Skip to main content
Chorus Limited (ASX:CNU)
Australia flag Australia · Delayed Price · Currency is AUD
7.96
-0.03 (-0.38%)
At close: Dec 5, 2025

Chorus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.068.067.937.967.96-0.38%181,164
Dec 4, 20257.958.077.957.997.99-0.50%262,286
Dec 3, 20257.998.067.998.038.030.12%357,154
Dec 2, 20257.908.117.908.028.020.63%526,074
Dec 1, 20258.008.057.977.977.97-1.12%253,334
Nov 28, 20258.058.078.028.068.06-0.62%189,603
Nov 27, 20258.208.218.098.118.11-0.25%212,966
Nov 26, 20258.188.218.138.138.130.25%292,815
Nov 25, 20258.068.158.048.118.11-0.25%224,974
Nov 24, 20258.198.218.078.138.131.50%221,000
Nov 21, 20257.928.087.888.018.01-0.50%263,332
Nov 20, 20257.978.107.978.058.051.26%263,764
Nov 19, 20258.088.147.927.957.95-2.09%379,786
Nov 18, 20258.118.208.098.128.120.50%375,186
Nov 17, 20258.058.107.998.088.08-425,068
Nov 14, 20257.978.097.978.088.08-0.37%295,759
Nov 13, 20258.208.237.978.118.11-1.10%544,716
Nov 12, 20258.468.488.168.208.20-0.85%648,980
Nov 11, 20258.408.408.098.278.271.47%352,182
Nov 10, 20258.218.278.148.158.15-0.73%248,044
Nov 7, 20258.288.368.218.218.21-0.48%285,214
Nov 6, 20258.308.348.188.258.25-0.24%339,021
Nov 5, 20258.488.488.248.278.270.49%422,820
Nov 4, 20258.318.378.238.238.23-0.84%178,937
Nov 3, 20258.188.318.188.308.300.97%274,039
Oct 31, 20258.108.268.108.228.221.61%766,121
Oct 30, 20257.988.127.988.098.090.25%259,978
Oct 29, 20258.128.148.058.078.07-0.12%988,574
Oct 28, 20258.178.178.088.088.08-0.25%258,589
Oct 27, 20258.178.198.098.108.10-0.37%181,432
Oct 24, 20258.178.188.128.138.13-278,559
Oct 23, 20257.928.177.928.138.130.49%380,551
Oct 22, 20258.158.178.098.098.09-0.86%277,407
Oct 21, 20258.098.198.088.168.161.12%253,783
Oct 20, 20258.028.108.018.078.070.37%238,336
Oct 17, 20257.928.117.928.048.040.63%526,084
Oct 16, 20257.968.047.907.997.990.88%472,647
Oct 15, 20258.098.097.897.927.92-1,341,283
Oct 14, 20257.787.947.787.927.92-0.50%440,839
Oct 13, 20258.408.407.947.967.96-2.45%318,751
Oct 10, 20258.108.178.088.168.160.49%308,657
Oct 9, 20258.178.238.128.128.12-0.49%430,965
Oct 8, 20258.398.398.148.168.16-2.16%295,764
Oct 7, 20258.258.358.238.348.340.97%352,029
Oct 6, 20258.408.408.268.268.26-1.08%222,879
Oct 3, 20258.388.418.348.358.35-0.36%616,994
Oct 2, 20258.338.418.318.388.380.84%1,767,189
Oct 1, 20258.508.508.308.318.31-0.60%609,780
Sep 30, 20258.268.458.268.368.36-0.48%606,040
Sep 29, 20258.328.468.328.408.400.96%444,810
Sep 26, 20258.248.338.208.328.32-0.60%393,088
Sep 25, 20258.268.418.268.378.370.12%519,757
Sep 24, 20258.338.418.328.368.36-0.12%447,474
Sep 23, 20258.178.398.178.378.370.97%552,297
Sep 22, 20258.558.558.178.298.29-0.12%756,258
Sep 19, 20258.438.508.308.308.30-1.43%22,872,720
Sep 18, 20258.438.508.348.428.420.36%1,410,220
Sep 17, 20258.578.598.368.398.39-1.18%786,361
Sep 16, 20258.578.588.488.498.49-0.35%569,003
Sep 15, 20258.598.598.428.528.52-3.84%844,372
Sep 12, 20258.878.908.788.868.550.57%776,206
Sep 11, 20258.798.888.788.818.50-0.11%629,085
Sep 10, 20258.888.888.798.828.510.57%745,335
Sep 9, 20258.738.898.728.778.46-0.79%1,157,407
Sep 8, 20258.908.928.828.848.53-0.79%800,545
Sep 5, 20258.928.968.868.918.600.56%439,992
Sep 4, 20258.818.928.768.868.551.61%581,832
Sep 3, 20258.598.798.598.728.420.23%551,865
Sep 2, 20258.848.868.698.708.40-1.47%3,200,157
Sep 1, 20258.858.968.818.838.52-0.67%563,562
Aug 29, 20258.838.908.808.898.580.45%727,497
Aug 28, 20258.838.878.768.858.54-858,505
Aug 27, 20258.778.878.718.858.540.91%1,068,220
Aug 26, 20258.708.818.638.778.460.46%915,030
Aug 25, 20258.708.858.568.738.431.51%1,215,862
Aug 22, 20258.678.678.528.608.30-0.46%432,740
Aug 21, 20258.558.648.538.648.341.05%1,065,993
Aug 20, 20258.528.678.518.558.250.59%563,371
Aug 19, 20258.488.508.438.508.200.12%349,954
Aug 18, 20258.388.598.388.498.190.71%449,425
Aug 15, 20258.358.458.338.438.140.60%378,378
Aug 14, 20258.908.908.328.388.09-1.06%555,991
Aug 13, 20258.708.708.418.478.170.36%361,127
Aug 12, 20258.648.648.408.448.15-0.94%404,791
Aug 11, 20258.438.588.378.528.221.07%439,645
Aug 8, 20258.458.488.348.438.14-0.24%517,729
Aug 7, 20258.268.458.268.458.161.93%593,778
Aug 6, 20258.148.318.108.298.002.35%610,818
Aug 5, 20258.048.107.998.107.820.87%308,356
Aug 4, 20257.968.047.958.037.750.25%254,010
Aug 1, 20257.948.037.918.017.73-0.12%424,349
Jul 31, 20257.968.087.908.027.740.25%540,360
Jul 30, 20257.898.047.888.007.721.27%364,309
Jul 29, 20257.897.987.837.907.620.38%296,147
Jul 28, 20257.737.887.707.877.601.81%205,610
Jul 25, 20257.677.777.637.737.461.18%500,836
Jul 24, 20257.647.747.637.647.37-0.26%581,958
Jul 23, 20257.727.737.607.667.39-0.78%463,114
Jul 22, 20257.897.897.727.727.45-2.15%434,581
Jul 21, 20257.937.957.797.897.61-1.38%275,646