Chorus Limited (ASX:CNU)
Australia · Delayed Price · Currency is AUD 6.76
+0.09 (1.35%)
Sep 17, 2026, 4:15 PM AEST
ASX:CNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 6.70 | 6.80 | 6.67 | 6.76 | - | 1.35% | 788,417 |
| Sep 16, 2026 | 6.66 | 6.73 | 6.64 | 6.67 | 6.67 | -0.60% | 438,881 |
| Sep 15, 2026 | 6.81 | 6.83 | 6.64 | 6.71 | 6.71 | -0.59% | 941,627 |
| Sep 14, 2026 | 6.97 | 6.99 | 6.75 | 6.75 | 6.75 | -1.58% | 501,213 |
| Sep 11, 2026 | 7.15 | 7.26 | 7.14 | 7.15 | 6.86 | - | 519,870 |
| Sep 10, 2026 | 7.15 | 7.17 | 7.10 | 7.15 | 6.86 | - | 423,250 |
| Sep 9, 2026 | 7.25 | 7.26 | 7.15 | 7.15 | 6.86 | -0.97% | 298,074 |
| Sep 8, 2026 | 7.34 | 7.34 | 7.13 | 7.22 | 6.93 | - | 582,296 |
| Sep 7, 2026 | 7.30 | 7.30 | 7.21 | 7.22 | 6.93 | -1.10% | 576,979 |
| Sep 4, 2026 | 7.39 | 7.39 | 7.22 | 7.30 | 7.00 | 0.69% | 383,112 |
| Sep 3, 2026 | 7.31 | 7.34 | 7.25 | 7.25 | 6.95 | -0.55% | 832,765 |
| Sep 2, 2026 | 7.23 | 7.38 | 7.22 | 7.29 | 6.99 | 0.69% | 693,241 |
| Sep 1, 2026 | 7.29 | 7.30 | 7.17 | 7.24 | 6.94 | -0.96% | 2,438,095 |
| Aug 31, 2026 | 7.41 | 7.43 | 7.28 | 7.31 | 7.01 | -1.35% | 877,374 |
| Aug 28, 2026 | 7.47 | 7.47 | 7.33 | 7.41 | 7.11 | 0.27% | 418,122 |
| Aug 27, 2026 | 7.52 | 7.65 | 7.38 | 7.39 | 7.09 | -0.94% | 923,014 |
| Aug 26, 2026 | 7.37 | 7.48 | 7.34 | 7.46 | 7.16 | 0.81% | 542,115 |
| Aug 25, 2026 | 7.57 | 7.58 | 7.34 | 7.40 | 7.10 | -1.60% | 1,032,195 |
| Aug 24, 2026 | 7.99 | 8.00 | 7.35 | 7.52 | 7.21 | -5.65% | 1,151,089 |
| Aug 21, 2026 | 7.80 | 8.02 | 7.80 | 7.97 | 7.64 | 0.89% | 238,386 |
| Aug 20, 2026 | 7.90 | 7.95 | 7.82 | 7.90 | 7.58 | -0.13% | 495,904 |
| Aug 19, 2026 | 8.05 | 8.05 | 7.83 | 7.91 | 7.59 | 0.25% | 302,707 |
| Aug 18, 2026 | 7.75 | 7.96 | 7.75 | 7.89 | 7.57 | -0.25% | 230,596 |
| Aug 17, 2026 | 7.98 | 7.99 | 7.90 | 7.91 | 7.59 | 0.13% | 295,800 |
| Aug 14, 2026 | 7.90 | 7.94 | 7.81 | 7.90 | 7.58 | 1.02% | 491,710 |
| Aug 13, 2026 | 7.95 | 7.95 | 7.80 | 7.82 | 7.50 | -1.76% | 514,893 |
| Aug 12, 2026 | 7.92 | 8.08 | 7.92 | 7.96 | 7.63 | -1.12% | 410,396 |
| Aug 11, 2026 | 7.86 | 8.09 | 7.86 | 8.05 | 7.72 | 1.51% | 479,643 |
| Aug 10, 2026 | 8.10 | 8.10 | 7.86 | 7.93 | 7.61 | -0.50% | 251,011 |
| Aug 7, 2026 | 7.90 | 7.99 | 7.90 | 7.97 | 7.64 | 0.63% | 461,366 |
| Aug 6, 2026 | 7.91 | 7.98 | 7.88 | 7.92 | 7.60 | 0.25% | 546,494 |
| Aug 5, 2026 | 7.90 | 8.03 | 7.90 | 7.90 | 7.58 | -0.88% | 324,327 |
| Aug 4, 2026 | 7.93 | 8.06 | 7.93 | 7.97 | 7.64 | 0.25% | 465,119 |
| Aug 3, 2026 | 8.13 | 8.13 | 7.88 | 7.95 | 7.63 | 0.76% | 180,886 |
| Jul 31, 2026 | 8.13 | 8.13 | 7.85 | 7.89 | 7.57 | -1.38% | 574,298 |
| Jul 30, 2026 | 8.06 | 8.11 | 7.99 | 8.00 | 7.67 | -0.99% | 306,600 |
| Jul 29, 2026 | 7.99 | 8.15 | 7.97 | 8.08 | 7.75 | 1.89% | 384,996 |
| Jul 28, 2026 | 7.85 | 7.94 | 7.84 | 7.93 | 7.61 | 0.51% | 397,580 |
| Jul 27, 2026 | 7.92 | 7.95 | 7.85 | 7.89 | 7.57 | 0.25% | 307,817 |
| Jul 24, 2026 | 8.09 | 8.09 | 7.86 | 7.87 | 7.55 | -1.13% | 319,690 |
| Jul 23, 2026 | 8.03 | 8.06 | 7.90 | 7.96 | 7.63 | -0.62% | 393,663 |
| Jul 22, 2026 | 8.00 | 8.06 | 7.93 | 8.01 | 7.68 | -0.74% | 323,666 |
| Jul 21, 2026 | 8.10 | 8.16 | 8.02 | 8.07 | 7.74 | -0.98% | 273,104 |
| Jul 20, 2026 | 8.18 | 8.19 | 8.03 | 8.15 | 7.82 | 1.12% | 251,085 |
| Jul 17, 2026 | 8.08 | 8.09 | 7.96 | 8.06 | 7.73 | 1.38% | 389,562 |
| Jul 16, 2026 | 7.93 | 8.01 | 7.91 | 7.95 | 7.63 | 0.38% | 381,662 |
| Jul 15, 2026 | 8.02 | 8.09 | 7.89 | 7.92 | 7.60 | -1.25% | 402,448 |
| Jul 14, 2026 | 7.98 | 8.17 | 7.96 | 8.02 | 7.69 | 0.38% | 225,815 |
| Jul 13, 2026 | 8.00 | 8.03 | 7.89 | 7.99 | 7.66 | 1.14% | 439,001 |
| Jul 10, 2026 | 7.92 | 7.95 | 7.83 | 7.90 | 7.58 | -0.50% | 314,403 |