Chorus Limited (ASX:CNU)
Australia · Delayed Price · Currency is AUD 8.01
-0.01 (-0.12%)
Aug 1, 2025, 4:11 PM AEST
Chorus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.96 | 8.08 | 7.90 | 8.02 | 8.02 | 0.25% | 524,727 |
| 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 |
| Jun 25, 2025 | 7.96 | 7.99 | 7.87 | 7.95 | 7.95 | 0.63% | 220,360 |
| Jun 24, 2025 | 8.15 | 8.15 | 7.90 | 7.90 | 7.90 | -0.88% | 188,161 |
| Jun 23, 2025 | 8.02 | 8.06 | 7.88 | 7.97 | 7.97 | 0.25% | 214,912 |
| Jun 20, 2025 | 8.01 | 8.01 | 7.91 | 7.95 | 7.95 | 0.38% | 191,512 |
| Jun 19, 2025 | 7.93 | 7.98 | 7.87 | 7.92 | 7.92 | -0.75% | 490,880 |
| Jun 18, 2025 | 7.95 | 8.00 | 7.89 | 7.98 | 7.98 | -0.13% | 340,141 |
| Jun 17, 2025 | 8.08 | 8.08 | 7.96 | 7.99 | 7.99 | -0.62% | 195,552 |
| Jun 16, 2025 | 8.02 | 8.08 | 7.97 | 8.04 | 8.04 | 0.37% | 195,250 |
| Jun 13, 2025 | 8.00 | 8.07 | 7.92 | 8.01 | 8.01 | -0.12% | 691,346 |
| Jun 12, 2025 | 7.97 | 8.05 | 7.93 | 8.02 | 8.02 | 0.75% | 343,076 |
| Jun 11, 2025 | 7.94 | 8.06 | 7.94 | 7.96 | 7.96 | 0.63% | 390,859 |
| Jun 10, 2025 | 8.00 | 8.00 | 7.84 | 7.91 | 7.91 | 0.38% | 234,440 |
| Jun 6, 2025 | 7.85 | 7.90 | 7.79 | 7.88 | 7.88 | 1.29% | 219,940 |
| Jun 5, 2025 | 7.74 | 7.82 | 7.72 | 7.78 | 7.78 | 0.26% | 458,984 |
| Jun 4, 2025 | 7.74 | 7.85 | 7.73 | 7.76 | 7.76 | 0.78% | 533,916 |
| Jun 3, 2025 | 7.58 | 7.74 | 7.55 | 7.70 | 7.70 | 2.12% | 275,491 |
| Jun 2, 2025 | 7.65 | 7.65 | 7.51 | 7.54 | 7.54 | -0.13% | 130,840 |
| May 30, 2025 | 7.43 | 7.60 | 7.43 | 7.55 | 7.55 | 0.94% | 651,630 |
| May 29, 2025 | 7.47 | 7.52 | 7.41 | 7.48 | 7.48 | - | 314,123 |
| May 28, 2025 | 7.54 | 7.54 | 7.43 | 7.48 | 7.48 | - | 231,826 |
| May 27, 2025 | 7.58 | 7.58 | 7.41 | 7.48 | 7.48 | 1.22% | 215,490 |
| May 26, 2025 | 7.52 | 7.52 | 7.35 | 7.39 | 7.39 | -1.34% | 270,460 |
| May 23, 2025 | 7.48 | 7.53 | 7.42 | 7.49 | 7.49 | -0.40% | 275,007 |
| May 22, 2025 | 7.48 | 7.56 | 7.47 | 7.52 | 7.52 | -0.27% | 235,918 |