End of day Prices (full format), 113 Days for (CNU) CHORUS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2023-Dec-14 Thu
| 7.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| 7.25
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 469,243
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 439,681
| 0
| 21.1
| 21.1
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 641,871
| 0
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| ###
| 7.22
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2023-Dec-04 Mon
| 7.24
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 192,648
| 0
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 531,454
| 0
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 279,650
| 0
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| 7
| 7
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2023-Nov-24 Fri
| 7
| 7
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| 6.88
| ###
| 200,675
| 690,322
| 77.9
| 77.9
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 223,976
| 0
| 32.9
| 32.9
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 322,243
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 7
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 188,748
| 0
| 30.7
| 30.7
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 224,141
| 0
| 39.8
| 39.8
| 0.0 |
2023-Nov-10 Fri
| 6.84
| ###
| 6.84
| ###
| 225,842
| 772,379
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 6.81
| ###
| 6.81
| 6.88
|
|
| 79.4
| 79.4
| ### |
2023-Nov-08 Wed
| 6.89
| 6.89
| 6.79
| 6.79
| 435,240
| 2,977,041
| ###
| ###
| 0.5 |
2023-Nov-07 Tue
| 6.83
| 6.88
| 6.77
| 6.83
|
|
| ###
| ###
| 0.5 |
2023-Nov-06 Mon
| 6.87
| ###
| 6.79
| 6.81
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| 6.85
| ###
| 6.81
| 6.84
|
|
| ###
| ###
| 0.5 |
2023-Nov-02 Thu
| 6.58
| 6.8
| 6.55
| 6.8
| 351,445
| ###
| 86.1
| 86.1
| 0.5 |
2023-Nov-01 Wed
| ###
| ###
| 6.47
| 6.58
| 291,587
| 943,283
| 32.6
| 32.6
| 0.5 |
2023-Oct-31 Tue
| 6.49
| ###
| 6.49
| 6.59
| 628,551
| 2,039,647
| 80.8
| 80.8
| ### |
2023-Oct-30 Mon
| 6.58
| ###
| 6.45
| 6.48
| 476,551
| 1,536,876
| 25.1
| 25.1
| 0.5 |
2023-Oct-27 Fri
| 6.72
| 6.72
| ###
| ###
| 373,021
| 1,253,350
| 31.1
| 31.1
| 0.0 |
2023-Oct-26 Thu
| 6.72
| 6.73
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2023-Oct-25 Wed
| 6.74
| ###
| 6.7
| 6.73
|
|
| ###
| ###
| ### |
2023-Oct-24 Tue
| 6.79
| 6.82
| 6.73
| 6.8
| 244,647
| 1,657,483
| ###
| ###
| 0.5 |
2023-Oct-23 Mon
| 6.87
| 6.89
| 6.77
| 6.8
|
|
| ###
| ###
| 0.5 |
2023-Oct-20 Fri
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 7
| ###
| ###
| ###
| 264,623
| 0
| 74.6
| 74.6
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 353,945
| 0
| 31.3
| 31.3
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| 7
| 260,988
| 0
| ###
| ###
| 0.5 |
2023-Oct-12 Thu
| ###
| 7.21
| ###
| ###
| 400,085
| ###
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| 7.2
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 262,170
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 6.85
| ###
| 6.81
| ###
| 586,585
| 1,997,321
| 87.6
| 87.6
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| 6.88
| 6.88
| 389,655
| ###
| 40.5
| 40.5
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 204,626
| 0
| 20.6
| 20.6
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| 6.955
| ###
| 329,043
| 1,144,247
| 74.3
| 74.3
| 0.0 |
2023-Sep-28 Thu
| 7
| ###
| ###
| ###
| 369,948
| 0
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 369,070
| 0
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2023-Sep-22 Fri
| 6.83
| ###
| 6.83
| ###
| 505,341
| ###
| 87.4
| 87.4
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 397,485
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 6.85
| ###
| 6.85
| ###
| 857,951
| 2,938,482
| 83.9
| 83.9
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 6.89
| ###
| 560,877
| 1,932,221
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 7
| ###
| ###
| ###
| 360,827
| 0
| 44.8
| 44.8
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| 6.88
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2023-Sep-14 Thu
| 6.79
| 6.88
| 6.79
| 6.88
| 599,046
| 4,094,479
| ###
| ###
| ### |
2023-Sep-13 Wed
| 6.86
| 6.86
| 6.74
| 6.82
| 491,141
| 3,339,758
| ###
| ###
| 0.5 |
2023-Sep-12 Tue
| 6.82
| 6.86
| 6.76
| 6.82
|
|
| ###
| ###
| 0.5 |
2023-Sep-11 Mon
| 6.84
| 6.85
| 6.78
| 6.85
| 304,445
| ###
| ###
| ###
| ### |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| 7.145
| ###
| ###
| 529,425
| 1,891,370
| 41.2
| 41.2
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 451,149
| 0
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| 7.23
|
|
| 28.7
| 28.7
| ### |
2023-Sep-01 Fri
| ###
| ###
| 7.23
| 7.23
| 536,341
| 1,938,872
| ###
| ###
| ### |
2023-Aug-31 Thu
| 7.41
| 7.43
| ###
| ###
| 720,125
| ###
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| 7.41
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2023-Aug-29 Tue
| 7.27
| ###
| 7.27
| 7.29
| 208,870
| 759,242
| 69.7
| 69.7
| ### |
2023-Aug-28 Mon
| 7.27
| 7.29
| 7.23
| 7.27
|
|
| ###
| ###
| ### |
2023-Aug-25 Fri
| 7.26
| ###
| 7.2
| 7.23
|
|
| 32.7
| 32.7
| ### |
2023-Aug-24 Thu
| ###
| 7.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| 7.44
| ###
| 7.4
|
|
| 74.5
| 74.5
| 0.5 |
2023-Aug-22 Tue
| 7.46
| 7.475
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| 7.44
| 7.52
|
|
| ###
| ###
| 0.5 |
2023-Aug-18 Fri
| ###
| 7.73
| ###
| 7.73
| 460,982
| ###
| ###
| ###
| 0.6 |
2023-Aug-17 Thu
| 7.71
| 7.76
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-Aug-16 Wed
| 7.86
| 7.87
| 7.71
| 7.72
|
|
| ###
| ###
| ### |
2023-Aug-15 Tue
| 7.86
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| 7.84
| ###
| 7.84
| ###
| 211,458
| ###
| 79.9
| 79.9
| 0.0 |
2023-Aug-11 Fri
| 7.89
| ###
| 7.85
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| 7.87
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2023-Aug-09 Wed
| 7.89
| 7.945
| 7.85
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| 7.84
| ###
| 450,983
| 1,767,853
| 77.9
| 77.9
| 0.0 |
2023-Aug-07 Mon
| 7.84
| ###
| 7.79
| ###
| 159,758
| 622,257
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| 7.86
| 7.89
| 7.79
| 7.81
| 413,580
| ###
| 26.8
| 26.8
| 0.6 |
2023-Aug-03 Thu
| 7.83
| ###
| 7.78
| 7.89
|
|
| 77.9
| 77.9
| ### |
2023-Aug-02 Wed
| ###
| ###
| 7.79
| 7.83
| 281,540
| ###
| 30.6
| 30.6
| ### |
2023-Aug-01 Tue
| ###
| ###
| 7.87
| ###
| 227,745
| 896,176
| 77.7
| 77.7
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 7.87
| ###
| 282,887
| ###
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| 7.88
| ###
| 383,659
| ###
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 7.77
| ###
| 7.745
| 7.88
|
|
| ###
| ###
| 0.6 |
2023-Jul-26 Wed
| ###
| 7.77
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2023-Jul-25 Tue
| 7.7
| 7.7
| ###
| 7.7
| 251,829
| 969,541
| 73.4
| 73.4
| 0.6 |
2023-Jul-24 Mon
| 7.78
| 7.78
| ###
| ###
| 277,051
| 1,077,728
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 7.59
| ###
| 268,522
| 1,019,040
| 76.5
| 76.5
| 0.0 |
2023-Jul-20 Thu
| 7.74
| 7.74
| 7.57
| ###
| 410,021
| ###
| 23.5
| 23.5
| 0.0 |
2023-Jul-19 Wed
| 7.8
| 7.83
| ###
| 7.7
|
|
| 23.1
| 23.1
| 0.6 |
2023-Jul-18 Tue
| 7.84
| 7.84
| 7.77
| 7.84
| 313,355
| ###
| 73.5
| 73.5
| 0.6 |
2023-Jul-17 Mon
| 8
| 8
| 7.81
| 7.86
| 400,183
| 3,163,446
| 24.4
| 24.4
| ### |
2023-Jul-14 Fri
| ###
| 8
| 7.86
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2023-Jul-13 Thu
| 7.75
| 7.84
| 7.72
| 7.83
| 520,248
| 4,047,529
| ###
| ###
| ### |
2023-Jul-12 Wed
| ###
| 7.7
| 7.57
| ###
| 320,744
| 2,448,880
| ###
| ###
| 0.0 |
|