 | -1.08% | 222,879 |
| Oct 3, 2025 | 8.38 | 8.41 | 8.34 | 8.35 | 8.35 | -0.36% | 616,994 |
| Oct 2, 2025 | 8.33 | 8.41 | 8.31 | 8.38 | 8.38 | 0.84% | 1,767,189 |
| Oct 1, 2025 | 8.50 | 8.50 | 8.30 | 8.31 | 8.31 | -0.60% | 609,780 |
| Sep 30, 2025 | 8.26 | 8.45 | 8.26 | 8.36 | 8.36 | -0.48% | 606,040 |
| Sep 29, 2025 | 8.32 | 8.46 | 8.32 | 8.40 | 8.40 | 0.96% | 444,810 |
| Sep 26, 2025 | 8.24 | 8.33 | 8.20 | 8.32 | 8.32 | -0.60% | 393,088 |