End of day Prices (full format), 75 Days for (CNU) CHORUS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2024-May-15 Wed
| ###
| ###
| 6.56
| 6.57
| 257,580
| ###
| 34.6
| 34.6
| ### |
2024-May-14 Tue
| 6.56
| 6.59
| 6.52
| 6.58
| 273,029
| ###
| 70.0
| 70.0
| 0.5 |
2024-May-13 Mon
| 6.58
| ###
| 6.54
| 6.57
| 220,579
| ###
| ###
| ###
| ### |
2024-May-10 Fri
| 6.55
| ###
| 6.52
| 6.55
|
|
| ###
| ###
| 0.5 |
2024-May-09 Thu
| 6.58
| ###
| 6.47
| 6.52
|
|
| ###
| ###
| 0.5 |
2024-May-08 Wed
| ###
| ###
| 6.56
| 6.58
| 248,020
| ###
| 31.7
| 31.7
| 0.5 |
2024-May-07 Tue
| 6.58
| ###
| 6.53
| 6.59
| 341,550
| ###
| 60.8
| 60.8
| ### |
2024-May-06 Mon
| ###
| ###
| 6.54
| 6.56
|
|
| ###
| ###
| 0.5 |
2024-May-03 Fri
| ###
| ###
| 6.57
| ###
| 168,254
| ###
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 6.56
| ###
| 6.56
| 6.59
|
|
| 73.1
| 73.1
| ### |
2024-May-01 Wed
| 6.56
| ###
| 6.54
| 6.54
| 365,076
| ###
| 40.2
| 40.2
| 0.5 |
2024-Apr-30 Tue
| ###
| ###
| 6.55
| 6.59
| 712,427
| ###
| ###
| ###
| ### |
2024-Apr-29 Mon
| 6.57
| ###
| 6.55
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2024-Apr-26 Fri
| ###
| 6.71
| 6.5
| 6.5
|
|
| 17.1
| 17.1
| 0.5 |
2024-Apr-24 Wed
| 6.76
| 6.81
| 6.675
| 6.7
|
|
| ###
| ###
| 0.5 |
2024-Apr-23 Tue
| 6.82
| 6.84
| 6.74
| 6.74
| 235,228
| ###
| 27.7
| 27.7
| ### |
2024-Apr-22 Mon
| 6.7
| 6.83
| ###
| 6.81
|
|
| ###
| ###
| ### |
2024-Apr-19 Fri
| 6.74
| ###
| ###
| ###
| 371,542
| 0
| 28.6
| 28.6
| 0.0 |
2024-Apr-18 Thu
| 6.8
| 6.83
| 6.74
| 6.74
| 638,788
| 4,334,176
| ###
| ###
| ### |
2024-Apr-17 Wed
| 6.8
| ###
| 6.78
| ###
| 496,021
| ###
| 80.7
| 80.7
| 0.0 |
2024-Apr-16 Tue
| 6.81
| 6.85
| ###
| 6.77
|
|
| ###
| ###
| ### |
2024-Apr-15 Mon
| 6.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 6.84
| ###
| 276,179
| ###
| 65.6
| 65.6
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| 6.89
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2024-Apr-10 Wed
| 6.89
| ###
| 6.86
| ###
| 528,441
| 1,812,552
| 79.9
| 79.9
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| 6.77
| 6.89
| 366,526
| ###
| ###
| ###
| 0.5 |
2024-Apr-08 Mon
| ###
| ###
| 6.85
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2024-Apr-05 Fri
| 6.86
| ###
| 6.845
| 6.86
| 284,275
| ###
| ###
| ###
| 0.5 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| 6.8
| 6.87
| 421,059
| ###
| 34.2
| 34.2
| ### |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 456,180
| 0
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 282,159
| 0
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 356,650
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 199,852
| 0
| 31.9
| 31.9
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 431,956
| 0
| 73.3
| 73.3
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 702,043
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| 7.225
| 7.29
| 1,198,155
| ###
| ###
| ###
| ### |
2024-Mar-14 Thu
| 7.5
| 7.5
| 7.28
| ###
| 602,321
| 4,451,152
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| 7.47
| 7.49
| 399,140
| 1,490,787
| 20.4
| 20.4
| ### |
2024-Mar-12 Tue
| 7.47
| ###
| 7.47
| 7.57
| 462,049
| 1,725,753
| 76.9
| 76.9
| ### |
2024-Mar-11 Mon
| 7.42
| 7.55
| 7.42
| 7.49
| 341,753
| 2,558,021
| 80.6
| 80.6
| ### |
2024-Mar-08 Fri
| 7.5
| ###
| 7.42
| 7.57
| 916,744
| 3,401,120
| 75.2
| 75.2
| ### |
2024-Mar-07 Thu
| 7.48
| 7.48
| ###
| 7.48
| 709,548
| ###
| ###
| ###
| 0.5 |
2024-Mar-06 Wed
| 7.46
| 7.46
| 7.29
| 7.41
| 720,924
| ###
| ###
| ###
| ### |
2024-Mar-05 Tue
| 7.51
| 7.51
| ###
| 7.46
| 636,341
| ###
| 32.2
| 32.2
| 0.5 |
2024-Mar-04 Mon
| 7.51
| 7.57
| 7.43
| 7.49
| 313,727
| 2,352,952
| ###
| ###
| ### |
2024-Mar-01 Fri
| 7.52
| 7.52
| ###
| 7.47
|
|
| ###
| ###
| ### |
2024-Feb-29 Thu
| 7.48
| 7.48
| ###
| 7.45
| 905,180
| 3,385,373
| ###
| ###
| 0.5 |
2024-Feb-28 Wed
| 7.44
| 7.47
| ###
| 7.41
| 673,143
| 2,514,189
| ###
| ###
| ### |
2024-Feb-27 Tue
| 7.45
| ###
| ###
| 7.4
|
|
| 33.9
| 33.9
| 0.5 |
2024-Feb-26 Mon
| ###
| ###
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2024-Feb-23 Fri
| 7.5
| ###
| 7.44
| 7.55
| 494,359
| ###
| 78.6
| 78.6
| ### |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 277,924
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 7.53
| 7.53
|
|
| 23.5
| 23.5
| 0.5 |
2024-Feb-20 Tue
| ###
| ###
| 7.58
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| 7.51
| ###
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 7.49
| 7.5
| 7.42
| 7.46
| 617,583
| ###
| ###
| ###
| 0.5 |
2024-Feb-15 Thu
| ###
| 7.47
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2024-Feb-14 Wed
| ###
| 7.475
| ###
| ###
| 347,672
| 1,299,424
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 7.48
| 7.5
| ###
| 7.47
| 718,642
| ###
| ###
| ###
| ### |
2024-Feb-12 Mon
| ###
| ###
| 7.4
| 7.47
|
|
| ###
| ###
| ### |
2024-Feb-09 Fri
| 7.45
| 7.51
| 7.41
| 7.49
|
|
| ###
| ###
| ### |
2024-Feb-08 Thu
| 7.43
| 7.5
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
2024-Feb-07 Wed
| 7.53
| 7.53
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2024-Feb-06 Tue
| 7.26
| 7.59
| 7.26
| 7.56
|
|
| ###
| ###
| 0.5 |
2024-Feb-05 Mon
| ###
| 7.45
| ###
| 7.41
|
|
| 78.9
| 78.9
| ### |
2024-Feb-02 Fri
| 7.42
| 7.485
| ###
| 7.46
| 631,525
| 2,363,482
| ###
| ###
| 0.5 |
2024-Feb-01 Thu
| 7.49
| 7.49
| ###
| ###
| 360,289
| 1,349,282
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| 7.5
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2024-Jan-30 Tue
| ###
| ###
| 7.28
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 7.28
| ###
| 230,651
| ###
| ###
| ###
| 0.0 |
|