Chorus Limited (CNU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 7.11 | 7.17 | 7.08 | 7.14 | 7.14 | 469,243 |
| 08 Dec 2023 | 7.11 | 7.17 | 7.08 | 7.14 | 7.14 | 469,243 |
| 07 Dec 2023 | 7.31 | 7.36 | 7.15 | 7.15 | 7.15 | 439,681 |
| 06 Dec 2023 | 7.33 | 7.37 | 7.18 | 7.33 | 7.33 | 641,871 |
| 05 Dec 2023 | 7.15 | 7.22 | 7.14 | 7.19 | 7.19 | 360,994 |
| 04 Dec 2023 | 7.24 | 7.26 | 7.15 | 7.18 | 7.18 | 188,667 |
| 01 Dec 2023 | 7.11 | 7.19 | 7.11 | 7.15 | 7.15 | 192,648 |
| 30 Nov 2023 | 7.03 | 7.16 | 7.03 | 7.11 | 7.11 | 531,454 |
| 29 Nov 2023 | 7.04 | 7.11 | 6.99 | 7.01 | 7.01 | 288,792 |
| 28 Nov 2023 | 6.93 | 7.08 | 6.92 | 7.02 | 7.02 | 279,650 |
| 27 Nov 2023 | 7.00 | 7.00 | 6.94 | 6.95 | 6.95 | 174,598 |
| 24 Nov 2023 | 7.00 | 7.00 | 6.93 | 6.93 | 6.93 | 108,963 |
| 23 Nov 2023 | 6.93 | 6.98 | 6.88 | 6.97 | 6.97 | 200,675 |
| 22 Nov 2023 | 7.03 | 7.03 | 6.93 | 6.95 | 6.95 | 223,976 |
| 21 Nov 2023 | 6.96 | 7.02 | 6.94 | 7.01 | 7.01 | 322,243 |
| 20 Nov 2023 | 7.00 | 7.02 | 6.90 | 6.92 | 6.92 | 213,937 |
| 17 Nov 2023 | 7.05 | 7.07 | 6.99 | 7.01 | 7.01 | 188,748 |
| 16 Nov 2023 | 7.06 | 7.09 | 7.03 | 7.05 | 7.05 | 293,164 |
| 15 Nov 2023 | 7.07 | 7.08 | 7.01 | 7.05 | 7.05 | 279,237 |
| 14 Nov 2023 | 6.98 | 7.04 | 6.92 | 6.98 | 6.98 | 311,995 |
| 13 Nov 2023 | 6.97 | 7.05 | 6.93 | 6.93 | 6.93 | 224,141 |
| 10 Nov 2023 | 6.84 | 6.95 | 6.84 | 6.95 | 6.95 | 225,842 |
| 09 Nov 2023 | 6.81 | 6.91 | 6.81 | 6.88 | 6.88 | 265,464 |
| 08 Nov 2023 | 6.89 | 6.89 | 6.79 | 6.79 | 6.79 | 435,240 |
| 07 Nov 2023 | 6.83 | 6.88 | 6.77 | 6.83 | 6.83 | 244,333 |
| 06 Nov 2023 | 6.87 | 6.91 | 6.79 | 6.81 | 6.81 | 390,102 |
| 03 Nov 2023 | 6.85 | 6.93 | 6.81 | 6.84 | 6.84 | 379,717 |
| 02 Nov 2023 | 6.58 | 6.80 | 6.55 | 6.80 | 6.80 | 351,445 |
| 01 Nov 2023 | 6.62 | 6.62 | 6.47 | 6.58 | 6.58 | 291,587 |
| 31 Oct 2023 | 6.49 | 6.63 | 6.49 | 6.59 | 6.59 | 628,551 |
| 30 Oct 2023 | 6.58 | 6.61 | 6.45 | 6.48 | 6.48 | 476,551 |
| 27 Oct 2023 | 6.72 | 6.72 | 6.62 | 6.69 | 6.69 | 373,021 |
| 26 Oct 2023 | 6.72 | 6.73 | 6.60 | 6.68 | 6.68 | 449,637 |
| 25 Oct 2023 | 6.74 | 6.80 | 6.70 | 6.73 | 6.73 | 411,298 |
| 24 Oct 2023 | 6.79 | 6.82 | 6.73 | 6.80 | 6.80 | 244,647 |
| 23 Oct 2023 | 6.87 | 6.89 | 6.77 | 6.80 | 6.80 | 185,962 |
| 20 Oct 2023 | 6.96 | 7.00 | 6.90 | 6.91 | 6.91 | 202,265 |
| 19 Oct 2023 | 7.00 | 7.06 | 6.95 | 7.04 | 7.04 | 264,623 |
| 18 Oct 2023 | 7.12 | 7.16 | 6.97 | 7.06 | 7.06 | 348,106 |
| 17 Oct 2023 | 7.16 | 7.16 | 7.05 | 7.10 | 7.10 | 353,945 |
| 16 Oct 2023 | 6.94 | 7.07 | 6.94 | 7.07 | 7.07 | 202,416 |
| 13 Oct 2023 | 7.08 | 7.10 | 6.99 | 7.00 | 7.00 | 260,988 |
| 12 Oct 2023 | 7.18 | 7.21 | 7.08 | 7.15 | 7.15 | 400,085 |
| 11 Oct 2023 | 7.17 | 7.20 | 7.11 | 7.18 | 7.18 | 277,508 |
| 10 Oct 2023 | 7.19 | 7.19 | 7.10 | 7.13 | 7.13 | 223,033 |
| 09 Oct 2023 | 7.10 | 7.18 | 7.10 | 7.12 | 7.12 | 201,297 |
| 06 Oct 2023 | 7.10 | 7.19 | 7.09 | 7.13 | 7.13 | 254,537 |
| 05 Oct 2023 | 7.02 | 7.13 | 6.98 | 7.06 | 7.06 | 262,170 |
| 04 Oct 2023 | 6.85 | 6.96 | 6.81 | 6.96 | 6.96 | 586,585 |
| 03 Oct 2023 | 6.90 | 6.99 | 6.88 | 6.88 | 6.88 | 389,655 |
| 02 Oct 2023 | 7.11 | 7.11 | 6.99 | 6.99 | 6.99 | 204,626 |
| 29 Sept 2023 | 6.98 | 7.09 | 6.95 | 7.07 | 7.07 | 329,043 |
| 28 Sept 2023 | 7.00 | 7.13 | 6.98 | 7.05 | 7.05 | 369,948 |
| 27 Sept 2023 | 7.08 | 7.13 | 7.02 | 7.05 | 7.05 | 369,070 |
| 26 Sept 2023 | 7.14 | 7.16 | 7.08 | 7.09 | 7.09 | 470,116 |
| 25 Sept 2023 | 7.08 | 7.16 | 7.04 | 7.14 | 7.14 | 301,592 |
| 22 Sept 2023 | 6.83 | 7.06 | 6.83 | 7.06 | 7.06 | 505,341 |
| 21 Sept 2023 | 6.96 | 6.98 | 6.91 | 6.93 | 6.93 | 397,485 |
| 20 Sept 2023 | 6.85 | 6.95 | 6.85 | 6.94 | 6.94 | 857,951 |
| 19 Sept 2023 | 6.98 | 6.98 | 6.89 | 6.90 | 6.90 | 560,877 |
| 18 Sept 2023 | 7.00 | 7.03 | 6.96 | 6.99 | 6.99 | 360,827 |
| 15 Sept 2023 | 6.97 | 7.04 | 6.88 | 7.04 | 7.04 | 1,974,439 |
| 14 Sept 2023 | 6.79 | 6.88 | 6.79 | 6.88 | 6.88 | 599,046 |
| 13 Sept 2023 | 6.86 | 6.86 | 6.74 | 6.82 | 6.82 | 491,141 |
| 12 Sept 2023 | 6.82 | 6.86 | 6.76 | 6.82 | 6.82 | 392,417 |
| 11 Sept 2023 | 6.84 | 6.85 | 6.78 | 6.85 | 6.85 | 304,445 |
| 11 Sept 2023 | 0.199152 Dividend | |||||
| 08 Sept 2023 | 7.04 | 7.12 | 7.04 | 7.11 | 6.91 | 279,165 |
| 07 Sept 2023 | 7.09 | 7.14 | 7.01 | 7.06 | 6.86 | 529,425 |
| 06 Sept 2023 | 7.13 | 7.16 | 7.01 | 7.05 | 6.85 | 451,149 |
| 05 Sept 2023 | 7.15 | 7.21 | 7.13 | 7.16 | 6.96 | 331,313 |
| 04 Sept 2023 | 7.31 | 7.31 | 7.18 | 7.23 | 7.03 | 713,410 |
| 01 Sept 2023 | 7.35 | 7.39 | 7.23 | 7.23 | 7.03 | 536,341 |
| 31 Aug 2023 | 7.41 | 7.43 | 7.35 | 7.35 | 7.14 | 720,125 |
| 30 Aug 2023 | 7.37 | 7.41 | 7.33 | 7.36 | 7.15 | 298,293 |
| 29 Aug 2023 | 7.27 | 7.33 | 7.27 | 7.29 | 7.09 | 208,870 |
| 28 Aug 2023 | 7.27 | 7.29 | 7.23 | 7.27 | 7.07 | 180,265 |
| 25 Aug 2023 | 7.26 | 7.32 | 7.20 | 7.23 | 7.03 | 356,419 |
| 24 Aug 2023 | 7.36 | 7.44 | 7.31 | 7.37 | 7.16 | 437,500 |
| 23 Aug 2023 | 7.33 | 7.44 | 7.30 | 7.40 | 7.19 | 631,569 |
| 22 Aug 2023 | 7.46 | 7.47 | 7.27 | 7.35 | 7.14 | 783,896 |
| 21 Aug 2023 | 7.61 | 7.62 | 7.44 | 7.52 | 7.31 | 585,898 |
| 18 Aug 2023 | 7.66 | 7.73 | 7.62 | 7.73 | 7.51 | 460,982 |
| 17 Aug 2023 | 7.71 | 7.76 | 7.62 | 7.67 | 7.46 | 388,304 |
| 16 Aug 2023 | 7.86 | 7.87 | 7.71 | 7.72 | 7.50 | 432,490 |
| 15 Aug 2023 | 7.86 | 7.92 | 7.85 | 7.91 | 7.69 | 214,530 |
| 14 Aug 2023 | 7.84 | 7.94 | 7.84 | 7.90 | 7.68 | 211,458 |
| 11 Aug 2023 | 7.89 | 7.95 | 7.85 | 7.90 | 7.68 | 189,264 |
| 10 Aug 2023 | 7.99 | 7.99 | 7.87 | 7.92 | 7.70 | 398,002 |
| 09 Aug 2023 | 7.89 | 7.95 | 7.85 | 7.92 | 7.70 | 165,295 |
| 08 Aug 2023 | 7.90 | 7.92 | 7.84 | 7.92 | 7.70 | 450,983 |
| 07 Aug 2023 | 7.84 | 7.94 | 7.79 | 7.92 | 7.70 | 159,758 |
| 04 Aug 2023 | 7.86 | 7.89 | 7.79 | 7.81 | 7.59 | 413,580 |
| 03 Aug 2023 | 7.83 | 7.94 | 7.78 | 7.89 | 7.67 | 375,115 |
| 02 Aug 2023 | 7.92 | 7.98 | 7.79 | 7.83 | 7.61 | 281,540 |
| 01 Aug 2023 | 7.93 | 8.02 | 7.87 | 8.01 | 7.79 | 227,745 |
| 31 July 2023 | 7.94 | 7.97 | 7.87 | 7.95 | 7.73 | 282,887 |
| 28 July 2023 | 7.90 | 7.97 | 7.88 | 7.95 | 7.73 | 383,659 |
| 27 July 2023 | 7.77 | 7.90 | 7.74 | 7.88 | 7.66 | 518,112 |
| 26 July 2023 | 7.66 | 7.77 | 7.64 | 7.74 | 7.52 | 590,869 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.