Chorus Limited (ASX:CNU)
Australia · Delayed Price · Currency is AUD 7.73
-0.08 (-1.02%)
Jun 5, 2026, 4:11 PM AEST
ASX:CNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 8.06 | 8.13 | 7.97 | 8.10 | 8.10 | 0.87% | 658,772 |
| May 26, 2026 | 8.19 | 8.20 | 8.01 | 8.03 | 8.03 | -1.95% | 417,417 |
| May 25, 2026 | 8.33 | 8.33 | 8.19 | 8.19 | 8.19 | -1.80% | 403,180 |
| May 22, 2026 | 8.45 | 8.45 | 8.31 | 8.34 | 8.34 | -0.71% | 359,684 |
| May 21, 2026 | 8.29 | 8.40 | 8.24 | 8.40 | 8.40 | 2.19% | 680,453 |
| May 20, 2026 | 8.37 | 8.43 | 8.22 | 8.22 | 8.22 | -2.03% | 568,411 |
| May 19, 2026 | 8.30 | 8.47 | 8.29 | 8.39 | 8.39 | 1.70% | 934,698 |
| May 18, 2026 | 8.33 | 8.33 | 8.17 | 8.25 | 8.25 | -0.48% | 465,259 |
| May 15, 2026 | 8.45 | 8.45 | 8.21 | 8.29 | 8.29 | 0.73% | 491,834 |
| May 14, 2026 | 8.16 | 8.25 | 8.14 | 8.23 | 8.23 | 0.73% | 251,628 |
| May 13, 2026 | 8.27 | 8.28 | 8.17 | 8.17 | 8.17 | -1.45% | 502,950 |
| May 12, 2026 | 8.40 | 8.49 | 8.18 | 8.29 | 8.29 | -1.89% | 568,260 |
| May 11, 2026 | 8.32 | 8.48 | 8.28 | 8.45 | 8.45 | 1.32% | 359,591 |
| May 8, 2026 | 8.16 | 8.36 | 8.16 | 8.34 | 8.34 | 0.60% | 450,006 |
| May 7, 2026 | 8.17 | 8.31 | 8.17 | 8.29 | 8.29 | 0.73% | 28,032,710 |
| May 6, 2026 | 8.29 | 8.31 | 8.18 | 8.23 | 8.23 | -0.36% | 273,049 |
| May 5, 2026 | 8.17 | 8.31 | 8.17 | 8.26 | 8.26 | -0.12% | 326,908 |
| May 4, 2026 | 8.37 | 8.38 | 8.24 | 8.27 | 8.27 | - | 449,650 |
| May 1, 2026 | 8.10 | 8.27 | 8.04 | 8.27 | 8.27 | 3.25% | 800,967 |
| Apr 30, 2026 | 8.07 | 8.08 | 7.93 | 8.01 | 8.01 | 0.88% | 690,889 |
| Apr 29, 2026 | 7.96 | 8.02 | 7.92 | 7.94 | 7.94 | -1.49% | 446,091 |
| Apr 28, 2026 | 7.98 | 8.12 | 7.97 | 8.06 | 8.06 | 0.37% | 419,504 |
| Apr 27, 2026 | 8.03 | 8.10 | 7.98 | 8.03 | 8.03 | -0.99% | 531,644 |
| Apr 24, 2026 | 8.09 | 8.11 | 8.02 | 8.11 | 8.11 | 1.00% | 264,806 |
| Apr 23, 2026 | 7.98 | 8.09 | 7.97 | 8.03 | 8.03 | 0.37% | 536,786 |
| Apr 22, 2026 | 8.00 | 8.11 | 7.92 | 8.00 | 8.00 | 0.76% | 439,003 |
| Apr 21, 2026 | 7.99 | 8.03 | 7.90 | 7.94 | 7.94 | -0.38% | 274,441 |
| Apr 20, 2026 | 8.00 | 8.07 | 7.91 | 7.97 | 7.97 | -0.50% | 563,249 |
| Apr 17, 2026 | 7.95 | 8.04 | 7.94 | 8.01 | 8.01 | 0.63% | 522,449 |
| Apr 16, 2026 | 7.92 | 8.01 | 7.85 | 7.96 | 7.96 | 1.66% | 833,231 |
| Apr 15, 2026 | 7.83 | 7.91 | 7.77 | 7.83 | 7.83 | 0.38% | 533,786 |
| Apr 14, 2026 | 7.82 | 7.90 | 7.75 | 7.80 | 7.80 | -0.76% | 712,338 |
| Apr 13, 2026 | 7.88 | 7.97 | 7.84 | 7.86 | 7.86 | - | 673,523 |
| Apr 10, 2026 | 7.86 | 7.90 | 7.83 | 7.86 | 7.86 | -0.63% | 560,206 |
| Apr 9, 2026 | 7.90 | 8.04 | 7.88 | 7.91 | 7.91 | 0.38% | 349,832 |
| Apr 8, 2026 | 8.01 | 8.01 | 7.84 | 7.88 | 7.88 | 0.25% | 468,736 |
| Apr 7, 2026 | 7.88 | 7.96 | 7.82 | 7.86 | 7.86 | 0.51% | 510,093 |
| Apr 2, 2026 | 7.79 | 7.93 | 7.75 | 7.82 | 7.82 | 0.39% | 643,166 |
| Apr 1, 2026 | 7.82 | 7.89 | 7.74 | 7.79 | 7.79 | -0.13% | 530,488 |
| Mar 31, 2026 | 7.70 | 7.88 | 7.70 | 7.80 | 7.80 | -0.76% | 648,574 |
| Mar 30, 2026 | 7.76 | 7.86 | 7.71 | 7.86 | 7.86 | 0.38% | 362,887 |
| Mar 27, 2026 | 7.75 | 7.85 | 7.75 | 7.83 | 7.83 | -0.13% | 393,938 |
| Mar 26, 2026 | 7.91 | 7.94 | 7.83 | 7.84 | 7.84 | -0.63% | 437,352 |