Chorus Limited (CNU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 6.82 | 6.84 | 6.74 | 6.74 | 6.74 | 230,701 |
| 22 Apr 2024 | 6.70 | 6.83 | 6.66 | 6.81 | 6.81 | 312,932 |
| 19 Apr 2024 | 6.74 | 6.76 | 6.64 | 6.64 | 6.64 | 368,890 |
| 18 Apr 2024 | 6.80 | 6.83 | 6.74 | 6.74 | 6.74 | 638,788 |
| 17 Apr 2024 | 6.80 | 6.91 | 6.78 | 6.91 | 6.91 | 496,021 |
| 16 Apr 2024 | 6.81 | 6.85 | 6.74 | 6.77 | 6.77 | 438,199 |
| 15 Apr 2024 | 6.88 | 6.93 | 6.86 | 6.90 | 6.90 | 302,368 |
| 12 Apr 2024 | 6.90 | 6.96 | 6.84 | 6.92 | 6.92 | 276,179 |
| 11 Apr 2024 | 6.91 | 6.97 | 6.89 | 6.93 | 6.93 | 306,615 |
| 10 Apr 2024 | 6.89 | 7.01 | 6.86 | 7.01 | 7.01 | 528,441 |
| 09 Apr 2024 | 6.90 | 6.92 | 6.77 | 6.89 | 6.89 | 366,526 |
| 08 Apr 2024 | 6.90 | 6.94 | 6.85 | 6.94 | 6.94 | 344,431 |
| 05 Apr 2024 | 6.86 | 6.99 | 6.84 | 6.86 | 6.86 | 284,275 |
| 04 Apr 2024 | 6.93 | 6.96 | 6.92 | 6.92 | 6.92 | 198,806 |
| 03 Apr 2024 | 6.94 | 6.96 | 6.80 | 6.87 | 6.87 | 421,059 |
| 02 Apr 2024 | 7.08 | 7.08 | 6.94 | 6.94 | 6.94 | 456,180 |
| 28 Mar 2024 | 6.98 | 7.05 | 6.98 | 7.00 | 7.00 | 287,111 |
| 27 Mar 2024 | 6.99 | 7.01 | 6.96 | 6.97 | 6.97 | 282,159 |
| 26 Mar 2024 | 7.09 | 7.09 | 6.97 | 6.99 | 6.99 | 356,650 |
| 25 Mar 2024 | 7.15 | 7.16 | 7.09 | 7.12 | 7.12 | 199,852 |
| 22 Mar 2024 | 7.10 | 7.13 | 7.07 | 7.10 | 7.10 | 563,368 |
| 21 Mar 2024 | 7.11 | 7.14 | 7.06 | 7.09 | 7.09 | 1,062,491 |
| 20 Mar 2024 | 7.09 | 7.12 | 7.04 | 7.10 | 7.10 | 431,956 |
| 19 Mar 2024 | 7.08 | 7.09 | 6.99 | 7.03 | 7.03 | 702,043 |
| 18 Mar 2024 | 7.15 | 7.16 | 7.05 | 7.09 | 7.09 | 386,469 |
| 18 Mar 2024 | 0.148284 Dividend | |||||
| 15 Mar 2024 | 7.30 | 7.33 | 7.22 | 7.29 | 7.14 | 1,198,155 |
| 14 Mar 2024 | 7.50 | 7.50 | 7.28 | 7.35 | 7.20 | 602,321 |
| 13 Mar 2024 | 7.62 | 7.62 | 7.47 | 7.49 | 7.34 | 399,140 |
| 12 Mar 2024 | 7.47 | 7.63 | 7.47 | 7.57 | 7.42 | 462,049 |
| 11 Mar 2024 | 7.42 | 7.55 | 7.42 | 7.49 | 7.34 | 341,753 |
| 08 Mar 2024 | 7.50 | 7.60 | 7.42 | 7.57 | 7.42 | 916,744 |
| 07 Mar 2024 | 7.48 | 7.48 | 7.39 | 7.48 | 7.33 | 709,548 |
| 06 Mar 2024 | 7.46 | 7.46 | 7.29 | 7.41 | 7.26 | 720,924 |
| 05 Mar 2024 | 7.51 | 7.51 | 7.38 | 7.46 | 7.31 | 636,341 |
| 04 Mar 2024 | 7.51 | 7.57 | 7.43 | 7.49 | 7.34 | 313,727 |
| 01 Mar 2024 | 7.52 | 7.52 | 7.36 | 7.47 | 7.32 | 427,697 |
| 29 Feb 2024 | 7.48 | 7.48 | 7.32 | 7.45 | 7.30 | 905,180 |
| 28 Feb 2024 | 7.44 | 7.47 | 7.31 | 7.41 | 7.26 | 673,143 |
| 27 Feb 2024 | 7.45 | 7.64 | 7.32 | 7.40 | 7.25 | 753,417 |
| 26 Feb 2024 | 7.65 | 7.65 | 7.37 | 7.48 | 7.33 | 768,005 |
| 23 Feb 2024 | 7.50 | 7.62 | 7.44 | 7.55 | 7.40 | 494,359 |
| 22 Feb 2024 | 7.62 | 7.69 | 7.60 | 7.61 | 7.46 | 277,924 |
| 21 Feb 2024 | 7.68 | 7.68 | 7.53 | 7.53 | 7.38 | 442,595 |
| 20 Feb 2024 | 7.65 | 7.68 | 7.58 | 7.65 | 7.49 | 260,992 |
| 19 Feb 2024 | 7.51 | 7.67 | 7.45 | 7.65 | 7.49 | 407,563 |
| 16 Feb 2024 | 7.49 | 7.50 | 7.42 | 7.46 | 7.31 | 617,583 |
| 15 Feb 2024 | 7.37 | 7.47 | 7.37 | 7.42 | 7.27 | 726,790 |
| 14 Feb 2024 | 7.37 | 7.47 | 7.37 | 7.39 | 7.24 | 347,672 |
| 13 Feb 2024 | 7.48 | 7.50 | 7.38 | 7.47 | 7.32 | 718,642 |
| 12 Feb 2024 | 7.60 | 7.60 | 7.40 | 7.47 | 7.32 | 385,713 |
| 09 Feb 2024 | 7.45 | 7.51 | 7.41 | 7.49 | 7.34 | 357,136 |
| 08 Feb 2024 | 7.43 | 7.50 | 7.40 | 7.45 | 7.30 | 212,590 |
| 07 Feb 2024 | 7.53 | 7.53 | 7.35 | 7.42 | 7.27 | 494,294 |
| 06 Feb 2024 | 7.26 | 7.59 | 7.26 | 7.56 | 7.41 | 303,861 |
| 05 Feb 2024 | 7.37 | 7.45 | 7.33 | 7.41 | 7.26 | 443,493 |
| 02 Feb 2024 | 7.42 | 7.49 | 7.39 | 7.46 | 7.31 | 631,525 |
| 01 Feb 2024 | 7.49 | 7.49 | 7.35 | 7.36 | 7.21 | 360,289 |
| 31 Jan 2024 | 7.32 | 7.50 | 7.31 | 7.50 | 7.35 | 635,515 |
| 30 Jan 2024 | 7.39 | 7.39 | 7.28 | 7.35 | 7.20 | 290,090 |
| 29 Jan 2024 | 7.39 | 7.39 | 7.28 | 7.35 | 7.20 | 230,651 |
| 25 Jan 2024 | 7.28 | 7.32 | 7.24 | 7.28 | 7.13 | 359,785 |
| 24 Jan 2024 | 7.27 | 7.30 | 7.19 | 7.28 | 7.13 | 211,844 |
| 23 Jan 2024 | 7.24 | 7.27 | 7.17 | 7.27 | 7.12 | 335,024 |
| 22 Jan 2024 | 7.28 | 7.28 | 7.14 | 7.21 | 7.06 | 367,095 |
| 19 Jan 2024 | 7.23 | 7.23 | 7.08 | 7.17 | 7.02 | 418,436 |
| 18 Jan 2024 | 7.17 | 7.21 | 7.13 | 7.13 | 6.98 | 324,128 |
| 17 Jan 2024 | 7.25 | 7.27 | 7.18 | 7.21 | 7.06 | 304,766 |
| 16 Jan 2024 | 7.19 | 7.27 | 7.18 | 7.23 | 7.08 | 239,975 |
| 15 Jan 2024 | 7.35 | 7.35 | 7.30 | 7.33 | 7.18 | 13,899 |
| 12 Jan 2024 | 7.23 | 7.39 | 7.21 | 7.31 | 7.16 | 355,174 |
| 11 Jan 2024 | 7.32 | 7.32 | 7.22 | 7.26 | 7.11 | 216,787 |
| 10 Jan 2024 | 7.27 | 7.32 | 7.25 | 7.30 | 7.15 | 214,637 |
| 09 Jan 2024 | 7.37 | 7.37 | 7.25 | 7.28 | 7.13 | 198,606 |
| 08 Jan 2024 | 7.33 | 7.34 | 7.16 | 7.20 | 7.05 | 202,974 |
| 05 Jan 2024 | 7.31 | 7.36 | 7.27 | 7.31 | 7.16 | 148,904 |
| 04 Jan 2024 | 7.31 | 7.34 | 7.24 | 7.27 | 7.12 | 168,687 |
| 03 Jan 2024 | 7.28 | 7.31 | 7.24 | 7.30 | 7.15 | 235,385 |
| 02 Jan 2024 | 7.33 | 7.39 | 7.29 | 7.30 | 7.15 | 193,694 |
| 29 Dec 2023 | 7.27 | 7.35 | 7.26 | 7.33 | 7.18 | 224,148 |
| 28 Dec 2023 | 7.23 | 7.23 | 7.12 | 7.22 | 7.07 | 225,838 |
| 27 Dec 2023 | 7.28 | 7.29 | 7.09 | 7.12 | 6.98 | 292,979 |
| 22 Dec 2023 | 7.23 | 7.24 | 7.12 | 7.12 | 6.98 | 168,873 |
| 21 Dec 2023 | 7.11 | 7.21 | 7.08 | 7.17 | 7.02 | 660,437 |
| 20 Dec 2023 | 7.20 | 7.20 | 7.10 | 7.13 | 6.98 | 491,038 |
| 19 Dec 2023 | 7.17 | 7.17 | 7.07 | 7.10 | 6.96 | 305,758 |
| 18 Dec 2023 | 7.13 | 7.16 | 7.09 | 7.09 | 6.95 | 265,475 |
| 15 Dec 2023 | 7.33 | 7.33 | 7.07 | 7.07 | 6.93 | 4,106,690 |
| 14 Dec 2023 | 7.28 | 7.36 | 7.19 | 7.32 | 7.17 | 739,510 |
| 13 Dec 2023 | 7.15 | 7.15 | 7.09 | 7.13 | 6.98 | 568,616 |
| 12 Dec 2023 | 7.19 | 7.19 | 7.11 | 7.13 | 6.98 | 466,205 |
| 11 Dec 2023 | 7.18 | 7.25 | 7.14 | 7.19 | 7.04 | 417,510 |
| 08 Dec 2023 | 7.11 | 7.17 | 7.08 | 7.14 | 6.99 | 469,243 |
| 07 Dec 2023 | 7.31 | 7.36 | 7.15 | 7.15 | 7.00 | 439,681 |
| 06 Dec 2023 | 7.33 | 7.37 | 7.18 | 7.33 | 7.18 | 641,871 |
| 05 Dec 2023 | 7.15 | 7.22 | 7.14 | 7.19 | 7.04 | 360,994 |
| 04 Dec 2023 | 7.24 | 7.26 | 7.15 | 7.18 | 7.03 | 188,667 |
| 01 Dec 2023 | 7.11 | 7.19 | 7.11 | 7.15 | 7.00 | 192,648 |
| 30 Nov 2023 | 7.03 | 7.16 | 7.03 | 7.11 | 6.97 | 531,454 |
| 29 Nov 2023 | 7.04 | 7.11 | 6.99 | 7.01 | 6.87 | 288,792 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.