Chorus Limited (ASX:CNU)
Australia
· Delayed Price · Currency is AUD 8.32
-0.05 (-0.60%)
Sep 26, 2025, 4:10 PM AEST
Chorus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.24 | 8.33 | 8.20 | 8.32 | 8.32 | -0.60% | 393,088 |
| Sep 25, 2025 | 8.26 | 8.41 | 8.26 | 8.37 | 8.37 | 0.12% | 519,757 |
| Sep 24, 2025 | 8.33 | 8.40 | 8.32 | 8.36 | 8.36 | -0.12% | 447,474 |
| Sep 23, 2025 | 8.17 | 8.39 | 8.17 | 8.37 | 8.37 | 0.97% | 552,297 |
| Sep 22, 2025 | 8.55 | 8.55 | 8.17 | 8.29 | 8.29 | -0.12% | 756,258 |
| Sep 19, 2025 | 8.43 | 8.50 | 8.30 | 8.30 | 8.30 | -1.43% | 22,872,725 |
| Sep 18, 2025 | 8.43 | 8.50 | 8.34 | 8.42 | 8.42 | 0.36% | 1,410,220 |
| Sep 17, 2025 | 8.57 | 8.59 | 8.36 | 8.39 | 8.39 | -1.18% | 786,361 |
| Sep 16, 2025 | 8.57 | 8.58 | 8.48 | 8.49 | 8.49 | -0.35% | 569,003 |
| Sep 15, 2025 | 8.59 | 8.59 | 8.42 | 8.52 | 8.52 | -3.84% | 844,372 |
| Sep 12, 2025 | 8.87 | 8.90 | 8.78 | 8.86 | 8.55 | 0.57% | 776,206 |
| Sep 11, 2025 | 8.79 | 8.88 | 8.78 | 8.81 | 8.50 | -0.11% | 629,085 |
| Sep 10, 2025 | 8.88 | 8.88 | 8.79 | 8.82 | 8.51 | 0.57% | 745,335 |
| Sep 9, 2025 | 8.73 | 8.89 | 8.72 | 8.77 | 8.46 | -0.79% | 1,157,407 |
| Sep 8, 2025 | 8.90 | 8.92 | 8.82 | 8.84 | 8.53 | -0.79% | 800,545 |
| Sep 5, 2025 | 8.92 | 8.96 | 8.86 | 8.91 | 8.60 | 0.56% | 439,992 |
| Sep 4, 2025 | 8.81 | 8.92 | 8.76 | 8.86 | 8.55 | 1.61% | 581,832 |
| Sep 3, 2025 | 8.59 | 8.79 | 8.59 | 8.72 | 8.42 | 0.23% | 551,865 |
| Sep 2, 2025 | 8.84 | 8.86 | 8.69 | 8.70 | 8.40 | -1.47% | 3,200,157 |
| Sep 1, 2025 | 8.85 | 8.96 | 8.81 | 8.83 | 8.52 | -0.67% | 563,562 |
| Aug 29, 2025 | 8.83 | 8.90 | 8.80 | 8.89 | 8.58 | 0.45% | 727,497 |
| Aug 28, 2025 | 8.83 | 8.87 | 8.76 | 8.85 | 8.54 | - | 858,505 |
| Aug 27, 2025 | 8.77 | 8.87 | 8.71 | 8.85 | 8.54 | 0.91% | 1,068,220 |
| Aug 26, 2025 | 8.70 | 8.81 | 8.63 | 8.77 | 8.46 | 0.46% | 915,030 |
| Aug 25, 2025 | 8.70 | 8.85 | 8.56 | 8.73 | 8.43 | 1.51% | 1,215,862 |
| Aug 22, 2025 | 8.67 | 8.67 | 8.52 | 8.60 | 8.30 | -0.46% | 432,740 |
| Aug 21, 2025 | 8.55 | 8.64 | 8.53 | 8.64 | 8.34 | 1.05% | 1,065,993 |
| Aug 20, 2025 | 8.52 | 8.67 | 8.51 | 8.55 | 8.25 | 0.59% | 563,371 |
| Aug 19, 2025 | 8.48 | 8.50 | 8.43 | 8.50 | 8.20 | 0.12% | 349,954 |
| Aug 18, 2025 | 8.38 | 8.59 | 8.38 | 8.49 | 8.19 | 0.71% | 449,425 |
| Aug 15, 2025 | 8.35 | 8.45 | 8.32 | 8.43 | 8.14 | 0.60% | 378,378 |
| Aug 14, 2025 | 8.90 | 8.90 | 8.32 | 8.38 | 8.09 | -1.06% | 555,991 |
| Aug 13, 2025 | 8.70 | 8.70 | 8.41 | 8.47 | 8.17 | 0.36% | 361,127 |
| Aug 12, 2025 | 8.64 | 8.64 | 8.40 | 8.44 | 8.15 | -0.94% | 404,791 |
| Aug 11, 2025 | 8.43 | 8.57 | 8.37 | 8.52 | 8.22 | 1.07% | 439,645 |
| Aug 8, 2025 | 8.45 | 8.48 | 8.34 | 8.43 | 8.14 | -0.24% | 517,729 |
| Aug 7, 2025 | 8.26 | 8.45 | 8.26 | 8.45 | 8.16 | 1.93% | 593,778 |
| Aug 6, 2025 | 8.14 | 8.31 | 8.10 | 8.29 | 8.00 | 2.35% | 610,818 |
| Aug 5, 2025 | 8.04 | 8.10 | 7.99 | 8.10 | 7.82 | 0.87% | 308,356 |
| Aug 4, 2025 | 7.96 | 8.04 | 7.95 | 8.03 | 7.75 | 0.25% | 254,010 |
| Aug 1, 2025 | 7.94 | 8.03 | 7.91 | 8.01 | 7.73 | -0.12% | 424,349 |
| Jul 31, 2025 | 7.96 | 8.08 | 7.90 | 8.02 | 7.74 | 0.25% | 540,360 |
| Jul 30, 2025 | 7.89 | 8.04 | 7.88 | 8.00 | 7.72 | 1.27% | 364,309 |
| Jul 29, 2025 | 7.89 | 7.98 | 7.83 | 7.90 | 7.62 | 0.38% | 296,147 |
| Jul 28, 2025 | 7.73 | 7.88 | 7.70 | 7.87 | 7.60 | 1.81% | 205,610 |
| Jul 25, 2025 | 7.67 | 7.77 | 7.63 | 7.73 | 7.46 | 1.18% | 500,836 |
| Jul 24, 2025 | 7.64 | 7.74 | 7.63 | 7.64 | 7.37 | -0.26% | 581,958 |
| Jul 23, 2025 | 7.72 | 7.73 | 7.60 | 7.66 | 7.39 | -0.78% | 463,114 |
| Jul 22, 2025 | 7.89 | 7.89 | 7.72 | 7.72 | 7.45 | -2.15% | 434,581 |
| Jul 21, 2025 | 7.93 | 7.95 | 7.79 | 7.89 | 7.62 | -1.38% | 275,646 |