Chorus Limited (ASX:CNU)
Australia · Delayed Price · Currency is AUD 8.06
+0.03 (0.37%)
Apr 28, 2026, 4:10 PM AEST
ASX:CNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.98 | 8.12 | 7.97 | 8.10 | - | 0.87% | 133,961 |
| 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% | 271,873 |
| 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% | 635,381 |
| 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 |
| Mar 25, 2026 | 7.99 | 8.04 | 7.89 | 7.89 | 7.89 | -0.63% | 347,893 |
| Mar 24, 2026 | 8.08 | 8.08 | 7.79 | 7.94 | 7.94 | -0.13% | 383,115 |
| Mar 23, 2026 | 8.00 | 8.04 | 7.92 | 7.95 | 7.95 | -2.45% | 810,716 |
| Mar 20, 2026 | 7.67 | 8.15 | 7.67 | 8.15 | 8.15 | 4.76% | 3,745,004 |
| Mar 19, 2026 | 7.96 | 7.96 | 7.72 | 7.78 | 7.78 | -0.51% | 798,238 |
| Mar 18, 2026 | 7.57 | 7.83 | 7.57 | 7.82 | 7.82 | 2.76% | 585,140 |
| Mar 17, 2026 | 7.51 | 7.64 | 7.51 | 7.61 | 7.61 | 0.79% | 655,002 |
| Mar 16, 2026 | 7.47 | 7.60 | 7.45 | 7.55 | 7.55 | -0.40% | 749,864 |
| Mar 13, 2026 | 7.65 | 7.66 | 7.55 | 7.58 | 7.38 | -0.13% | 513,724 |
| Mar 12, 2026 | 7.63 | 7.87 | 7.57 | 7.59 | 7.39 | -0.78% | 767,157 |
| Mar 11, 2026 | 7.78 | 7.88 | 7.65 | 7.65 | 7.45 | -1.67% | 547,193 |
| Mar 10, 2026 | 7.95 | 7.95 | 7.69 | 7.78 | 7.58 | 0.39% | 659,831 |
| Mar 9, 2026 | 7.51 | 7.85 | 7.51 | 7.75 | 7.55 | -1.15% | 550,223 |
| Mar 6, 2026 | 7.72 | 7.86 | 7.72 | 7.84 | 7.63 | -0.76% | 392,123 |
| Mar 5, 2026 | 8.01 | 8.02 | 7.85 | 7.90 | 7.69 | -0.75% | 517,426 |
| Mar 4, 2026 | 8.11 | 8.11 | 7.93 | 7.96 | 7.75 | -0.38% | 311,985 |
| Mar 3, 2026 | 7.97 | 8.03 | 7.88 | 7.99 | 7.78 | 0.38% | 250,945 |
| Mar 2, 2026 | 8.17 | 8.17 | 7.92 | 7.96 | 7.75 | -0.62% | 304,649 |
| Feb 27, 2026 | 7.97 | 8.08 | 7.96 | 8.01 | 7.80 | 0.75% | 359,920 |
| Feb 26, 2026 | 7.86 | 8.02 | 7.80 | 7.95 | 7.74 | 1.15% | 401,686 |
| Feb 25, 2026 | 8.13 | 8.24 | 7.76 | 7.86 | 7.65 | -3.79% | 959,022 |
| Feb 24, 2026 | 8.09 | 8.29 | 7.85 | 8.17 | 7.96 | -0.24% | 594,439 |
| Feb 23, 2026 | 7.94 | 8.29 | 7.94 | 8.19 | 7.98 | 1.11% | 262,185 |
| Feb 20, 2026 | 7.84 | 8.10 | 7.79 | 8.10 | 7.89 | 0.12% | 376,875 |
| Feb 19, 2026 | 7.94 | 8.12 | 7.85 | 8.09 | 7.88 | 2.80% | 502,313 |
| Feb 18, 2026 | 7.51 | 7.88 | 7.51 | 7.87 | 7.66 | 0.77% | 312,143 |
| Feb 17, 2026 | 7.85 | 7.87 | 7.73 | 7.81 | 7.61 | -0.26% | 235,425 |
| Feb 16, 2026 | 7.44 | 7.86 | 7.44 | 7.83 | 7.62 | 1.29% | 441,423 |