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 |
2019-Sep-04 Wed
| 4.54
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 4.72
| 4.74
| 4.54
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2019-Sep-02 Mon
| 4.74
| 4.81
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
2019-Aug-30 Fri
| ###
| 4.78
| ###
| 4.78
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| 4.72
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 4.74
| 4.75
| 4.7
| 4.73
| 503,973
| 2,381,272
| ###
| ###
| 0.3 |
2019-Aug-27 Tue
| 4.72
| 4.75
| 4.7
| 4.72
| 525,959
| 2,485,156
| 63.6
| 63.6
| 0.3 |
2019-Aug-26 Mon
| 4.86
| ###
| ###
| 4.75
| 472,043
| 0
| 18.2
| 18.2
| ### |
2019-Aug-23 Fri
| ###
| ###
| 4.84
| 4.89
| 630,953
| ###
| 27.9
| 27.9
| ### |
2019-Aug-22 Thu
| ###
| 5
| ###
| ###
| 263,241
| ###
| 33.9
| 33.9
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
| 417,329
| 0
| 32.6
| 32.6
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
| 634,141
| 0
| 29.3
| 29.3
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 4.77
| 4.86
|
|
| ###
| ###
| 0.3 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 288,152
| 0
| 17.5
| 17.5
| 0.0 |
2019-Aug-15 Thu
| ###
| 5.22
| ###
| ###
| 630,189
| ###
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| 5.24
| 5.26
| 569,244
| ###
| 21.6
| 21.6
| 0.4 |
2019-Aug-13 Tue
| 5.45
| 5.45
| ###
| ###
| 503,358
| 1,371,650
| 17.3
| 17.3
| 0.0 |
2019-Aug-12 Mon
| 5.48
| 5.48
| 5.42
| 5.47
| 266,440
| ###
| ###
| ###
| ### |
2019-Aug-09 Fri
| 5.45
| 5.5
| 5.45
| 5.49
|
|
| 72.7
| 72.7
| 0.4 |
2019-Aug-08 Thu
| ###
| 5.48
| ###
| 5.48
| 458,775
| 1,257,043
| ###
| ###
| ### |
2019-Aug-07 Wed
| ###
| 5.43
| ###
| ###
| 573,683
| 1,557,549
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 5.2
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 5.24
| 5.285
| ###
| 5.24
| 289,876
| ###
| ###
| ###
| 0.4 |
2019-Aug-02 Fri
| 5.28
| ###
| 5.21
| 5.25
| 496,440
| 1,293,226
| ###
| ###
| 0.4 |
2019-Aug-01 Thu
| 5.27
| 5.29
| 5.22
| 5.25
| 1,657,629
| 8,710,840
| 33.2
| 33.2
| 0.4 |
2019-Jul-31 Wed
| 5.21
| ###
| 5.21
| 5.27
|
|
| 82.4
| 82.4
| ### |
2019-Jul-30 Tue
| ###
| ###
| 5.21
| 5.24
|
|
| 23.7
| 23.7
| 0.4 |
2019-Jul-29 Mon
| ###
| 5.28
| ###
| 5.26
|
|
| 84.8
| 84.8
| 0.4 |
2019-Jul-26 Fri
| 5.23
| 5.245
| ###
| ###
| 571,945
| 1,499,925
| 23.0
| 23.0
| 0.0 |
2019-Jul-25 Thu
| 5.23
| 5.29
| 5.21
| 5.25
|
|
| 70.2
| 70.2
| 0.4 |
2019-Jul-24 Wed
| 5.21
| 5.24
| ###
| ###
| 325,249
| 852,152
| 28.1
| 28.1
| 0.0 |
2019-Jul-23 Tue
| 5.2
| ###
| ###
| ###
| 211,688
| 0
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| 5.24
| ###
| 5.22
| 463,976
| ###
| ###
| ###
| 0.4 |
2019-Jul-19 Fri
| 5.24
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2019-Jul-17 Wed
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| 5.28
| ###
| 233,254
| ###
| 31.6
| 31.6
| 0.0 |
2019-Jul-12 Fri
| 5.4
| 5.44
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2019-Jul-11 Thu
| 5.52
| 5.53
| 5.43
| 5.45
| 950,174
| 5,206,953
| ###
| ###
| ### |
2019-Jul-10 Wed
| ###
| 5.53
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 221,246
| 0
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 5.47
| 5.5
| 5.355
| ###
| 692,586
| ###
| 21.3
| 21.3
| 0.0 |
2019-Jul-05 Fri
| 5.41
| 5.54
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2019-Jul-04 Thu
| ###
| 5.44
| ###
| 5.41
| 699,979
| 1,903,942
| ###
| ###
| ### |
2019-Jul-03 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| 5.44
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2019-Jul-01 Mon
| 5.48
| 5.49
| 5.4
| 5.4
|
|
| 20.4
| 20.4
| 0.4 |
2019-Jun-28 Fri
| 5.42
| 5.47
| 5.4
| 5.44
|
|
| ###
| ###
| 0.4 |
2019-Jun-27 Thu
| 5.46
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 5.53
| 5.56
| ###
| ###
| 700,629
| 1,947,748
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 5.51
| 5.56
| 5.5
| 5.53
|
|
| 75.7
| 75.7
| ### |
2019-Jun-24 Mon
| ###
| ###
| 5.46
| 5.47
|
|
| ###
| ###
| ### |
2019-Jun-21 Fri
| 5.59
| 5.59
| 5.54
| 5.58
| 752,188
| 4,185,926
| ###
| ###
| 0.4 |
2019-Jun-20 Thu
| 5.56
| ###
| 5.53
| 5.58
| 1,667,670
| ###
| ###
| ###
| 0.4 |
2019-Jun-19 Wed
| 5.54
| 5.56
| 5.51
| 5.53
|
|
| ###
| ###
| ### |
2019-Jun-18 Tue
| 5.48
| 5.575
| 5.47
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Jun-17 Mon
| 5.54
| 5.56
| 5.45
| 5.47
|
|
| ###
| ###
| ### |
2019-Jun-14 Fri
| ###
| ###
| 5.54
| 5.55
| 293,143
| ###
| 20.7
| 20.7
| ### |
2019-Jun-13 Thu
| ###
| 5.7
| ###
| ###
| 2,953,024
| ###
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 5.57
| ###
| 5.56
| ###
| 746,127
| ###
| 83.6
| 83.6
| 0.0 |
2019-Jun-11 Tue
| 5.53
| ###
| 5.47
| 5.59
| 589,879
| ###
| 76.3
| 76.3
| ### |
2019-Jun-07 Fri
| 5.43
| 5.51
| 5.4
| 5.51
|
|
| ###
| ###
| ### |
2019-Jun-06 Thu
| 5.41
| 5.45
| 5.4
| 5.43
| 369,240
| 2,003,127
| ###
| ###
| 0.4 |
2019-Jun-05 Wed
| 5.46
| 5.46
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2019-Jun-04 Tue
| 5.28
| 5.48
| 5.22
| 5.45
| 419,145
| 2,242,425
| ###
| ###
| ### |
2019-Jun-03 Mon
| ###
| 5.49
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2019-May-31 Fri
| ###
| 5.48
| ###
| 5.43
| 768,645
| 2,106,087
| 79.9
| 79.9
| 0.4 |
2019-May-30 Thu
| ###
| ###
| 5.26
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2019-May-29 Wed
| 5.27
| ###
| 5.27
| ###
| 382,588
| ###
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 5.26
| 5.48
| 5.24
| 5.43
| 398,223
| 2,134,475
| 87.6
| 87.6
| 0.4 |
2019-May-27 Mon
| 5.26
| ###
| 5.25
| 5.29
|
|
| 77.8
| 77.8
| 0.4 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 457,784
| 0
| 70.4
| 70.4
| 0.0 |
2019-May-23 Thu
| 5.4
| 5.47
| ###
| 5.41
| 655,154
| 1,791,846
| ###
| ###
| ### |
2019-May-22 Wed
| 5.49
| 5.5
| 5.42
| 5.44
|
|
| ###
| ###
| 0.4 |
|