Chorus Limited (ASX:CNU)
Australia · Delayed Price · Currency is AUD 7.97
+0.05 (0.63%)
Aug 7, 2026, 4:12 PM AEST
ASX:CNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 7.91 | 7.98 | 7.88 | 7.92 | 7.92 | 0.25% | 518,609 |
| Aug 5, 2026 | 7.90 | 8.03 | 7.90 | 7.90 | 7.90 | -0.88% | 322,087 |
| Aug 4, 2026 | 7.93 | 8.06 | 7.93 | 7.97 | 7.97 | 0.25% | 465,119 |
| Aug 3, 2026 | 8.13 | 8.13 | 7.88 | 7.95 | 7.95 | 0.76% | 180,886 |
| Jul 31, 2026 | 8.13 | 8.13 | 7.85 | 7.89 | 7.89 | -1.38% | 574,298 |
| Jul 30, 2026 | 8.06 | 8.11 | 7.99 | 8.00 | 8.00 | -0.99% | 306,600 |
| Jul 29, 2026 | 7.99 | 8.15 | 7.97 | 8.08 | 8.08 | 1.89% | 384,996 |
| Jul 28, 2026 | 7.85 | 7.94 | 7.84 | 7.93 | 7.93 | 0.51% | 397,580 |
| Jul 27, 2026 | 7.92 | 7.95 | 7.85 | 7.89 | 7.89 | 0.25% | 307,817 |
| Jul 24, 2026 | 8.09 | 8.09 | 7.86 | 7.87 | 7.87 | -1.13% | 319,690 |
| Jul 23, 2026 | 8.03 | 8.06 | 7.90 | 7.96 | 7.96 | -0.62% | 393,663 |
| Jul 22, 2026 | 8.00 | 8.06 | 7.93 | 8.01 | 8.01 | -0.74% | 323,666 |
| Jul 21, 2026 | 8.10 | 8.16 | 8.02 | 8.07 | 8.07 | -0.98% | 273,104 |
| Jul 20, 2026 | 8.18 | 8.19 | 8.03 | 8.15 | 8.15 | 1.12% | 251,085 |
| Jul 17, 2026 | 8.08 | 8.09 | 7.96 | 8.06 | 8.06 | 1.38% | 389,562 |
| Jul 16, 2026 | 7.93 | 8.01 | 7.91 | 7.95 | 7.95 | 0.38% | 379,094 |
| Jul 15, 2026 | 8.02 | 8.09 | 7.89 | 7.92 | 7.92 | -1.25% | 402,448 |
| Jul 14, 2026 | 7.98 | 8.17 | 7.96 | 8.02 | 8.02 | 0.38% | 225,815 |
| Jul 13, 2026 | 8.00 | 8.03 | 7.89 | 7.99 | 7.99 | 1.14% | 439,001 |
| Jul 10, 2026 | 7.92 | 7.95 | 7.83 | 7.90 | 7.90 | -0.50% | 314,403 |
| Jul 9, 2026 | 7.84 | 8.00 | 7.84 | 7.94 | 7.94 | 1.02% | 276,319 |
| Jul 8, 2026 | 7.87 | 7.98 | 7.75 | 7.86 | 7.86 | -0.13% | 378,686 |
| Jul 7, 2026 | 7.85 | 7.94 | 7.79 | 7.87 | 7.87 | -0.13% | 397,986 |
| Jul 6, 2026 | 7.95 | 7.95 | 7.76 | 7.88 | 7.88 | 0.13% | 396,417 |
| Jul 3, 2026 | 8.03 | 8.03 | 7.84 | 7.87 | 7.87 | -1.38% | 253,844 |
| Jul 2, 2026 | 8.06 | 8.12 | 7.93 | 7.98 | 7.98 | -1.48% | 465,788 |
| Jul 1, 2026 | 8.26 | 8.26 | 8.08 | 8.10 | 8.10 | -1.46% | 506,661 |
| Jun 30, 2026 | 8.20 | 8.28 | 8.13 | 8.22 | 8.22 | 0.98% | 549,470 |
| Jun 29, 2026 | 8.25 | 8.25 | 8.11 | 8.14 | 8.14 | -0.25% | 579,684 |
| Jun 26, 2026 | 8.16 | 8.16 | 8.06 | 8.16 | 8.16 | 0.87% | 532,653 |
| Jun 25, 2026 | 8.17 | 8.20 | 8.01 | 8.09 | 8.09 | - | 462,223 |
| Jun 24, 2026 | 8.13 | 8.17 | 8.05 | 8.09 | 8.09 | -0.86% | 490,729 |
| Jun 23, 2026 | 8.14 | 8.16 | 8.02 | 8.16 | 8.16 | 1.87% | 383,782 |
| Jun 22, 2026 | 7.97 | 8.06 | 7.93 | 8.01 | 8.01 | 0.50% | 555,044 |
| Jun 19, 2026 | 7.96 | 8.02 | 7.86 | 7.97 | 7.97 | 0.38% | 1,446,617 |
| Jun 18, 2026 | 7.97 | 8.12 | 7.93 | 7.94 | 7.94 | -0.50% | 635,217 |
| Jun 17, 2026 | 7.90 | 8.06 | 7.90 | 7.98 | 7.98 | 0.25% | 684,939 |
| Jun 16, 2026 | 8.00 | 8.14 | 7.91 | 7.96 | 7.96 | -1.24% | 1,024,713 |
| Jun 15, 2026 | 8.15 | 8.23 | 8.06 | 8.06 | 8.06 | -1.10% | 583,680 |
| Jun 12, 2026 | 8.25 | 8.29 | 8.12 | 8.15 | 8.15 | -1.21% | 282,817 |
| Jun 11, 2026 | 8.21 | 8.28 | 8.14 | 8.25 | 8.25 | 1.48% | 377,724 |
| Jun 10, 2026 | 7.98 | 8.14 | 7.97 | 8.13 | 8.13 | 1.37% | 513,301 |
| Jun 9, 2026 | 7.78 | 8.02 | 7.78 | 8.02 | 8.02 | 3.75% | 769,631 |
| Jun 5, 2026 | 7.87 | 7.87 | 7.72 | 7.73 | 7.73 | -1.02% | 366,639 |
| Jun 4, 2026 | 7.74 | 7.86 | 7.74 | 7.81 | 7.81 | -0.26% | 353,519 |
| Jun 3, 2026 | 7.95 | 7.98 | 7.83 | 7.83 | 7.83 | -0.76% | 378,420 |
| Jun 2, 2026 | 7.81 | 7.94 | 7.77 | 7.89 | 7.89 | -0.63% | 1,491,115 |
| Jun 1, 2026 | 8.07 | 8.09 | 7.91 | 7.94 | 7.94 | -1.61% | 450,539 |
| May 29, 2026 | 8.16 | 8.16 | 8.03 | 8.07 | 8.07 | - | 524,242 |
| May 28, 2026 | 8.10 | 8.14 | 8.00 | 8.07 | 8.07 | -0.37% | 549,851 |