Chorus Limited (ASX:CNU)
Australia · Delayed Price · Currency is AUD 8.04
+0.05 (0.63%)
Oct 17, 2025, 4:14 PM AEST
Chorus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 526,084 |
| 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% | 1,341,283 |
| Oct 13, 2025 | 8.40 | 8.40 | 7.94 | 7.96 | 7.96 | - | 440,839 |
| Oct 12, 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% | 430,965 |
| 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 | - | 352,029 |
| Oct 5, 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 |
| Sep 25, 2025 | 8.26 | 8.41 | 8.26 | 8.37 | 8.37 | 0.12% | 519,757 |
| Sep 24, 2025 | 8.33 | 8.40 | 8.32 | 8.36 | 8.36 | -0.12% | 447,474 |
| Sep 23, 2025 | 8.17 | 8.39 | 8.17 | 8.37 | 8.37 | 0.97% | 552,297 |
| Sep 22, 2025 | 8.55 | 8.55 | 8.17 | 8.29 | 8.29 | -0.12% | 756,258 |
| Sep 19, 2025 | 8.43 | 8.50 | 8.30 | 8.30 | 8.30 | -1.43% | 22,872,725 |
| Sep 18, 2025 | 8.43 | 8.50 | 8.34 | 8.42 | 8.42 | 0.36% | 1,410,220 |
| Sep 17, 2025 | 8.57 | 8.59 | 8.36 | 8.39 | 8.39 | -1.18% | 786,361 |
| Sep 16, 2025 | 8.57 | 8.58 | 8.48 | 8.49 | 8.49 | -0.35% | 569,003 |
| Sep 15, 2025 | 8.59 | 8.59 | 8.42 | 8.52 | 8.52 | -3.84% | 844,372 |
| Sep 12, 2025 | 8.87 | 8.90 | 8.78 | 8.86 | 8.55 | 0.57% | 776,206 |
| Sep 11, 2025 | 8.79 | 8.88 | 8.78 | 8.81 | 8.50 | -0.11% | 629,085 |
| Sep 10, 2025 | 8.88 | 8.88 | 8.79 | 8.82 | 8.51 | 0.57% | 745,335 |
| Sep 9, 2025 | 8.73 | 8.89 | 8.72 | 8.77 | 8.46 | -0.79% | 1,157,407 |
| Sep 8, 2025 | 8.90 | 8.92 | 8.82 | 8.84 | 8.53 | -0.79% | 800,545 |
| Sep 5, 2025 | 8.92 | 8.96 | 8.86 | 8.91 | 8.60 | 0.56% | 439,992 |
| Sep 4, 2025 | 8.81 | 8.92 | 8.76 | 8.86 | 8.55 | 1.61% | 581,832 |
| Sep 3, 2025 | 8.59 | 8.79 | 8.59 | 8.72 | 8.42 | 0.23% | 551,865 |
| Sep 2, 2025 | 8.84 | 8.86 | 8.69 | 8.70 | 8.41 | -1.47% | 3,200,157 |
| Sep 1, 2025 | 8.85 | 8.96 | 8.81 | 8.83 | 8.53 | -0.67% | 563,562 |
| Aug 29, 2025 | 8.83 | 8.90 | 8.80 | 8.89 | 8.59 | 0.45% | 727,497 |
| Aug 28, 2025 | 8.83 | 8.87 | 8.76 | 8.85 | 8.55 | - | 858,505 |
| Aug 27, 2025 | 8.77 | 8.87 | 8.71 | 8.85 | 8.55 | 0.91% | 1,068,220 |
| Aug 26, 2025 | 8.70 | 8.81 | 8.63 | 8.77 | 8.47 | 0.46% | 915,030 |
| Aug 25, 2025 | 8.70 | 8.85 | 8.56 | 8.73 | 8.43 | 1.51% | 1,215,862 |
| Aug 22, 2025 | 8.67 | 8.67 | 8.52 | 8.60 | 8.31 | -0.46% | 432,740 |
| Aug 21, 2025 | 8.55 | 8.64 | 8.53 | 8.64 | 8.35 | 1.05% | 1,065,993 |
| Aug 20, 2025 | 8.52 | 8.67 | 8.51 | 8.55 | 8.26 | 0.59% | 563,371 |
| Aug 19, 2025 | 8.48 | 8.50 | 8.43 | 8.50 | 8.21 | 0.12% | 349,954 |
| Aug 18, 2025 | 8.38 | 8.59 | 8.38 | 8.49 | 8.20 | 0.71% | 449,425 |
| Aug 15, 2025 | 8.35 | 8.45 | 8.32 | 8.43 | 8.14 | 0.60% | 378,378 |
| Aug 14, 2025 | 8.90 | 8.90 | 8.32 | 8.38 | 8.10 | -1.06% | 555,991 |
| Aug 13, 2025 | 8.70 | 8.70 | 8.41 | 8.47 | 8.18 | 0.36% | 361,127 |